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
048870/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,193300,472312070,2790,2790,2790,2790,13899
20250305,193200,472312070,2790,2790,2790,2790,0
20250305,193100,472312070,2790,2790,2790,2790,0
20250305,193000,472312070,2790,2790,2790,2790,0
20250305,192900,472312070,2790,2790,2790,2790,0
20250305,192800,472312070,2790,2790,2790,2790,0
20250305,192700,472312070,2790,2790,2790,2790,0
20250305,192600,472312070,2790,2790,2790,2790,0
20250305,192500,472312070,2790,2790,2790,2790,0
20250305,192400,472312070,2790,2790,2790,2790,0
20250305,192300,472312070,2790,2790,2790,2790,0
20250305,192200,472312070,2790,2790,2790,2790,0
20250305,192100,472312070,2790,2790,2790,2790,0
20250305,192000,472312070,2790,2790,2790,2790,0
20250305,191900,472312070,2790,2790,2790,2790,0
20250305,191800,472312070,2790,2790,2790,2790,0
20250305,191700,472312070,2790,2790,2790,2790,0
20250305,191600,472312070,2790,2790,2790,2790,0
20250305,191500,472312070,2790,2790,2790,2790,0
20250305,191400,472312070,2790,2790,2790,2790,0
20250305,191300,472312070,2790,2790,2790,2790,0
20250305,191200,472312070,2790,2790,2790,2790,0
20250305,191100,472312070,2790,2790,2790,2790,0
20250305,191000,472312070,2790,2790,2790,2790,0
20250305,190900,472312070,2790,2790,2790,2790,0
20250305,190800,472312070,2790,2790,2790,2790,0
20250305,190700,472312070,2790,2790,2790,2790,0
20250305,190600,472312070,2790,2790,2790,2790,0
20250305,190500,472312070,2790,2790,2790,2790,0
20250305,190400,472312070,2790,2790,2790,2790,0
20250305,190300,472312070,2790,2790,2790,2790,13899
20250305,190200,472312070,2790,2790,2790,2790,0
20250305,190100,472312070,2790,2790,2790,2790,0
20250305,190000,472312070,2790,2790,2790,2790,0
20250305,185900,472312070,2790,2790,2790,2790,0
20250305,185800,472312070,2790,2790,2790,2790,0
20250305,185700,472312070,2790,2790,2790,2790,0
20250305,185600,472312070,2790,2790,2790,2790,0
20250305,185500,472312070,2790,2790,2790,2790,0
20250305,185400,472312070,2790,2790,2790,2790,0
20250305,185300,472312070,2790,2790,2790,2790,0
20250305,185200,472312070,2790,2790,2790,2790,0
20250305,185100,472312070,2790,2790,2790,2790,0
20250305,185000,472312070,2790,2790,2790,2790,0
20250305,184900,472312070,2790,2790,2790,2790,0
20250305,184800,472312070,2790,2790,2790,2790,0
20250305,184700,472312070,2790,2790,2790,2790,0
20250305,184600,472312070,2790,2790,2790,2790,0
20250305,184500,472312070,2790,2790,2790,2790,0
20250305,184400,472312070,2790,2790,2790,2790,0
20250305,184300,472312070,2790,2790,2790,2790,0
20250305,184200,472312070,2790,2790,2790,2790,0
20250305,184100,472312070,2790,2790,2790,2790,0
20250305,184000,472312070,2790,2790,2790,2790,0
20250305,183900,472312070,2790,2790,2790,2790,0
20250305,183800,472312070,2790,2790,2790,2790,0
20250305,183700,472312070,2790,2790,2790,2790,0
20250305,183600,472312070,2790,2790,2790,2790,0
20250305,183500,472312070,2790,2790,2790,2790,0
20250305,183400,472312070,2790,2790,2790,2790,0
20250305,183300,472312070,2790,2790,2790,2790,13899
20250305,183200,472312070,2790,2790,2790,2790,0
20250305,183100,472312070,2790,2790,2790,2790,0
20250305,183000,472312070,2790,2790,2790,2790,0
20250305,182900,472312070,2790,2790,2790,2790,0
20250305,182800,472312070,2790,2790,2790,2790,0
20250305,182700,472312070,2790,2790,2790,2790,0
20250305,182600,472312070,2790,2790,2790,2790,0
20250305,182500,472312070,2790,2790,2790,2790,0
20250305,182400,472312070,2790,2790,2790,2790,0
20250305,182300,472312070,2790,2790,2790,2790,0
20250305,182200,472312070,2790,2790,2790,2790,0
20250305,182100,472312070,2790,2790,2790,2790,0
20250305,182000,472312070,2790,2790,2790,2790,0
20250305,181900,472312070,2790,2790,2790,2790,0
20250305,181800,472312070,2790,2790,2790,2790,0
20250305,181700,472312070,2790,2790,2790,2790,0
20250305,181600,472312070,2790,2790,2790,2790,0
20250305,181500,472312070,2790,2790,2790,2790,0
20250305,181400,472312070,2790,2790,2790,2790,0
20250305,181300,472312070,2790,2790,2790,2790,0
20250305,181200,472312070,2790,2790,2790,2790,0
20250305,181100,472312070,2790,2790,2790,2790,0
20250305,181000,472312070,2790,2790,2790,2790,0
20250305,180900,472312070,2790,2790,2790,2790,0
20250305,180800,472312070,2790,2790,2790,2790,0
20250305,180700,472312070,2790,2790,2790,2790,0
20250305,180600,472312070,2790,2790,2790,2790,0
20250305,180500,472312070,2790,2790,2790,2790,0
20250305,180400,472312070,2790,2790,2790,2790,0
20250305,180300,472312070,2790,2790,2790,2790,13899
20250305,180200,472312070,2790,2790,2790,2790,0
20250305,180100,472312070,2790,2790,2790,2790,0
20250305,180000,472312070,2790,2790,2790,2790,0
20250305,175900,472312070,2790,2790,2790,2790,0
20250305,175800,472312070,2790,2790,2790,2790,0
20250305,175700,472312070,2790,2790,2790,2790,0
20250305,175600,472312070,2790,2790,2790,2790,0
20250305,175500,472312070,2790,2790,2790,2790,0
20250305,175400,472312070,2790,2790,2790,2790,0
20250305,175300,472312070,2790,2790,2790,2790,0
20250305,175200,472312070,2790,2790,2790,2790,0
20250305,175100,472312070,2790,2790,2790,2790,0
20250305,175000,472312070,2790,2790,2790,2790,0
20250305,174900,472312070,2790,2790,2790,2790,0
20250305,174800,472312070,2790,2790,2790,2790,0
20250305,174700,472312070,2790,2790,2790,2790,0
20250305,174600,472312070,2790,2790,2790,2790,0
20250305,174500,472312070,2790,2790,2790,2790,0
20250305,174400,472312070,2790,2790,2790,2790,0
20250305,174300,472312070,2790,2790,2790,2790,0
20250305,174200,472312070,2790,2790,2790,2790,0
20250305,174100,472312070,2790,2790,2790,2790,0
20250305,174000,472312070,2790,2790,2790,2790,0
20250305,173900,472312070,2790,2790,2790,2790,0
20250305,173800,472312070,2790,2790,2790,2790,0
20250305,173700,472312070,2790,2790,2790,2790,0
20250305,173600,472312070,2790,2790,2790,2790,0
20250305,173500,472312070,2790,2790,2790,2790,0
20250305,173400,472312070,2790,2790,2790,2790,0
20250305,173300,472312070,2790,2790,2790,2790,13899
20250305,173200,472312070,2790,2790,2790,2790,0
20250305,173100,472312070,2790,2790,2790,2790,0
20250305,173000,472312070,2790,2790,2790,2790,0
20250305,172900,472312070,2790,2790,2790,2790,0
20250305,172800,472312070,2790,2790,2790,2790,0
20250305,172700,472312070,2790,2790,2790,2790,0
20250305,172600,472312070,2790,2790,2790,2790,0
20250305,172500,472312070,2790,2790,2790,2790,0
20250305,172400,472312070,2790,2790,2790,2790,0
20250305,172300,472312070,2790,2790,2790,2790,0
20250305,172200,472312070,2790,2790,2790,2790,0
20250305,172100,472312070,2790,2790,2790,2790,0
20250305,172000,472312070,2790,2790,2790,2790,0
20250305,171900,472312070,2790,2790,2790,2790,0
20250305,171800,472312070,2790,2790,2790,2790,0
20250305,171700,472312070,2790,2790,2790,2790,0
20250305,171600,472312070,2790,2790,2790,2790,0
20250305,171500,472312070,2790,2790,2790,2790,0
20250305,171400,472312070,2790,2790,2790,2790,0
20250305,171300,472312070,2790,2790,2790,2790,0
20250305,171200,472312070,2790,2790,2790,2790,0
20250305,171100,472312070,2790,2790,2790,2790,0
20250305,171000,472312070,2790,2790,2790,2790,0
20250305,170900,472312070,2790,2790,2790,2790,0
20250305,170800,472312070,2790,2790,2790,2790,0
20250305,170700,472312070,2790,2790,2790,2790,0
20250305,170600,472312070,2790,2790,2790,2790,0
20250305,170500,472312070,2790,2790,2790,2790,0
20250305,170400,472312070,2790,2790,2790,2790,0
20250305,170300,472312070,2790,2790,2790,2790,13899
20250305,170200,472312070,2790,2790,2790,2790,0
20250305,170100,472312070,2790,2790,2790,2790,0
20250305,170000,472312070,2790,2790,2790,2790,0
20250305,165900,472312070,2790,2790,2790,2790,0
20250305,165800,472312070,2790,2790,2790,2790,0
20250305,165700,472312070,2790,2790,2790,2790,0
20250305,165600,472312070,2790,2790,2790,2790,0
20250305,165500,472312070,2790,2790,2790,2790,0
20250305,165400,472312070,2790,2790,2790,2790,0
20250305,165300,472312070,2790,2790,2790,2790,0
20250305,165200,472312070,2790,2790,2790,2790,0
20250305,165100,472312070,2790,2790,2790,2790,0
20250305,165000,472312070,2790,2790,2790,2790,0
20250305,164900,472312070,2790,2790,2790,2790,0
20250305,164800,472312070,2790,2790,2790,2790,0
20250305,164700,472312070,2790,2790,2790,2790,0
20250305,164600,472312070,2790,2790,2790,2790,0
20250305,164500,472312070,2790,2790,2790,2790,0
20250305,164400,472312070,2790,2790,2790,2790,0
20250305,164300,472312070,2790,2790,2790,2790,0
20250305,164200,472312070,2790,2790,2790,2790,0
20250305,164100,472312070,2790,2790,2790,2790,0
20250305,164000,472312070,2790,2790,2790,2790,0
20250305,163900,472312070,2790,2790,2790,2790,0
20250305,163800,472312070,2790,2790,2790,2790,0
20250305,163700,472312070,2790,2790,2790,2790,0
20250305,163600,472312070,2790,2790,2790,2790,0
20250305,163500,472312070,2790,2790,2790,2790,0
20250305,163400,472312070,2790,2790,2790,2790,0
20250305,163300,472312070,2790,2790,2790,2790,13899
20250305,163200,472312070,2790,2790,2790,2790,0
20250305,163100,472312070,2790,2790,2790,2790,0
20250305,163000,472312070,2790,2790,2790,2790,0
20250305,162900,472312070,2790,2790,2790,2790,0
20250305,162800,472312070,2790,2790,2790,2790,0
20250305,162700,472312070,2790,2790,2790,2790,0
20250305,162600,472312070,2790,2790,2790,2790,0
20250305,162500,472312070,2790,2790,2790,2790,0
20250305,162400,472312070,2790,2790,2790,2790,0
20250305,162300,472312070,2790,2790,2790,2790,0
20250305,162200,472312070,2790,2790,2790,2790,0
20250305,162100,472312070,2790,2790,2790,2790,0
20250305,162000,472312070,2790,2790,2790,2790,0
20250305,161900,472312070,2790,2790,2790,2790,0
20250305,161800,472312070,2790,2790,2790,2790,0
20250305,161700,472312070,2790,2790,2790,2790,0
20250305,161600,472312070,2790,2790,2790,2790,0
20250305,161500,472312070,2790,2790,2790,2790,0
20250305,161400,472312070,2790,2790,2790,2790,0
20250305,161300,472312070,2790,2790,2790,2790,0
20250305,161200,472312070,2790,2790,2790,2790,0
20250305,161100,472312070,2790,2790,2790,2790,0
20250305,161000,472312070,2790,2790,2790,2790,0
20250305,160900,472312070,2790,2790,2790,2790,0
20250305,160800,472312070,2790,2790,2790,2790,0
20250305,160700,472312070,2790,2790,2790,2790,0
20250305,160600,472312070,2790,2790,2790,2790,0
20250305,160500,472312070,2790,2790,2790,2790,0
20250305,160400,472312070,2790,2790,2790,2790,0
20250305,160300,472312070,2790,2790,2790,2790,13899
20250305,160200,472312070,2790,2790,2790,2790,0
20250305,160100,472312070,2790,2790,2790,2790,0
20250305,160000,472312070,2790,2790,2790,2790,0
20250305,155900,472312070,2790,2790,2790,2790,0
20250305,155800,472312070,2790,2790,2790,2790,0
20250305,155700,472312070,2790,2790,2790,2790,0
20250305,155600,472312070,2790,2790,2790,2790,0
20250305,155500,472312070,2790,2790,2790,2790,0
20250305,155400,472312070,2790,2790,2790,2790,0
20250305,155300,472312070,2790,2790,2790,2790,0
20250305,155200,472312070,2790,2790,2790,2790,0
20250305,155100,472312070,2790,2790,2790,2790,0
20250305,155000,472312070,2790,2790,2790,2790,0
20250305,154900,472312070,2790,2790,2790,2790,0
20250305,154800,472312070,2790,2790,2790,2790,0
20250305,154700,472312070,2790,2790,2790,2790,0
20250305,154600,472312070,2790,2790,2790,2790,0
20250305,154500,472312070,2790,2790,2790,2790,0
20250305,154400,472312070,2790,2790,2790,2790,0
20250305,154300,472312070,2790,2790,2790,2790,0
20250305,154200,472312070,2790,2790,2790,2790,0
20250305,154100,472312070,2790,2790,2790,2790,0
20250305,154000,472312070,2790,2790,2790,2790,0
20250305,153900,472312070,2790,2790,2790,2790,0
20250305,153800,472312070,2790,2790,2790,2790,0
20250305,153700,472312070,2790,2790,2790,2790,0
20250305,153600,472312070,2790,2790,2790,2790,0
20250305,153500,472312070,2790,2790,2790,2790,0
20250305,153400,472312070,2790,2790,2790,2790,0
20250305,153300,472312070,2790,2790,2790,2790,13899
20250305,153200,472312070,2790,2790,2790,2790,0
20250305,153100,472312070,2790,2790,2790,2790,0
20250305,153000,472312070,2790,2790,2790,2790,13899
20250305,152900,433533860,2765,2765,2765,2765,0
20250305,152800,433533860,2765,2765,2765,2765,0
20250305,152700,433533860,2765,2765,2765,2765,0
20250305,152600,433533860,2765,2765,2765,2765,0
20250305,152500,433533860,2765,2765,2765,2765,0
20250305,152400,433533860,2765,2765,2765,2765,0
20250305,152300,433533860,2765,2765,2765,2765,0
20250305,152200,433533860,2765,2765,2765,2765,0
20250305,152100,433533860,2765,2765,2765,2765,0
20250305,152000,433533860,2765,2765,2765,2765,0
20250305,151900,433533860,2765,2760,2765,2760,763
20250305,151800,431427955,2760,2760,2770,2760,404
20250305,151700,430311900,2770,2760,2770,2760,402
20250305,151600,429202000,2770,2760,2770,2760,2001
20250305,151500,423679230,2770,2760,2770,2760,4839
20250305,151400,410323570,2765,2765,2765,2765,1
20250305,151300,410320805,2770,2770,2770,2770,0
20250305,151200,410320805,2770,2770,2770,2770,0
20250305,151100,410320805,2770,2770,2770,2770,1
20250305,151000,410318035,2760,2765,2770,2760,2823
20250305,150900,402521360,2770,2770,2770,2765,774
20250305,150800,400380335,2775,2775,2775,2775,0
20250305,150700,400380335,2775,2775,2775,2775,0
20250305,150600,400380335,2775,2775,2775,2775,0
20250305,150500,400380335,2775,2775,2775,2775,106
20250305,150400,400086185,2765,2775,2775,2765,187
20250305,150300,399568170,2765,2765,2765,2765,8
20250305,150200,399546050,2775,2775,2775,2775,5
20250305,150100,399532175,2765,2765,2765,2765,500
20250305,150000,398149675,2765,2765,2765,2765,5
20250305,145900,398135850,2775,2775,2775,2775,0
20250305,145800,398135850,2775,2775,2775,2775,5
20250305,145700,398121975,2765,2770,2770,2765,300
20250305,145600,397292385,2775,2775,2775,2775,123
20250305,145500,396951060,2775,2775,2775,2775,0
20250305,145400,396951060,2775,2775,2775,2775,0
20250305,145300,396951060,2775,2775,2775,2775,0
20250305,145200,396951060,2775,2775,2775,2775,0
20250305,145100,396951060,2775,2775,2775,2775,106
20250305,145000,396656910,2775,2775,2775,2775,0
20250305,144900,396656910,2775,2775,2775,2775,724
20250305,144800,394647810,2775,2775,2775,2775,5
20250305,144700,394633935,2770,2770,2770,2770,427
20250305,144600,393451145,2775,2775,2775,2775,0
20250305,144500,393451145,2775,2775,2775,2775,0
20250305,144400,393451145,2775,2775,2775,2775,5
20250305,144300,393437270,2770,2770,2770,2770,1110
20250305,144200,390362570,2775,2775,2775,2775,0
20250305,144100,390362570,2775,2775,2775,2775,0
20250305,144000,390362570,2775,2775,2775,2775,0
20250305,143900,390362570,2775,2775,2775,2775,9
20250305,143800,390337595,2780,2780,2780,2780,620
20250305,143700,388613995,2775,2775,2775,2775,2714
20250305,143600,381082645,2775,2775,2775,2775,19
20250305,143500,381029920,2770,2770,2770,2770,0
20250305,143400,381029920,2770,2770,2770,2770,0
20250305,143300,381029920,2770,2770,2770,2770,0
20250305,143200,381029920,2770,2770,2770,2770,0
20250305,143100,381029920,2770,2770,2770,2770,0
20250305,143000,381029920,2770,2770,2770,2770,0
20250305,142900,381029920,2770,2770,2770,2770,1000
20250305,142800,378259920,2770,2770,2770,2770,0
20250305,142700,378259920,2770,2770,2770,2770,54
20250305,142600,378110340,2770,2770,2770,2770,946
20250305,142500,375489920,2775,2775,2775,2775,0
20250305,142400,375489920,2775,2775,2775,2775,0
20250305,142300,375489920,2775,2775,2775,2775,30
20250305,142200,375406670,2770,2770,2770,2770,0
20250305,142100,375406670,2770,2770,2770,2770,0
20250305,142000,375406670,2770,2770,2770,2770,2
20250305,141900,375401130,2775,2775,2775,2775,0
20250305,141800,375401130,2775,2775,2775,2775,0
20250305,141700,375401130,2775,2775,2775,2775,0
20250305,141600,375401130,2775,2775,2775,2775,0
20250305,141500,375401130,2775,2775,2775,2775,0
20250305,141400,375401130,2775,2775,2775,2775,5
20250305,141300,375387255,2775,2775,2775,2775,0
20250305,141200,375387255,2775,2775,2775,2775,0
20250305,141100,375387255,2775,2775,2775,2775,0
20250305,141000,375387255,2775,2775,2775,2775,1
20250305,140900,375384480,2770,2770,2770,2770,1370
20250305,140800,371589580,2770,2770,2770,2770,0
20250305,140700,371589580,2770,2765,2770,2765,326
20250305,140600,370688115,2770,2770,2770,2770,0
20250305,140500,370688115,2770,2770,2770,2770,0
20250305,140400,370688115,2770,2770,2770,2770,0
20250305,140300,370688115,2770,2770,2770,2770,0
20250305,140200,370688115,2770,2770,2770,2770,0
20250305,140100,370688115,2770,2770,2770,2770,0
20250305,140000,370688115,2770,2770,2770,2770,0
20250305,135900,370688115,2770,2770,2770,2770,0
20250305,135800,370688115,2770,2770,2770,2770,0
20250305,135700,370688115,2770,2770,2770,2770,0
20250305,135600,370688115,2770,2770,2770,2770,0
20250305,135500,370688115,2770,2770,2770,2770,0
20250305,135400,370688115,2770,2770,2770,2770,0
20250305,135300,370688115,2770,2770,2770,2770,0
20250305,135200,370688115,2770,2770,2770,2770,0
20250305,135100,370688115,2770,2770,2770,2770,0
20250305,135000,370688115,2770,2770,2770,2770,10
20250305,134900,370660415,2770,2770,2770,2770,0
20250305,134800,370660415,2770,2770,2770,2770,0
20250305,134700,370660415,2770,2770,2770,2770,20
20250305,134600,370605015,2770,2770,2770,2770,5
20250305,134500,370591165,2765,2765,2765,2765,0
20250305,134400,370591165,2765,2765,2765,2765,0
20250305,134300,370591165,2765,2765,2765,2765,2384
20250305,134200,363999405,2765,2767,2767,2765,302
20250305,134100,363164149,2765,2765,2765,2765,0
20250305,134000,363164149,2765,2765,2765,2765,947
20250305,133900,360545694,2765,2765,2765,2765,0
20250305,133800,360545694,2765,2765,2765,2765,0
20250305,133700,360545694,2765,2765,2765,2765,9
20250305,133600,360520809,2762,2762,2762,2762,42
20250305,133500,360404805,2765,2765,2765,2765,0
20250305,133400,360404805,2765,2765,2765,2765,5
20250305,133300,360390980,2755,2755,2755,2755,0
20250305,133200,360390980,2755,2755,2755,2755,0
20250305,133100,360390980,2755,2755,2755,2755,1500
20250305,133000,356258480,2765,2765,2765,2765,16
20250305,132900,356214240,2765,2765,2765,2765,0
20250305,132800,356214240,2765,2765,2765,2765,0
20250305,132700,356214240,2765,2765,2765,2765,0
20250305,132600,356214240,2765,2765,2765,2765,5
20250305,132500,356200415,2760,2760,2765,2760,1690
20250305,132400,351535990,2760,2765,2765,2760,55
20250305,132300,351384165,2760,2760,2760,2760,0
20250305,132200,351384165,2760,2760,2760,2760,0
20250305,132100,351384165,2760,2760,2760,2760,1282
20250305,132000,347845845,2760,2760,2760,2760,1
20250305,131900,347843085,2770,2770,2770,2770,0
20250305,131800,347843085,2770,2770,2770,2770,0
20250305,131700,347843085,2770,2770,2770,2770,1
20250305,131600,347840315,2770,2770,2770,2770,0
20250305,131500,347840315,2770,2770,2770,2770,0
20250305,131400,347840315,2770,2770,2770,2770,0
20250305,131300,347840315,2770,2770,2770,2770,5
20250305,131200,347826465,2760,2760,2760,2760,0
20250305,131100,347826465,2760,2760,2760,2760,70
20250305,131000,347633265,2760,2760,2760,2760,1000
20250305,130900,344873265,2775,2775,2775,2775,0
20250305,130800,344873265,2775,2775,2775,2775,0
20250305,130700,344873265,2775,2775,2775,2775,0
20250305,130600,344873265,2775,2770,2775,2760,1026
20250305,130500,342036930,2775,2775,2775,2775,0
20250305,130400,342036930,2775,2770,2775,2770,618
20250305,130300,340325045,2770,2770,2770,2770,5000
20250305,130200,326475045,2775,2775,2775,2775,1
20250305,130100,326472270,2775,2775,2775,2775,18
20250305,130000,326422320,2770,2770,2770,2770,0
20250305,125900,326422320,2770,2770,2770,2770,0
20250305,125800,326422320,2770,2770,2770,2770,721
20250305,125700,324425150,2775,2775,2775,2775,1
20250305,125600,324422375,2775,2775,2775,2775,0
20250305,125500,324422375,2775,2775,2775,2775,0
20250305,125400,324422375,2775,2775,2775,2775,207
20250305,125300,323847950,2770,2770,2770,2770,0
20250305,125200,323847950,2770,2770,2770,2770,0
20250305,125100,323847950,2770,2770,2770,2770,0
20250305,125000,323847950,2770,2770,2770,2770,1
20250305,124900,323845180,2790,2790,2790,2790,0
20250305,124800,323845180,2790,2790,2790,2790,0
20250305,124700,323845180,2790,2790,2790,2790,0
20250305,124600,323845180,2790,2790,2790,2790,0
20250305,124500,323845180,2790,2790,2790,2790,0
20250305,124400,323845180,2790,2790,2790,2790,0
20250305,124300,323845180,2790,2790,2790,2790,0
20250305,124200,323845180,2790,2790,2790,2790,0
20250305,124100,323845180,2790,2770,2790,2770,284
20250305,124000,323057070,2785,2785,2785,2770,423
20250305,123900,321882325,2785,2785,2785,2785,0
20250305,123800,321882325,2785,2785,2785,2785,0
20250305,123700,321882325,2785,2770,2785,2770,394
20250305,123600,320787990,2780,2770,2780,2770,1310
20250305,123500,317157210,2770,2770,2770,2770,145
20250305,123400,316755560,2770,2770,2770,2770,0
20250305,123300,316755560,2770,2770,2770,2770,0
20250305,123200,316755560,2770,2770,2770,2770,900
20250305,123100,314262560,2770,2770,2770,2770,100
20250305,123000,313985560,2770,2770,2770,2770,0
20250305,122900,313985560,2770,2770,2770,2770,0
20250305,122800,313985560,2770,2770,2770,2770,0
20250305,122700,313985560,2770,2770,2770,2770,1500
20250305,122600,309830560,2785,2785,2785,2785,0
20250305,122500,309830560,2785,2785,2785,2785,1
20250305,122400,309827775,2790,2790,2790,2790,0
20250305,122300,309827775,2790,2790,2790,2790,0
20250305,122200,309827775,2790,2790,2790,2770,99
20250305,122100,309553475,2770,2765,2770,2765,7864
20250305,122000,287806840,2760,2770,2770,2760,14257
20250305,121900,248344130,2770,2770,2770,2770,2
20250305,121800,248338590,2770,2770,2770,2770,1435
20250305,121700,244363640,2790,2790,2790,2790,0
20250305,121600,244363640,2790,2790,2790,2790,0
20250305,121500,244363640,2790,2785,2790,2785,4
20250305,121400,244352495,2790,2790,2790,2790,0
20250305,121300,244352495,2790,2790,2790,2790,1
20250305,121200,244349705,2785,2790,2790,2785,3
20250305,121100,244341345,2795,2795,2795,2795,0
20250305,121000,244341345,2795,2795,2795,2795,0
20250305,120900,244341345,2795,2795,2795,2795,0
20250305,120800,244341345,2795,2795,2795,2795,0
20250305,120700,244341345,2795,2795,2795,2795,0
20250305,120600,244341345,2795,2795,2795,2795,0
20250305,120500,244341345,2795,2795,2795,2795,0
20250305,120400,244341345,2795,2795,2795,2795,0
20250305,120300,244341345,2795,2795,2795,2795,0
20250305,120200,244341345,2795,2795,2795,2795,0
20250305,120100,244341345,2795,2795,2795,2795,0
20250305,120000,244341345,2795,2795,2795,2795,0
20250305,115900,244341345,2795,2795,2795,2795,0
20250305,115800,244341345,2795,2795,2795,2795,0
20250305,115700,244341345,2795,2795,2795,2795,0
20250305,115600,244341345,2795,2795,2795,2795,0
20250305,115500,244341345,2795,2795,2795,2795,0
20250305,115400,244341345,2795,2795,2795,2795,0
20250305,115300,244341345,2795,2795,2795,2795,0
20250305,115200,244341345,2795,2795,2795,2795,0
20250305,115100,244341345,2795,2795,2795,2795,0
20250305,115000,244341345,2795,2795,2795,2795,0
20250305,114900,244341345,2795,2795,2795,2795,0
20250305,114800,244341345,2795,2795,2795,2795,1
20250305,114700,244338550,2790,2790,2790,2790,0
20250305,114600,244338550,2790,2790,2790,2790,1303
20250305,114500,240703180,2790,2790,2795,2790,2877
20250305,114400,232676345,2790,2790,2790,2790,0
20250305,114300,232676345,2790,2790,2790,2790,0
20250305,114200,232676345,2790,2790,2790,2790,0
20250305,114100,232676345,2790,2790,2790,2790,0
20250305,114000,232676345,2790,2775,2790,2775,6878
20250305,113900,213550330,2775,2775,2775,2775,0
20250305,113800,213550330,2775,2775,2775,2775,0
20250305,113700,213550330,2775,2775,2775,2775,7000
20250305,113600,194125330,2775,2765,2775,2765,2078
20250305,113500,188378660,2770,2770,2770,2770,22
20250305,113400,188317720,2775,2775,2775,2775,2
20250305,113300,188312170,2775,2775,2775,2775,0
20250305,113200,188312170,2775,2775,2775,2775,132
20250305,113100,187945870,2775,2775,2775,2775,7
20250305,113000,187926445,2775,2775,2775,2765,1104
20250305,112900,184868725,2775,2775,2775,2775,0
20250305,112800,184868725,2775,2775,2775,2775,0
20250305,112700,184868725,2775,2775,2775,2775,0
20250305,112600,184868725,2775,2770,2775,2770,10
20250305,112500,184841005,2775,2775,2775,2775,0
20250305,112400,184841005,2775,2775,2775,2775,0
20250305,112300,184841005,2775,2770,2775,2770,507
20250305,112200,183436545,2770,2770,2775,2770,512
20250305,112100,182018280,2775,2775,2775,2775,5
20250305,112000,182004405,2775,2775,2775,2775,0
20250305,111900,182004405,2775,2775,2775,2775,0
20250305,111800,182004405,2775,2775,2775,2775,4
20250305,111700,181993305,2775,2775,2775,2775,17
20250305,111600,181946130,2775,2775,2775,2775,254
20250305,111500,181241280,2775,2775,2775,2775,1
20250305,111400,181238505,2775,2775,2775,2775,0
20250305,111300,181238505,2775,2775,2775,2775,1
20250305,111200,181235730,2775,2775,2775,2775,1
20250305,111100,181232955,2775,2775,2775,2775,4
20250305,111000,181221855,2775,2775,2775,2775,835
20250305,110900,178904730,2775,2775,2775,2775,0
20250305,110800,178904730,2775,2775,2775,2775,0
20250305,110700,178904730,2775,2775,2775,2775,7
20250305,110600,178885305,2760,2775,2775,2760,2
20250305,110500,178879770,2775,2775,2775,2775,2
20250305,110400,178874220,2775,2775,2775,2760,1006
20250305,110300,176097510,2770,2770,2770,2770,978
20250305,110200,173388450,2765,2770,2770,2765,1001
20250305,110100,170620680,2770,2770,2770,2770,17
20250305,110000,170573590,2770,2775,2775,2765,1009
20250305,105900,167783625,2775,2775,2775,2765,8
20250305,105800,167761445,2775,2775,2775,2775,0
20250305,105700,167761445,2775,2775,2775,2775,7
20250305,105600,167742020,2775,2760,2775,2760,2110
20250305,105500,161918270,2775,2775,2775,2775,0
20250305,105400,161918270,2775,2775,2775,2765,376
20250305,105300,160878530,2775,2775,2775,2775,0
20250305,105200,160878530,2775,2775,2775,2755,114
20250305,105100,160564260,2775,2755,2775,2750,1655
20250305,105000,155990145,2765,2775,2775,2750,804
20250305,104900,153771565,2775,2775,2775,2750,499
20250305,104800,152392890,2775,2775,2775,2750,518
20250305,104700,150961765,2775,2775,2775,2750,812
20250305,104600,148718490,2755,2755,2755,2755,0
20250305,104500,148718490,2755,2775,2775,2755,927
20250305,104400,146164585,2775,2775,2775,2775,0
20250305,104300,146164585,2775,2775,2775,2775,0
20250305,104200,146164585,2775,2775,2775,2775,0
20250305,104100,146164585,2775,2775,2775,2775,1
20250305,104000,146161810,2775,2775,2775,2775,0
20250305,103900,146161810,2775,2775,2775,2775,1
20250305,103800,146159035,2760,2760,2760,2760,1
20250305,103700,146156275,2775,2760,2775,2760,548
20250305,103600,144643780,2775,2770,2775,2765,140
20250305,103500,144256085,2770,2770,2770,2750,758
20250305,103400,142162005,2750,2750,2750,2750,337
20250305,103300,141235255,2755,2755,2755,2755,0
20250305,103200,141235255,2755,2760,2760,2755,636
20250305,103100,139483065,2770,2770,2770,2770,0
20250305,103000,139483065,2770,2770,2770,2770,0
20250305,102900,139483065,2770,2770,2770,2770,0
20250305,102800,139483065,2770,2770,2770,2770,0
20250305,102700,139483065,2770,2770,2770,2770,0
20250305,102600,139483065,2770,2770,2770,2770,0
20250305,102500,139483065,2770,2770,2770,2770,0
20250305,102400,139483065,2770,2765,2770,2765,2
20250305,102300,139477530,2770,2770,2770,2770,0
20250305,102200,139477530,2770,2770,2770,2770,0
20250305,102100,139477530,2770,2770,2770,2770,0
20250305,102000,139477530,2770,2755,2770,2755,11
20250305,101900,139447210,2755,2770,2770,2755,244
20250305,101800,138772875,2750,2750,2750,2750,0
20250305,101700,138772875,2750,2750,2750,2750,1
20250305,101600,138770125,2770,2770,2770,2770,0
20250305,101500,138770125,2770,2770,2770,2770,0
20250305,101400,138770125,2770,2770,2770,2770,0
20250305,101300,138770125,2770,2770,2770,2770,1
20250305,101200,138767355,2770,2770,2770,2770,0
20250305,101100,138767355,2770,2770,2770,2770,54
20250305,101000,138617775,2770,2770,2770,2770,0
20250305,100900,138617775,2770,2770,2770,2770,0
20250305,100800,138617775,2770,2765,2770,2765,3
20250305,100700,138609475,2750,2765,2765,2750,289
20250305,100600,137812580,2765,2765,2765,2765,0
20250305,100500,137812580,2765,2750,2765,2750,6
20250305,100400,137796065,2770,2770,2770,2770,0
20250305,100300,137796065,2770,2770,2770,2770,0
20250305,100200,137796065,2770,2770,2770,2770,0
20250305,100100,137796065,2770,2770,2770,2770,6
20250305,100000,137779445,2760,2760,2760,2760,500
20250305,095900,136399445,2760,2755,2760,2745,4302
20250305,095800,124574670,2775,2775,2775,2775,5
20250305,095700,124560795,2755,2755,2755,2755,16
20250305,095600,124516715,2755,2775,2775,2755,4189
20250305,095500,112975920,2755,2775,2775,2755,18162
20250305,095400,62848590,2775,2765,2775,2765,1001
20250305,095300,60080815,2775,2765,2775,2765,4
20250305,095200,60069745,2775,2775,2775,2760,562
20250305,095100,58518385,2760,2765,2765,2760,1109
20250305,095000,55452545,2775,2775,2775,2775,0
20250305,094900,55452545,2775,2775,2775,2775,0
20250305,094800,55452545,2775,2775,2775,2775,0
20250305,094700,55452545,2775,2775,2775,2775,0
20250305,094600,55452545,2775,2775,2775,2775,5
20250305,094500,55438670,2775,2775,2775,2775,35
20250305,094400,55341545,2780,2780,2780,2780,0
20250305,094300,55341545,2780,2780,2780,2780,0
20250305,094200,55341545,2780,2780,2780,2780,0
20250305,094100,55341545,2780,2780,2780,2780,0
20250305,094000,55341545,2780,2780,2780,2780,0
20250305,093900,55341545,2780,2775,2780,2775,1338
20250305,093800,51625635,2775,2775,2775,2775,10
20250305,093700,51597885,2760,2765,2780,2760,1746
20250305,093600,46776225,2765,2765,2785,2765,426
20250305,093500,45596335,2785,2775,2785,2775,99
20250305,093400,45321600,2775,2765,2775,2760,2454
20250305,093300,38537290,2775,2775,2775,2775,0
20250305,093200,38537290,2775,2775,2775,2775,0
20250305,093100,38537290,2775,2775,2775,2775,0
20250305,093000,38537290,2775,2775,2775,2775,0
20250305,092900,38537290,2775,2775,2775,2775,10
20250305,092800,38509540,2765,2775,2775,2765,737
20250305,092700,36469825,2785,2785,2785,2785,0
20250305,092600,36469825,2785,2785,2785,2785,0
20250305,092500,36469825,2785,2785,2785,2785,4
20250305,092400,36458685,2785,2785,2785,2785,1
20250305,092300,36455900,2775,2770,2775,2770,1080
20250305,092200,33459985,2775,2775,2775,2775,0
20250305,092100,33459985,2775,2775,2775,2770,734
20250305,092000,31425635,2785,2785,2785,2785,1
20250305,091900,31422850,2780,2775,2780,2775,305
20250305,091800,30576465,2775,2775,2775,2775,588
20250305,091700,28944765,2775,2785,2785,2775,1070
20250305,091600,25975315,2770,2770,2785,2770,3100
20250305,091500,17388165,2790,2785,2790,2775,729
20250305,091400,15361310,2790,2790,2790,2790,0
20250305,091300,15361310,2790,2790,2790,2790,0
20250305,091200,15361310,2790,2790,2790,2790,35
20250305,091100,15263660,2795,2795,2795,2795,0
20250305,091000,15263660,2795,2795,2795,2795,10
20250305,090900,15235710,2790,2785,2790,2785,378
20250305,090800,14182700,2785,2785,2785,2785,13
20250305,090700,14146495,2785,2785,2785,2785,1387
20250305,090600,10283700,2790,2790,2790,2790,10
20250305,090500,10255800,2780,2780,2780,2780,0
20250305,090400,10255800,2780,2790,2790,2780,46
20250305,090300,10127545,2800,2800,2800,2800,0
20250305,090200,10127545,2800,2810,2810,2800,21
20250305,090100,10068735,2790,2790,2790,2790,1586
20250305,090000,5643795,2790,2765,2790,2765,2041
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 193300 472312070 2790 2790 2790 2790 13899
3 20250305 193200 472312070 2790 2790 2790 2790 0
4 20250305 193100 472312070 2790 2790 2790 2790 0
5 20250305 193000 472312070 2790 2790 2790 2790 0
6 20250305 192900 472312070 2790 2790 2790 2790 0
7 20250305 192800 472312070 2790 2790 2790 2790 0
8 20250305 192700 472312070 2790 2790 2790 2790 0
9 20250305 192600 472312070 2790 2790 2790 2790 0
10 20250305 192500 472312070 2790 2790 2790 2790 0
11 20250305 192400 472312070 2790 2790 2790 2790 0
12 20250305 192300 472312070 2790 2790 2790 2790 0
13 20250305 192200 472312070 2790 2790 2790 2790 0
14 20250305 192100 472312070 2790 2790 2790 2790 0
15 20250305 192000 472312070 2790 2790 2790 2790 0
16 20250305 191900 472312070 2790 2790 2790 2790 0
17 20250305 191800 472312070 2790 2790 2790 2790 0
18 20250305 191700 472312070 2790 2790 2790 2790 0
19 20250305 191600 472312070 2790 2790 2790 2790 0
20 20250305 191500 472312070 2790 2790 2790 2790 0
21 20250305 191400 472312070 2790 2790 2790 2790 0
22 20250305 191300 472312070 2790 2790 2790 2790 0
23 20250305 191200 472312070 2790 2790 2790 2790 0
24 20250305 191100 472312070 2790 2790 2790 2790 0
25 20250305 191000 472312070 2790 2790 2790 2790 0
26 20250305 190900 472312070 2790 2790 2790 2790 0
27 20250305 190800 472312070 2790 2790 2790 2790 0
28 20250305 190700 472312070 2790 2790 2790 2790 0
29 20250305 190600 472312070 2790 2790 2790 2790 0
30 20250305 190500 472312070 2790 2790 2790 2790 0
31 20250305 190400 472312070 2790 2790 2790 2790 0
32 20250305 190300 472312070 2790 2790 2790 2790 13899
33 20250305 190200 472312070 2790 2790 2790 2790 0
34 20250305 190100 472312070 2790 2790 2790 2790 0
35 20250305 190000 472312070 2790 2790 2790 2790 0
36 20250305 185900 472312070 2790 2790 2790 2790 0
37 20250305 185800 472312070 2790 2790 2790 2790 0
38 20250305 185700 472312070 2790 2790 2790 2790 0
39 20250305 185600 472312070 2790 2790 2790 2790 0
40 20250305 185500 472312070 2790 2790 2790 2790 0
41 20250305 185400 472312070 2790 2790 2790 2790 0
42 20250305 185300 472312070 2790 2790 2790 2790 0
43 20250305 185200 472312070 2790 2790 2790 2790 0
44 20250305 185100 472312070 2790 2790 2790 2790 0
45 20250305 185000 472312070 2790 2790 2790 2790 0
46 20250305 184900 472312070 2790 2790 2790 2790 0
47 20250305 184800 472312070 2790 2790 2790 2790 0
48 20250305 184700 472312070 2790 2790 2790 2790 0
49 20250305 184600 472312070 2790 2790 2790 2790 0
50 20250305 184500 472312070 2790 2790 2790 2790 0
51 20250305 184400 472312070 2790 2790 2790 2790 0
52 20250305 184300 472312070 2790 2790 2790 2790 0
53 20250305 184200 472312070 2790 2790 2790 2790 0
54 20250305 184100 472312070 2790 2790 2790 2790 0
55 20250305 184000 472312070 2790 2790 2790 2790 0
56 20250305 183900 472312070 2790 2790 2790 2790 0
57 20250305 183800 472312070 2790 2790 2790 2790 0
58 20250305 183700 472312070 2790 2790 2790 2790 0
59 20250305 183600 472312070 2790 2790 2790 2790 0
60 20250305 183500 472312070 2790 2790 2790 2790 0
61 20250305 183400 472312070 2790 2790 2790 2790 0
62 20250305 183300 472312070 2790 2790 2790 2790 13899
63 20250305 183200 472312070 2790 2790 2790 2790 0
64 20250305 183100 472312070 2790 2790 2790 2790 0
65 20250305 183000 472312070 2790 2790 2790 2790 0
66 20250305 182900 472312070 2790 2790 2790 2790 0
67 20250305 182800 472312070 2790 2790 2790 2790 0
68 20250305 182700 472312070 2790 2790 2790 2790 0
69 20250305 182600 472312070 2790 2790 2790 2790 0
70 20250305 182500 472312070 2790 2790 2790 2790 0
71 20250305 182400 472312070 2790 2790 2790 2790 0
72 20250305 182300 472312070 2790 2790 2790 2790 0
73 20250305 182200 472312070 2790 2790 2790 2790 0
74 20250305 182100 472312070 2790 2790 2790 2790 0
75 20250305 182000 472312070 2790 2790 2790 2790 0
76 20250305 181900 472312070 2790 2790 2790 2790 0
77 20250305 181800 472312070 2790 2790 2790 2790 0
78 20250305 181700 472312070 2790 2790 2790 2790 0
79 20250305 181600 472312070 2790 2790 2790 2790 0
80 20250305 181500 472312070 2790 2790 2790 2790 0
81 20250305 181400 472312070 2790 2790 2790 2790 0
82 20250305 181300 472312070 2790 2790 2790 2790 0
83 20250305 181200 472312070 2790 2790 2790 2790 0
84 20250305 181100 472312070 2790 2790 2790 2790 0
85 20250305 181000 472312070 2790 2790 2790 2790 0
86 20250305 180900 472312070 2790 2790 2790 2790 0
87 20250305 180800 472312070 2790 2790 2790 2790 0
88 20250305 180700 472312070 2790 2790 2790 2790 0
89 20250305 180600 472312070 2790 2790 2790 2790 0
90 20250305 180500 472312070 2790 2790 2790 2790 0
91 20250305 180400 472312070 2790 2790 2790 2790 0
92 20250305 180300 472312070 2790 2790 2790 2790 13899
93 20250305 180200 472312070 2790 2790 2790 2790 0
94 20250305 180100 472312070 2790 2790 2790 2790 0
95 20250305 180000 472312070 2790 2790 2790 2790 0
96 20250305 175900 472312070 2790 2790 2790 2790 0
97 20250305 175800 472312070 2790 2790 2790 2790 0
98 20250305 175700 472312070 2790 2790 2790 2790 0
99 20250305 175600 472312070 2790 2790 2790 2790 0
100 20250305 175500 472312070 2790 2790 2790 2790 0
101 20250305 175400 472312070 2790 2790 2790 2790 0
102 20250305 175300 472312070 2790 2790 2790 2790 0
103 20250305 175200 472312070 2790 2790 2790 2790 0
104 20250305 175100 472312070 2790 2790 2790 2790 0
105 20250305 175000 472312070 2790 2790 2790 2790 0
106 20250305 174900 472312070 2790 2790 2790 2790 0
107 20250305 174800 472312070 2790 2790 2790 2790 0
108 20250305 174700 472312070 2790 2790 2790 2790 0
109 20250305 174600 472312070 2790 2790 2790 2790 0
110 20250305 174500 472312070 2790 2790 2790 2790 0
111 20250305 174400 472312070 2790 2790 2790 2790 0
112 20250305 174300 472312070 2790 2790 2790 2790 0
113 20250305 174200 472312070 2790 2790 2790 2790 0
114 20250305 174100 472312070 2790 2790 2790 2790 0
115 20250305 174000 472312070 2790 2790 2790 2790 0
116 20250305 173900 472312070 2790 2790 2790 2790 0
117 20250305 173800 472312070 2790 2790 2790 2790 0
118 20250305 173700 472312070 2790 2790 2790 2790 0
119 20250305 173600 472312070 2790 2790 2790 2790 0
120 20250305 173500 472312070 2790 2790 2790 2790 0
121 20250305 173400 472312070 2790 2790 2790 2790 0
122 20250305 173300 472312070 2790 2790 2790 2790 13899
123 20250305 173200 472312070 2790 2790 2790 2790 0
124 20250305 173100 472312070 2790 2790 2790 2790 0
125 20250305 173000 472312070 2790 2790 2790 2790 0
126 20250305 172900 472312070 2790 2790 2790 2790 0
127 20250305 172800 472312070 2790 2790 2790 2790 0
128 20250305 172700 472312070 2790 2790 2790 2790 0
129 20250305 172600 472312070 2790 2790 2790 2790 0
130 20250305 172500 472312070 2790 2790 2790 2790 0
131 20250305 172400 472312070 2790 2790 2790 2790 0
132 20250305 172300 472312070 2790 2790 2790 2790 0
133 20250305 172200 472312070 2790 2790 2790 2790 0
134 20250305 172100 472312070 2790 2790 2790 2790 0
135 20250305 172000 472312070 2790 2790 2790 2790 0
136 20250305 171900 472312070 2790 2790 2790 2790 0
137 20250305 171800 472312070 2790 2790 2790 2790 0
138 20250305 171700 472312070 2790 2790 2790 2790 0
139 20250305 171600 472312070 2790 2790 2790 2790 0
140 20250305 171500 472312070 2790 2790 2790 2790 0
141 20250305 171400 472312070 2790 2790 2790 2790 0
142 20250305 171300 472312070 2790 2790 2790 2790 0
143 20250305 171200 472312070 2790 2790 2790 2790 0
144 20250305 171100 472312070 2790 2790 2790 2790 0
145 20250305 171000 472312070 2790 2790 2790 2790 0
146 20250305 170900 472312070 2790 2790 2790 2790 0
147 20250305 170800 472312070 2790 2790 2790 2790 0
148 20250305 170700 472312070 2790 2790 2790 2790 0
149 20250305 170600 472312070 2790 2790 2790 2790 0
150 20250305 170500 472312070 2790 2790 2790 2790 0
151 20250305 170400 472312070 2790 2790 2790 2790 0
152 20250305 170300 472312070 2790 2790 2790 2790 13899
153 20250305 170200 472312070 2790 2790 2790 2790 0
154 20250305 170100 472312070 2790 2790 2790 2790 0
155 20250305 170000 472312070 2790 2790 2790 2790 0
156 20250305 165900 472312070 2790 2790 2790 2790 0
157 20250305 165800 472312070 2790 2790 2790 2790 0
158 20250305 165700 472312070 2790 2790 2790 2790 0
159 20250305 165600 472312070 2790 2790 2790 2790 0
160 20250305 165500 472312070 2790 2790 2790 2790 0
161 20250305 165400 472312070 2790 2790 2790 2790 0
162 20250305 165300 472312070 2790 2790 2790 2790 0
163 20250305 165200 472312070 2790 2790 2790 2790 0
164 20250305 165100 472312070 2790 2790 2790 2790 0
165 20250305 165000 472312070 2790 2790 2790 2790 0
166 20250305 164900 472312070 2790 2790 2790 2790 0
167 20250305 164800 472312070 2790 2790 2790 2790 0
168 20250305 164700 472312070 2790 2790 2790 2790 0
169 20250305 164600 472312070 2790 2790 2790 2790 0
170 20250305 164500 472312070 2790 2790 2790 2790 0
171 20250305 164400 472312070 2790 2790 2790 2790 0
172 20250305 164300 472312070 2790 2790 2790 2790 0
173 20250305 164200 472312070 2790 2790 2790 2790 0
174 20250305 164100 472312070 2790 2790 2790 2790 0
175 20250305 164000 472312070 2790 2790 2790 2790 0
176 20250305 163900 472312070 2790 2790 2790 2790 0
177 20250305 163800 472312070 2790 2790 2790 2790 0
178 20250305 163700 472312070 2790 2790 2790 2790 0
179 20250305 163600 472312070 2790 2790 2790 2790 0
180 20250305 163500 472312070 2790 2790 2790 2790 0
181 20250305 163400 472312070 2790 2790 2790 2790 0
182 20250305 163300 472312070 2790 2790 2790 2790 13899
183 20250305 163200 472312070 2790 2790 2790 2790 0
184 20250305 163100 472312070 2790 2790 2790 2790 0
185 20250305 163000 472312070 2790 2790 2790 2790 0
186 20250305 162900 472312070 2790 2790 2790 2790 0
187 20250305 162800 472312070 2790 2790 2790 2790 0
188 20250305 162700 472312070 2790 2790 2790 2790 0
189 20250305 162600 472312070 2790 2790 2790 2790 0
190 20250305 162500 472312070 2790 2790 2790 2790 0
191 20250305 162400 472312070 2790 2790 2790 2790 0
192 20250305 162300 472312070 2790 2790 2790 2790 0
193 20250305 162200 472312070 2790 2790 2790 2790 0
194 20250305 162100 472312070 2790 2790 2790 2790 0
195 20250305 162000 472312070 2790 2790 2790 2790 0
196 20250305 161900 472312070 2790 2790 2790 2790 0
197 20250305 161800 472312070 2790 2790 2790 2790 0
198 20250305 161700 472312070 2790 2790 2790 2790 0
199 20250305 161600 472312070 2790 2790 2790 2790 0
200 20250305 161500 472312070 2790 2790 2790 2790 0
201 20250305 161400 472312070 2790 2790 2790 2790 0
202 20250305 161300 472312070 2790 2790 2790 2790 0
203 20250305 161200 472312070 2790 2790 2790 2790 0
204 20250305 161100 472312070 2790 2790 2790 2790 0
205 20250305 161000 472312070 2790 2790 2790 2790 0
206 20250305 160900 472312070 2790 2790 2790 2790 0
207 20250305 160800 472312070 2790 2790 2790 2790 0
208 20250305 160700 472312070 2790 2790 2790 2790 0
209 20250305 160600 472312070 2790 2790 2790 2790 0
210 20250305 160500 472312070 2790 2790 2790 2790 0
211 20250305 160400 472312070 2790 2790 2790 2790 0
212 20250305 160300 472312070 2790 2790 2790 2790 13899
213 20250305 160200 472312070 2790 2790 2790 2790 0
214 20250305 160100 472312070 2790 2790 2790 2790 0
215 20250305 160000 472312070 2790 2790 2790 2790 0
216 20250305 155900 472312070 2790 2790 2790 2790 0
217 20250305 155800 472312070 2790 2790 2790 2790 0
218 20250305 155700 472312070 2790 2790 2790 2790 0
219 20250305 155600 472312070 2790 2790 2790 2790 0
220 20250305 155500 472312070 2790 2790 2790 2790 0
221 20250305 155400 472312070 2790 2790 2790 2790 0
222 20250305 155300 472312070 2790 2790 2790 2790 0
223 20250305 155200 472312070 2790 2790 2790 2790 0
224 20250305 155100 472312070 2790 2790 2790 2790 0
225 20250305 155000 472312070 2790 2790 2790 2790 0
226 20250305 154900 472312070 2790 2790 2790 2790 0
227 20250305 154800 472312070 2790 2790 2790 2790 0
228 20250305 154700 472312070 2790 2790 2790 2790 0
229 20250305 154600 472312070 2790 2790 2790 2790 0
230 20250305 154500 472312070 2790 2790 2790 2790 0
231 20250305 154400 472312070 2790 2790 2790 2790 0
232 20250305 154300 472312070 2790 2790 2790 2790 0
233 20250305 154200 472312070 2790 2790 2790 2790 0
234 20250305 154100 472312070 2790 2790 2790 2790 0
235 20250305 154000 472312070 2790 2790 2790 2790 0
236 20250305 153900 472312070 2790 2790 2790 2790 0
237 20250305 153800 472312070 2790 2790 2790 2790 0
238 20250305 153700 472312070 2790 2790 2790 2790 0
239 20250305 153600 472312070 2790 2790 2790 2790 0
240 20250305 153500 472312070 2790 2790 2790 2790 0
241 20250305 153400 472312070 2790 2790 2790 2790 0
242 20250305 153300 472312070 2790 2790 2790 2790 13899
243 20250305 153200 472312070 2790 2790 2790 2790 0
244 20250305 153100 472312070 2790 2790 2790 2790 0
245 20250305 153000 472312070 2790 2790 2790 2790 13899
246 20250305 152900 433533860 2765 2765 2765 2765 0
247 20250305 152800 433533860 2765 2765 2765 2765 0
248 20250305 152700 433533860 2765 2765 2765 2765 0
249 20250305 152600 433533860 2765 2765 2765 2765 0
250 20250305 152500 433533860 2765 2765 2765 2765 0
251 20250305 152400 433533860 2765 2765 2765 2765 0
252 20250305 152300 433533860 2765 2765 2765 2765 0
253 20250305 152200 433533860 2765 2765 2765 2765 0
254 20250305 152100 433533860 2765 2765 2765 2765 0
255 20250305 152000 433533860 2765 2765 2765 2765 0
256 20250305 151900 433533860 2765 2760 2765 2760 763
257 20250305 151800 431427955 2760 2760 2770 2760 404
258 20250305 151700 430311900 2770 2760 2770 2760 402
259 20250305 151600 429202000 2770 2760 2770 2760 2001
260 20250305 151500 423679230 2770 2760 2770 2760 4839
261 20250305 151400 410323570 2765 2765 2765 2765 1
262 20250305 151300 410320805 2770 2770 2770 2770 0
263 20250305 151200 410320805 2770 2770 2770 2770 0
264 20250305 151100 410320805 2770 2770 2770 2770 1
265 20250305 151000 410318035 2760 2765 2770 2760 2823
266 20250305 150900 402521360 2770 2770 2770 2765 774
267 20250305 150800 400380335 2775 2775 2775 2775 0
268 20250305 150700 400380335 2775 2775 2775 2775 0
269 20250305 150600 400380335 2775 2775 2775 2775 0
270 20250305 150500 400380335 2775 2775 2775 2775 106
271 20250305 150400 400086185 2765 2775 2775 2765 187
272 20250305 150300 399568170 2765 2765 2765 2765 8
273 20250305 150200 399546050 2775 2775 2775 2775 5
274 20250305 150100 399532175 2765 2765 2765 2765 500
275 20250305 150000 398149675 2765 2765 2765 2765 5
276 20250305 145900 398135850 2775 2775 2775 2775 0
277 20250305 145800 398135850 2775 2775 2775 2775 5
278 20250305 145700 398121975 2765 2770 2770 2765 300
279 20250305 145600 397292385 2775 2775 2775 2775 123
280 20250305 145500 396951060 2775 2775 2775 2775 0
281 20250305 145400 396951060 2775 2775 2775 2775 0
282 20250305 145300 396951060 2775 2775 2775 2775 0
283 20250305 145200 396951060 2775 2775 2775 2775 0
284 20250305 145100 396951060 2775 2775 2775 2775 106
285 20250305 145000 396656910 2775 2775 2775 2775 0
286 20250305 144900 396656910 2775 2775 2775 2775 724
287 20250305 144800 394647810 2775 2775 2775 2775 5
288 20250305 144700 394633935 2770 2770 2770 2770 427
289 20250305 144600 393451145 2775 2775 2775 2775 0
290 20250305 144500 393451145 2775 2775 2775 2775 0
291 20250305 144400 393451145 2775 2775 2775 2775 5
292 20250305 144300 393437270 2770 2770 2770 2770 1110
293 20250305 144200 390362570 2775 2775 2775 2775 0
294 20250305 144100 390362570 2775 2775 2775 2775 0
295 20250305 144000 390362570 2775 2775 2775 2775 0
296 20250305 143900 390362570 2775 2775 2775 2775 9
297 20250305 143800 390337595 2780 2780 2780 2780 620
298 20250305 143700 388613995 2775 2775 2775 2775 2714
299 20250305 143600 381082645 2775 2775 2775 2775 19
300 20250305 143500 381029920 2770 2770 2770 2770 0
301 20250305 143400 381029920 2770 2770 2770 2770 0
302 20250305 143300 381029920 2770 2770 2770 2770 0
303 20250305 143200 381029920 2770 2770 2770 2770 0
304 20250305 143100 381029920 2770 2770 2770 2770 0
305 20250305 143000 381029920 2770 2770 2770 2770 0
306 20250305 142900 381029920 2770 2770 2770 2770 1000
307 20250305 142800 378259920 2770 2770 2770 2770 0
308 20250305 142700 378259920 2770 2770 2770 2770 54
309 20250305 142600 378110340 2770 2770 2770 2770 946
310 20250305 142500 375489920 2775 2775 2775 2775 0
311 20250305 142400 375489920 2775 2775 2775 2775 0
312 20250305 142300 375489920 2775 2775 2775 2775 30
313 20250305 142200 375406670 2770 2770 2770 2770 0
314 20250305 142100 375406670 2770 2770 2770 2770 0
315 20250305 142000 375406670 2770 2770 2770 2770 2
316 20250305 141900 375401130 2775 2775 2775 2775 0
317 20250305 141800 375401130 2775 2775 2775 2775 0
318 20250305 141700 375401130 2775 2775 2775 2775 0
319 20250305 141600 375401130 2775 2775 2775 2775 0
320 20250305 141500 375401130 2775 2775 2775 2775 0
321 20250305 141400 375401130 2775 2775 2775 2775 5
322 20250305 141300 375387255 2775 2775 2775 2775 0
323 20250305 141200 375387255 2775 2775 2775 2775 0
324 20250305 141100 375387255 2775 2775 2775 2775 0
325 20250305 141000 375387255 2775 2775 2775 2775 1
326 20250305 140900 375384480 2770 2770 2770 2770 1370
327 20250305 140800 371589580 2770 2770 2770 2770 0
328 20250305 140700 371589580 2770 2765 2770 2765 326
329 20250305 140600 370688115 2770 2770 2770 2770 0
330 20250305 140500 370688115 2770 2770 2770 2770 0
331 20250305 140400 370688115 2770 2770 2770 2770 0
332 20250305 140300 370688115 2770 2770 2770 2770 0
333 20250305 140200 370688115 2770 2770 2770 2770 0
334 20250305 140100 370688115 2770 2770 2770 2770 0
335 20250305 140000 370688115 2770 2770 2770 2770 0
336 20250305 135900 370688115 2770 2770 2770 2770 0
337 20250305 135800 370688115 2770 2770 2770 2770 0
338 20250305 135700 370688115 2770 2770 2770 2770 0
339 20250305 135600 370688115 2770 2770 2770 2770 0
340 20250305 135500 370688115 2770 2770 2770 2770 0
341 20250305 135400 370688115 2770 2770 2770 2770 0
342 20250305 135300 370688115 2770 2770 2770 2770 0
343 20250305 135200 370688115 2770 2770 2770 2770 0
344 20250305 135100 370688115 2770 2770 2770 2770 0
345 20250305 135000 370688115 2770 2770 2770 2770 10
346 20250305 134900 370660415 2770 2770 2770 2770 0
347 20250305 134800 370660415 2770 2770 2770 2770 0
348 20250305 134700 370660415 2770 2770 2770 2770 20
349 20250305 134600 370605015 2770 2770 2770 2770 5
350 20250305 134500 370591165 2765 2765 2765 2765 0
351 20250305 134400 370591165 2765 2765 2765 2765 0
352 20250305 134300 370591165 2765 2765 2765 2765 2384
353 20250305 134200 363999405 2765 2767 2767 2765 302
354 20250305 134100 363164149 2765 2765 2765 2765 0
355 20250305 134000 363164149 2765 2765 2765 2765 947
356 20250305 133900 360545694 2765 2765 2765 2765 0
357 20250305 133800 360545694 2765 2765 2765 2765 0
358 20250305 133700 360545694 2765 2765 2765 2765 9
359 20250305 133600 360520809 2762 2762 2762 2762 42
360 20250305 133500 360404805 2765 2765 2765 2765 0
361 20250305 133400 360404805 2765 2765 2765 2765 5
362 20250305 133300 360390980 2755 2755 2755 2755 0
363 20250305 133200 360390980 2755 2755 2755 2755 0
364 20250305 133100 360390980 2755 2755 2755 2755 1500
365 20250305 133000 356258480 2765 2765 2765 2765 16
366 20250305 132900 356214240 2765 2765 2765 2765 0
367 20250305 132800 356214240 2765 2765 2765 2765 0
368 20250305 132700 356214240 2765 2765 2765 2765 0
369 20250305 132600 356214240 2765 2765 2765 2765 5
370 20250305 132500 356200415 2760 2760 2765 2760 1690
371 20250305 132400 351535990 2760 2765 2765 2760 55
372 20250305 132300 351384165 2760 2760 2760 2760 0
373 20250305 132200 351384165 2760 2760 2760 2760 0
374 20250305 132100 351384165 2760 2760 2760 2760 1282
375 20250305 132000 347845845 2760 2760 2760 2760 1
376 20250305 131900 347843085 2770 2770 2770 2770 0
377 20250305 131800 347843085 2770 2770 2770 2770 0
378 20250305 131700 347843085 2770 2770 2770 2770 1
379 20250305 131600 347840315 2770 2770 2770 2770 0
380 20250305 131500 347840315 2770 2770 2770 2770 0
381 20250305 131400 347840315 2770 2770 2770 2770 0
382 20250305 131300 347840315 2770 2770 2770 2770 5
383 20250305 131200 347826465 2760 2760 2760 2760 0
384 20250305 131100 347826465 2760 2760 2760 2760 70
385 20250305 131000 347633265 2760 2760 2760 2760 1000
386 20250305 130900 344873265 2775 2775 2775 2775 0
387 20250305 130800 344873265 2775 2775 2775 2775 0
388 20250305 130700 344873265 2775 2775 2775 2775 0
389 20250305 130600 344873265 2775 2770 2775 2760 1026
390 20250305 130500 342036930 2775 2775 2775 2775 0
391 20250305 130400 342036930 2775 2770 2775 2770 618
392 20250305 130300 340325045 2770 2770 2770 2770 5000
393 20250305 130200 326475045 2775 2775 2775 2775 1
394 20250305 130100 326472270 2775 2775 2775 2775 18
395 20250305 130000 326422320 2770 2770 2770 2770 0
396 20250305 125900 326422320 2770 2770 2770 2770 0
397 20250305 125800 326422320 2770 2770 2770 2770 721
398 20250305 125700 324425150 2775 2775 2775 2775 1
399 20250305 125600 324422375 2775 2775 2775 2775 0
400 20250305 125500 324422375 2775 2775 2775 2775 0
401 20250305 125400 324422375 2775 2775 2775 2775 207
402 20250305 125300 323847950 2770 2770 2770 2770 0
403 20250305 125200 323847950 2770 2770 2770 2770 0
404 20250305 125100 323847950 2770 2770 2770 2770 0
405 20250305 125000 323847950 2770 2770 2770 2770 1
406 20250305 124900 323845180 2790 2790 2790 2790 0
407 20250305 124800 323845180 2790 2790 2790 2790 0
408 20250305 124700 323845180 2790 2790 2790 2790 0
409 20250305 124600 323845180 2790 2790 2790 2790 0
410 20250305 124500 323845180 2790 2790 2790 2790 0
411 20250305 124400 323845180 2790 2790 2790 2790 0
412 20250305 124300 323845180 2790 2790 2790 2790 0
413 20250305 124200 323845180 2790 2790 2790 2790 0
414 20250305 124100 323845180 2790 2770 2790 2770 284
415 20250305 124000 323057070 2785 2785 2785 2770 423
416 20250305 123900 321882325 2785 2785 2785 2785 0
417 20250305 123800 321882325 2785 2785 2785 2785 0
418 20250305 123700 321882325 2785 2770 2785 2770 394
419 20250305 123600 320787990 2780 2770 2780 2770 1310
420 20250305 123500 317157210 2770 2770 2770 2770 145
421 20250305 123400 316755560 2770 2770 2770 2770 0
422 20250305 123300 316755560 2770 2770 2770 2770 0
423 20250305 123200 316755560 2770 2770 2770 2770 900
424 20250305 123100 314262560 2770 2770 2770 2770 100
425 20250305 123000 313985560 2770 2770 2770 2770 0
426 20250305 122900 313985560 2770 2770 2770 2770 0
427 20250305 122800 313985560 2770 2770 2770 2770 0
428 20250305 122700 313985560 2770 2770 2770 2770 1500
429 20250305 122600 309830560 2785 2785 2785 2785 0
430 20250305 122500 309830560 2785 2785 2785 2785 1
431 20250305 122400 309827775 2790 2790 2790 2790 0
432 20250305 122300 309827775 2790 2790 2790 2790 0
433 20250305 122200 309827775 2790 2790 2790 2770 99
434 20250305 122100 309553475 2770 2765 2770 2765 7864
435 20250305 122000 287806840 2760 2770 2770 2760 14257
436 20250305 121900 248344130 2770 2770 2770 2770 2
437 20250305 121800 248338590 2770 2770 2770 2770 1435
438 20250305 121700 244363640 2790 2790 2790 2790 0
439 20250305 121600 244363640 2790 2790 2790 2790 0
440 20250305 121500 244363640 2790 2785 2790 2785 4
441 20250305 121400 244352495 2790 2790 2790 2790 0
442 20250305 121300 244352495 2790 2790 2790 2790 1
443 20250305 121200 244349705 2785 2790 2790 2785 3
444 20250305 121100 244341345 2795 2795 2795 2795 0
445 20250305 121000 244341345 2795 2795 2795 2795 0
446 20250305 120900 244341345 2795 2795 2795 2795 0
447 20250305 120800 244341345 2795 2795 2795 2795 0
448 20250305 120700 244341345 2795 2795 2795 2795 0
449 20250305 120600 244341345 2795 2795 2795 2795 0
450 20250305 120500 244341345 2795 2795 2795 2795 0
451 20250305 120400 244341345 2795 2795 2795 2795 0
452 20250305 120300 244341345 2795 2795 2795 2795 0
453 20250305 120200 244341345 2795 2795 2795 2795 0
454 20250305 120100 244341345 2795 2795 2795 2795 0
455 20250305 120000 244341345 2795 2795 2795 2795 0
456 20250305 115900 244341345 2795 2795 2795 2795 0
457 20250305 115800 244341345 2795 2795 2795 2795 0
458 20250305 115700 244341345 2795 2795 2795 2795 0
459 20250305 115600 244341345 2795 2795 2795 2795 0
460 20250305 115500 244341345 2795 2795 2795 2795 0
461 20250305 115400 244341345 2795 2795 2795 2795 0
462 20250305 115300 244341345 2795 2795 2795 2795 0
463 20250305 115200 244341345 2795 2795 2795 2795 0
464 20250305 115100 244341345 2795 2795 2795 2795 0
465 20250305 115000 244341345 2795 2795 2795 2795 0
466 20250305 114900 244341345 2795 2795 2795 2795 0
467 20250305 114800 244341345 2795 2795 2795 2795 1
468 20250305 114700 244338550 2790 2790 2790 2790 0
469 20250305 114600 244338550 2790 2790 2790 2790 1303
470 20250305 114500 240703180 2790 2790 2795 2790 2877
471 20250305 114400 232676345 2790 2790 2790 2790 0
472 20250305 114300 232676345 2790 2790 2790 2790 0
473 20250305 114200 232676345 2790 2790 2790 2790 0
474 20250305 114100 232676345 2790 2790 2790 2790 0
475 20250305 114000 232676345 2790 2775 2790 2775 6878
476 20250305 113900 213550330 2775 2775 2775 2775 0
477 20250305 113800 213550330 2775 2775 2775 2775 0
478 20250305 113700 213550330 2775 2775 2775 2775 7000
479 20250305 113600 194125330 2775 2765 2775 2765 2078
480 20250305 113500 188378660 2770 2770 2770 2770 22
481 20250305 113400 188317720 2775 2775 2775 2775 2
482 20250305 113300 188312170 2775 2775 2775 2775 0
483 20250305 113200 188312170 2775 2775 2775 2775 132
484 20250305 113100 187945870 2775 2775 2775 2775 7
485 20250305 113000 187926445 2775 2775 2775 2765 1104
486 20250305 112900 184868725 2775 2775 2775 2775 0
487 20250305 112800 184868725 2775 2775 2775 2775 0
488 20250305 112700 184868725 2775 2775 2775 2775 0
489 20250305 112600 184868725 2775 2770 2775 2770 10
490 20250305 112500 184841005 2775 2775 2775 2775 0
491 20250305 112400 184841005 2775 2775 2775 2775 0
492 20250305 112300 184841005 2775 2770 2775 2770 507
493 20250305 112200 183436545 2770 2770 2775 2770 512
494 20250305 112100 182018280 2775 2775 2775 2775 5
495 20250305 112000 182004405 2775 2775 2775 2775 0
496 20250305 111900 182004405 2775 2775 2775 2775 0
497 20250305 111800 182004405 2775 2775 2775 2775 4
498 20250305 111700 181993305 2775 2775 2775 2775 17
499 20250305 111600 181946130 2775 2775 2775 2775 254
500 20250305 111500 181241280 2775 2775 2775 2775 1
501 20250305 111400 181238505 2775 2775 2775 2775 0
502 20250305 111300 181238505 2775 2775 2775 2775 1
503 20250305 111200 181235730 2775 2775 2775 2775 1
504 20250305 111100 181232955 2775 2775 2775 2775 4
505 20250305 111000 181221855 2775 2775 2775 2775 835
506 20250305 110900 178904730 2775 2775 2775 2775 0
507 20250305 110800 178904730 2775 2775 2775 2775 0
508 20250305 110700 178904730 2775 2775 2775 2775 7
509 20250305 110600 178885305 2760 2775 2775 2760 2
510 20250305 110500 178879770 2775 2775 2775 2775 2
511 20250305 110400 178874220 2775 2775 2775 2760 1006
512 20250305 110300 176097510 2770 2770 2770 2770 978
513 20250305 110200 173388450 2765 2770 2770 2765 1001
514 20250305 110100 170620680 2770 2770 2770 2770 17
515 20250305 110000 170573590 2770 2775 2775 2765 1009
516 20250305 105900 167783625 2775 2775 2775 2765 8
517 20250305 105800 167761445 2775 2775 2775 2775 0
518 20250305 105700 167761445 2775 2775 2775 2775 7
519 20250305 105600 167742020 2775 2760 2775 2760 2110
520 20250305 105500 161918270 2775 2775 2775 2775 0
521 20250305 105400 161918270 2775 2775 2775 2765 376
522 20250305 105300 160878530 2775 2775 2775 2775 0
523 20250305 105200 160878530 2775 2775 2775 2755 114
524 20250305 105100 160564260 2775 2755 2775 2750 1655
525 20250305 105000 155990145 2765 2775 2775 2750 804
526 20250305 104900 153771565 2775 2775 2775 2750 499
527 20250305 104800 152392890 2775 2775 2775 2750 518
528 20250305 104700 150961765 2775 2775 2775 2750 812
529 20250305 104600 148718490 2755 2755 2755 2755 0
530 20250305 104500 148718490 2755 2775 2775 2755 927
531 20250305 104400 146164585 2775 2775 2775 2775 0
532 20250305 104300 146164585 2775 2775 2775 2775 0
533 20250305 104200 146164585 2775 2775 2775 2775 0
534 20250305 104100 146164585 2775 2775 2775 2775 1
535 20250305 104000 146161810 2775 2775 2775 2775 0
536 20250305 103900 146161810 2775 2775 2775 2775 1
537 20250305 103800 146159035 2760 2760 2760 2760 1
538 20250305 103700 146156275 2775 2760 2775 2760 548
539 20250305 103600 144643780 2775 2770 2775 2765 140
540 20250305 103500 144256085 2770 2770 2770 2750 758
541 20250305 103400 142162005 2750 2750 2750 2750 337
542 20250305 103300 141235255 2755 2755 2755 2755 0
543 20250305 103200 141235255 2755 2760 2760 2755 636
544 20250305 103100 139483065 2770 2770 2770 2770 0
545 20250305 103000 139483065 2770 2770 2770 2770 0
546 20250305 102900 139483065 2770 2770 2770 2770 0
547 20250305 102800 139483065 2770 2770 2770 2770 0
548 20250305 102700 139483065 2770 2770 2770 2770 0
549 20250305 102600 139483065 2770 2770 2770 2770 0
550 20250305 102500 139483065 2770 2770 2770 2770 0
551 20250305 102400 139483065 2770 2765 2770 2765 2
552 20250305 102300 139477530 2770 2770 2770 2770 0
553 20250305 102200 139477530 2770 2770 2770 2770 0
554 20250305 102100 139477530 2770 2770 2770 2770 0
555 20250305 102000 139477530 2770 2755 2770 2755 11
556 20250305 101900 139447210 2755 2770 2770 2755 244
557 20250305 101800 138772875 2750 2750 2750 2750 0
558 20250305 101700 138772875 2750 2750 2750 2750 1
559 20250305 101600 138770125 2770 2770 2770 2770 0
560 20250305 101500 138770125 2770 2770 2770 2770 0
561 20250305 101400 138770125 2770 2770 2770 2770 0
562 20250305 101300 138770125 2770 2770 2770 2770 1
563 20250305 101200 138767355 2770 2770 2770 2770 0
564 20250305 101100 138767355 2770 2770 2770 2770 54
565 20250305 101000 138617775 2770 2770 2770 2770 0
566 20250305 100900 138617775 2770 2770 2770 2770 0
567 20250305 100800 138617775 2770 2765 2770 2765 3
568 20250305 100700 138609475 2750 2765 2765 2750 289
569 20250305 100600 137812580 2765 2765 2765 2765 0
570 20250305 100500 137812580 2765 2750 2765 2750 6
571 20250305 100400 137796065 2770 2770 2770 2770 0
572 20250305 100300 137796065 2770 2770 2770 2770 0
573 20250305 100200 137796065 2770 2770 2770 2770 0
574 20250305 100100 137796065 2770 2770 2770 2770 6
575 20250305 100000 137779445 2760 2760 2760 2760 500
576 20250305 095900 136399445 2760 2755 2760 2745 4302
577 20250305 095800 124574670 2775 2775 2775 2775 5
578 20250305 095700 124560795 2755 2755 2755 2755 16
579 20250305 095600 124516715 2755 2775 2775 2755 4189
580 20250305 095500 112975920 2755 2775 2775 2755 18162
581 20250305 095400 62848590 2775 2765 2775 2765 1001
582 20250305 095300 60080815 2775 2765 2775 2765 4
583 20250305 095200 60069745 2775 2775 2775 2760 562
584 20250305 095100 58518385 2760 2765 2765 2760 1109
585 20250305 095000 55452545 2775 2775 2775 2775 0
586 20250305 094900 55452545 2775 2775 2775 2775 0
587 20250305 094800 55452545 2775 2775 2775 2775 0
588 20250305 094700 55452545 2775 2775 2775 2775 0
589 20250305 094600 55452545 2775 2775 2775 2775 5
590 20250305 094500 55438670 2775 2775 2775 2775 35
591 20250305 094400 55341545 2780 2780 2780 2780 0
592 20250305 094300 55341545 2780 2780 2780 2780 0
593 20250305 094200 55341545 2780 2780 2780 2780 0
594 20250305 094100 55341545 2780 2780 2780 2780 0
595 20250305 094000 55341545 2780 2780 2780 2780 0
596 20250305 093900 55341545 2780 2775 2780 2775 1338
597 20250305 093800 51625635 2775 2775 2775 2775 10
598 20250305 093700 51597885 2760 2765 2780 2760 1746
599 20250305 093600 46776225 2765 2765 2785 2765 426
600 20250305 093500 45596335 2785 2775 2785 2775 99
601 20250305 093400 45321600 2775 2765 2775 2760 2454
602 20250305 093300 38537290 2775 2775 2775 2775 0
603 20250305 093200 38537290 2775 2775 2775 2775 0
604 20250305 093100 38537290 2775 2775 2775 2775 0
605 20250305 093000 38537290 2775 2775 2775 2775 0
606 20250305 092900 38537290 2775 2775 2775 2775 10
607 20250305 092800 38509540 2765 2775 2775 2765 737
608 20250305 092700 36469825 2785 2785 2785 2785 0
609 20250305 092600 36469825 2785 2785 2785 2785 0
610 20250305 092500 36469825 2785 2785 2785 2785 4
611 20250305 092400 36458685 2785 2785 2785 2785 1
612 20250305 092300 36455900 2775 2770 2775 2770 1080
613 20250305 092200 33459985 2775 2775 2775 2775 0
614 20250305 092100 33459985 2775 2775 2775 2770 734
615 20250305 092000 31425635 2785 2785 2785 2785 1
616 20250305 091900 31422850 2780 2775 2780 2775 305
617 20250305 091800 30576465 2775 2775 2775 2775 588
618 20250305 091700 28944765 2775 2785 2785 2775 1070
619 20250305 091600 25975315 2770 2770 2785 2770 3100
620 20250305 091500 17388165 2790 2785 2790 2775 729
621 20250305 091400 15361310 2790 2790 2790 2790 0
622 20250305 091300 15361310 2790 2790 2790 2790 0
623 20250305 091200 15361310 2790 2790 2790 2790 35
624 20250305 091100 15263660 2795 2795 2795 2795 0
625 20250305 091000 15263660 2795 2795 2795 2795 10
626 20250305 090900 15235710 2790 2785 2790 2785 378
627 20250305 090800 14182700 2785 2785 2785 2785 13
628 20250305 090700 14146495 2785 2785 2785 2785 1387
629 20250305 090600 10283700 2790 2790 2790 2790 10
630 20250305 090500 10255800 2780 2780 2780 2780 0
631 20250305 090400 10255800 2780 2790 2790 2780 46
632 20250305 090300 10127545 2800 2800 2800 2800 0
633 20250305 090200 10127545 2800 2810 2810 2800 21
634 20250305 090100 10068735 2790 2790 2790 2790 1586
635 20250305 090000 5643795 2790 2765 2790 2765 2041

1
048870/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,43654,82723147,121358120,229970348660,0.05
20250227,43206,82708344,121408860,232410446640,0.05
20250226,43206,82708344,123785190,236959405560,0.05
20250225,43123,82708344,124625470,239027114160,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 43654 82723147 121358120 229970348660 0.05
3 20250227 43206 82708344 121408860 232410446640 0.05
4 20250226 43206 82708344 123785190 236959405560 0.05
5 20250225 43123 82708344 124625470 239027114160 0.05