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

647
064550/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,194500,4136032765,14610,14610,14610,14610,4965
20250305,194400,4136032765,14610,14610,14610,14610,0
20250305,194300,4136032765,14610,14610,14610,14610,0
20250305,194200,4136032765,14610,14610,14610,14610,0
20250305,194100,4136032765,14610,14610,14610,14610,0
20250305,194000,4136032765,14610,14610,14610,14610,0
20250305,193900,4136032765,14610,14610,14610,14610,0
20250305,193800,4136032765,14610,14610,14610,14610,0
20250305,193700,4136032765,14610,14610,14610,14610,0
20250305,193600,4136032765,14610,14610,14610,14610,0
20250305,193500,4136032765,14610,14610,14610,14610,0
20250305,193400,4136032765,14610,14610,14610,14610,0
20250305,193300,4136032765,14610,14610,14610,14610,0
20250305,193200,4136032765,14610,14610,14610,14610,0
20250305,193100,4136032765,14610,14610,14610,14610,0
20250305,193000,4136032765,14610,14610,14610,14610,0
20250305,192900,4136032765,14610,14610,14610,14610,0
20250305,192800,4136032765,14610,14610,14610,14610,0
20250305,192700,4136032765,14610,14610,14610,14610,0
20250305,192600,4136032765,14610,14610,14610,14610,0
20250305,192500,4136032765,14610,14610,14610,14610,0
20250305,192400,4136032765,14610,14610,14610,14610,0
20250305,192300,4136032765,14610,14610,14610,14610,0
20250305,192200,4136032765,14610,14610,14610,14610,0
20250305,192100,4136032765,14610,14610,14610,14610,0
20250305,192000,4136032765,14610,14610,14610,14610,0
20250305,191900,4136032765,14610,14610,14610,14610,0
20250305,191800,4136032765,14610,14610,14610,14610,0
20250305,191700,4136032765,14610,14610,14610,14610,0
20250305,191600,4136032765,14610,14610,14610,14610,0
20250305,191500,4136032765,14610,14610,14610,14610,4965
20250305,191400,4136032765,14610,14610,14610,14610,0
20250305,191300,4136032765,14610,14610,14610,14610,0
20250305,191200,4136032765,14610,14610,14610,14610,0
20250305,191100,4136032765,14610,14610,14610,14610,0
20250305,191000,4136032765,14610,14610,14610,14610,0
20250305,190900,4136032765,14610,14610,14610,14610,0
20250305,190800,4136032765,14610,14610,14610,14610,0
20250305,190700,4136032765,14610,14610,14610,14610,0
20250305,190600,4136032765,14610,14610,14610,14610,0
20250305,190500,4136032765,14610,14610,14610,14610,0
20250305,190400,4136032765,14610,14610,14610,14610,0
20250305,190300,4136032765,14610,14610,14610,14610,0
20250305,190200,4136032765,14610,14610,14610,14610,0
20250305,190100,4136032765,14610,14610,14610,14610,0
20250305,190000,4136032765,14610,14610,14610,14610,0
20250305,185900,4136032765,14610,14610,14610,14610,0
20250305,185800,4136032765,14610,14610,14610,14610,0
20250305,185700,4136032765,14610,14610,14610,14610,0
20250305,185600,4136032765,14610,14610,14610,14610,0
20250305,185500,4136032765,14610,14610,14610,14610,0
20250305,185400,4136032765,14610,14610,14610,14610,0
20250305,185300,4136032765,14610,14610,14610,14610,0
20250305,185200,4136032765,14610,14610,14610,14610,0
20250305,185100,4136032765,14610,14610,14610,14610,0
20250305,185000,4136032765,14610,14610,14610,14610,0
20250305,184900,4136032765,14610,14610,14610,14610,0
20250305,184800,4136032765,14610,14610,14610,14610,0
20250305,184700,4136032765,14610,14610,14610,14610,0
20250305,184600,4136032765,14610,14610,14610,14610,0
20250305,184500,4136032765,14610,14610,14610,14610,4965
20250305,184400,4136032765,14610,14610,14610,14610,0
20250305,184300,4136032765,14610,14610,14610,14610,0
20250305,184200,4136032765,14610,14610,14610,14610,0
20250305,184100,4136032765,14610,14610,14610,14610,0
20250305,184000,4136032765,14610,14610,14610,14610,0
20250305,183900,4136032765,14610,14610,14610,14610,0
20250305,183800,4136032765,14610,14610,14610,14610,0
20250305,183700,4136032765,14610,14610,14610,14610,0
20250305,183600,4136032765,14610,14610,14610,14610,0
20250305,183500,4136032765,14610,14610,14610,14610,0
20250305,183400,4136032765,14610,14610,14610,14610,0
20250305,183300,4136032765,14610,14610,14610,14610,0
20250305,183200,4136032765,14610,14610,14610,14610,0
20250305,183100,4136032765,14610,14610,14610,14610,0
20250305,183000,4136032765,14610,14610,14610,14610,0
20250305,182900,4136032765,14610,14610,14610,14610,0
20250305,182800,4136032765,14610,14610,14610,14610,0
20250305,182700,4136032765,14610,14610,14610,14610,0
20250305,182600,4136032765,14610,14610,14610,14610,0
20250305,182500,4136032765,14610,14610,14610,14610,0
20250305,182400,4136032765,14610,14610,14610,14610,0
20250305,182300,4136032765,14610,14610,14610,14610,0
20250305,182200,4136032765,14610,14610,14610,14610,0
20250305,182100,4136032765,14610,14610,14610,14610,0
20250305,182000,4136032765,14610,14610,14610,14610,0
20250305,181900,4136032765,14610,14610,14610,14610,0
20250305,181800,4136032765,14610,14610,14610,14610,0
20250305,181700,4136032765,14610,14610,14610,14610,0
20250305,181600,4136032765,14610,14610,14610,14610,0
20250305,181500,4136032765,14610,14610,14610,14610,4965
20250305,181400,4136032765,14610,14610,14610,14610,0
20250305,181300,4136032765,14610,14610,14610,14610,0
20250305,181200,4136032765,14610,14610,14610,14610,0
20250305,181100,4136032765,14610,14610,14610,14610,0
20250305,181000,4136032765,14610,14610,14610,14610,0
20250305,180900,4136032765,14610,14610,14610,14610,0
20250305,180800,4136032765,14610,14610,14610,14610,0
20250305,180700,4136032765,14610,14610,14610,14610,0
20250305,180600,4136032765,14610,14610,14610,14610,0
20250305,180500,4136032765,14610,14610,14610,14610,0
20250305,180400,4136032765,14610,14610,14610,14610,0
20250305,180300,4136032765,14610,14610,14610,14610,0
20250305,180200,4136032765,14610,14610,14610,14610,0
20250305,180100,4136032765,14610,14610,14610,14610,0
20250305,180000,4136032765,14610,14610,14610,14610,0
20250305,175900,4136032765,14610,14610,14610,14610,0
20250305,175800,4136032765,14610,14610,14610,14610,0
20250305,175700,4136032765,14610,14610,14610,14610,0
20250305,175600,4136032765,14610,14610,14610,14610,0
20250305,175500,4136032765,14610,14610,14610,14610,0
20250305,175400,4136032765,14610,14610,14610,14610,0
20250305,175300,4136032765,14610,14610,14610,14610,0
20250305,175200,4136032765,14610,14610,14610,14610,0
20250305,175100,4136032765,14610,14610,14610,14610,0
20250305,175000,4136032765,14610,14610,14610,14610,0
20250305,174900,4136032765,14610,14610,14610,14610,0
20250305,174800,4136032765,14610,14610,14610,14610,0
20250305,174700,4136032765,14610,14610,14610,14610,0
20250305,174600,4136032765,14610,14610,14610,14610,0
20250305,174500,4136032765,14610,14610,14610,14610,4965
20250305,174400,4136032765,14610,14610,14610,14610,0
20250305,174300,4136032765,14610,14610,14610,14610,0
20250305,174200,4136032765,14610,14610,14610,14610,0
20250305,174100,4136032765,14610,14610,14610,14610,0
20250305,174000,4136032765,14610,14610,14610,14610,0
20250305,173900,4136032765,14610,14610,14610,14610,0
20250305,173800,4136032765,14610,14610,14610,14610,0
20250305,173700,4136032765,14610,14610,14610,14610,0
20250305,173600,4136032765,14610,14610,14610,14610,0
20250305,173500,4136032765,14610,14610,14610,14610,0
20250305,173400,4136032765,14610,14610,14610,14610,0
20250305,173300,4136032765,14610,14610,14610,14610,0
20250305,173200,4136032765,14610,14610,14610,14610,0
20250305,173100,4136032765,14610,14610,14610,14610,0
20250305,173000,4136032765,14610,14610,14610,14610,0
20250305,172900,4136032765,14610,14610,14610,14610,0
20250305,172800,4136032765,14610,14610,14610,14610,0
20250305,172700,4136032765,14610,14610,14610,14610,0
20250305,172600,4136032765,14610,14610,14610,14610,0
20250305,172500,4136032765,14610,14610,14610,14610,0
20250305,172400,4136032765,14610,14610,14610,14610,0
20250305,172300,4136032765,14610,14610,14610,14610,0
20250305,172200,4136032765,14610,14610,14610,14610,0
20250305,172100,4136032765,14610,14610,14610,14610,0
20250305,172000,4136032765,14610,14610,14610,14610,0
20250305,171900,4136032765,14610,14610,14610,14610,0
20250305,171800,4136032765,14610,14610,14610,14610,0
20250305,171700,4136032765,14610,14610,14610,14610,0
20250305,171600,4136032765,14610,14610,14610,14610,0
20250305,171500,4136032765,14610,14610,14610,14610,4965
20250305,171400,4136032765,14610,14610,14610,14610,0
20250305,171300,4136032765,14610,14610,14610,14610,0
20250305,171200,4136032765,14610,14610,14610,14610,0
20250305,171100,4136032765,14610,14610,14610,14610,0
20250305,171000,4136032765,14610,14610,14610,14610,0
20250305,170900,4136032765,14610,14610,14610,14610,0
20250305,170800,4136032765,14610,14610,14610,14610,0
20250305,170700,4136032765,14610,14610,14610,14610,0
20250305,170600,4136032765,14610,14610,14610,14610,0
20250305,170500,4136032765,14610,14610,14610,14610,0
20250305,170400,4136032765,14610,14610,14610,14610,0
20250305,170300,4136032765,14610,14610,14610,14610,0
20250305,170200,4136032765,14610,14610,14610,14610,0
20250305,170100,4136032765,14610,14610,14610,14610,0
20250305,170000,4136032765,14610,14610,14610,14610,0
20250305,165900,4136032765,14610,14610,14610,14610,0
20250305,165800,4136032765,14610,14610,14610,14610,0
20250305,165700,4136032765,14610,14610,14610,14610,0
20250305,165600,4136032765,14610,14610,14610,14610,0
20250305,165500,4136032765,14610,14610,14610,14610,0
20250305,165400,4136032765,14610,14610,14610,14610,0
20250305,165300,4136032765,14610,14610,14610,14610,0
20250305,165200,4136032765,14610,14610,14610,14610,0
20250305,165100,4136032765,14610,14610,14610,14610,0
20250305,165000,4136032765,14610,14610,14610,14610,0
20250305,164900,4136032765,14610,14610,14610,14610,0
20250305,164800,4136032765,14610,14610,14610,14610,0
20250305,164700,4136032765,14610,14610,14610,14610,0
20250305,164600,4136032765,14610,14610,14610,14610,0
20250305,164500,4136032765,14610,14610,14610,14610,4965
20250305,164400,4136032765,14610,14610,14610,14610,0
20250305,164300,4136032765,14610,14610,14610,14610,0
20250305,164200,4136032765,14610,14610,14610,14610,0
20250305,164100,4136032765,14610,14610,14610,14610,0
20250305,164000,4136032765,14610,14610,14610,14610,0
20250305,163900,4136032765,14610,14610,14610,14610,0
20250305,163800,4136032765,14610,14610,14610,14610,0
20250305,163700,4136032765,14610,14610,14610,14610,0
20250305,163600,4136032765,14610,14610,14610,14610,0
20250305,163500,4136032765,14610,14610,14610,14610,0
20250305,163400,4136032765,14610,14610,14610,14610,0
20250305,163300,4136032765,14610,14610,14610,14610,0
20250305,163200,4136032765,14610,14610,14610,14610,0
20250305,163100,4136032765,14610,14610,14610,14610,0
20250305,163000,4136032765,14610,14610,14610,14610,0
20250305,162900,4136032765,14610,14610,14610,14610,0
20250305,162800,4136032765,14610,14610,14610,14610,0
20250305,162700,4136032765,14610,14610,14610,14610,0
20250305,162600,4136032765,14610,14610,14610,14610,0
20250305,162500,4136032765,14610,14610,14610,14610,0
20250305,162400,4136032765,14610,14610,14610,14610,0
20250305,162300,4136032765,14610,14610,14610,14610,0
20250305,162200,4136032765,14610,14610,14610,14610,0
20250305,162100,4136032765,14610,14610,14610,14610,0
20250305,162000,4136032765,14610,14610,14610,14610,0
20250305,161900,4136032765,14610,14610,14610,14610,0
20250305,161800,4136032765,14610,14610,14610,14610,0
20250305,161700,4136032765,14610,14610,14610,14610,0
20250305,161600,4136032765,14610,14610,14610,14610,0
20250305,161500,4136032765,14610,14610,14610,14610,4965
20250305,161400,4136032765,14610,14610,14610,14610,0
20250305,161300,4136032765,14610,14610,14610,14610,0
20250305,161200,4136032765,14610,14610,14610,14610,0
20250305,161100,4136032765,14610,14610,14610,14610,0
20250305,161000,4136032765,14610,14610,14610,14610,0
20250305,160900,4136032765,14610,14610,14610,14610,0
20250305,160800,4136032765,14610,14610,14610,14610,0
20250305,160700,4136032765,14610,14610,14610,14610,0
20250305,160600,4136032765,14610,14610,14610,14610,0
20250305,160500,4136032765,14610,14610,14610,14610,0
20250305,160400,4136032765,14610,14610,14610,14610,0
20250305,160300,4136032765,14610,14610,14610,14610,0
20250305,160200,4136032765,14610,14610,14610,14610,0
20250305,160100,4136032765,14610,14610,14610,14610,0
20250305,160000,4136032765,14610,14610,14610,14610,0
20250305,155900,4136032765,14610,14610,14610,14610,0
20250305,155800,4136032765,14610,14610,14610,14610,0
20250305,155700,4136032765,14610,14610,14610,14610,0
20250305,155600,4136032765,14610,14610,14610,14610,0
20250305,155500,4136032765,14610,14610,14610,14610,0
20250305,155400,4136032765,14610,14610,14610,14610,0
20250305,155300,4136032765,14610,14610,14610,14610,0
20250305,155200,4136032765,14610,14610,14610,14610,0
20250305,155100,4136032765,14610,14610,14610,14610,0
20250305,155000,4136032765,14610,14610,14610,14610,0
20250305,154900,4136032765,14610,14610,14610,14610,0
20250305,154800,4136032765,14610,14610,14610,14610,0
20250305,154700,4136032765,14610,14610,14610,14610,0
20250305,154600,4136032765,14610,14610,14610,14610,0
20250305,154500,4136032765,14610,14610,14610,14610,4965
20250305,154400,4136032765,14610,14610,14610,14610,0
20250305,154300,4136032765,14610,14610,14610,14610,0
20250305,154200,4136032765,14610,14610,14610,14610,0
20250305,154100,4136032765,14610,14610,14610,14610,0
20250305,154000,4136032765,14610,14610,14610,14610,0
20250305,153900,4136032765,14610,14610,14610,14610,0
20250305,153800,4136032765,14610,14610,14610,14610,0
20250305,153700,4136032765,14610,14610,14610,14610,0
20250305,153600,4136032765,14610,14610,14610,14610,0
20250305,153500,4136032765,14610,14610,14610,14610,0
20250305,153400,4136032765,14610,14610,14610,14610,0
20250305,153300,4136032765,14610,14610,14610,14610,0
20250305,153200,4136032765,14610,14610,14610,14610,0
20250305,153100,4136032765,14610,14610,14610,14610,0
20250305,153000,4136032765,14610,14610,14610,14610,4965
20250305,152900,4063494115,14580,14580,14580,14580,0
20250305,152800,4063494115,14580,14580,14580,14580,0
20250305,152700,4063494115,14580,14580,14580,14580,0
20250305,152600,4063494115,14580,14580,14580,14580,0
20250305,152500,4063494115,14580,14580,14580,14580,0
20250305,152400,4063494115,14580,14580,14580,14580,0
20250305,152300,4063494115,14580,14580,14580,14580,0
20250305,152200,4063494115,14580,14580,14580,14580,0
20250305,152100,4063494115,14580,14580,14580,14580,0
20250305,152000,4063494115,14580,14580,14580,14580,0
20250305,151900,4063494115,14580,14590,14610,14570,990
20250305,151800,4049050445,14590,14590,14600,14590,438
20250305,151700,4042659945,14600,14600,14600,14590,333
20250305,151600,4037799195,14600,14605,14610,14600,538
20250305,151500,4029943505,14600,14600,14605,14600,724
20250305,151400,4019373005,14600,14610,14620,14600,886
20250305,151300,4006434415,14610,14600,14630,14600,524
20250305,151200,3998774335,14610,14610,14620,14600,403
20250305,151100,3992886500,14610,14590,14610,14590,813
20250305,151000,3981014700,14590,14590,14620,14590,1202
20250305,150900,3963469540,14610,14570,14610,14570,2117
20250305,150800,3932584250,14570,14550,14570,14540,805
20250305,150700,3920865960,14570,14570,14580,14550,180
20250305,150600,3918243540,14550,14550,14570,14550,814
20250305,150500,3906397140,14570,14540,14590,14540,219
20250305,150400,3903207940,14540,14560,14590,14530,364
20250305,150300,3897899600,14530,14550,14550,14530,64
20250305,150200,3896968770,14540,14530,14540,14530,230
20250305,150100,3893624850,14540,14540,14550,14540,426
20250305,150000,3887430340,14550,14560,14580,14540,490
20250305,145900,3880294900,14550,14550,14560,14540,199
20250305,145800,3877399105,14550,14550,14550,14530,250
20250305,145700,3873761785,14520,14510,14550,14510,455
20250305,145600,3867148935,14540,14500,14540,14500,331
20250305,145500,3862339785,14500,14520,14540,14500,615
20250305,145400,3853408655,14510,14540,14540,14510,471
20250305,145300,3846566725,14530,14530,14530,14520,176
20250305,145200,3844009505,14540,14550,14550,14540,566
20250305,145100,3835774995,14560,14560,14570,14550,162
20250305,145000,3833416715,14560,14590,14590,14560,562
20250305,144900,3825225995,14570,14585,14590,14570,1050
20250305,144800,3809918010,14585,14580,14600,14580,145
20250305,144700,3807802315,14580,14590,14600,14580,1827
20250305,144600,3781147795,14590,14540,14590,14540,4071
20250305,144500,3721809115,14550,14540,14580,14540,2995
20250305,144400,3678197255,14530,14460,14530,14460,3719
20250305,144300,3624309085,14450,14460,14460,14450,88
20250305,144200,3623036745,14460,14450,14460,14450,575
20250305,144100,3614727495,14450,14460,14460,14450,121
20250305,144000,3612978425,14460,14450,14460,14440,1250
20250305,143900,3594909575,14450,14450,14460,14440,191
20250305,143800,3592149555,14440,14450,14450,14440,50
20250305,143700,3591427115,14440,14440,14450,14440,448
20250305,143600,3584953625,14450,14450,14450,14440,670
20250305,143500,3575276745,14450,14450,14460,14430,1188
20250305,143400,3558109305,14450,14430,14450,14420,1183
20250305,143300,3541031925,14420,14420,14430,14420,59
20250305,143200,3540180775,14420,14440,14440,14420,160
20250305,143100,3537873475,14430,14430,14430,14430,145
20250305,143000,3535781125,14440,14430,14440,14420,317
20250305,142900,3531206695,14430,14440,14450,14430,489
20250305,142800,3524145320,14440,14430,14450,14430,1104
20250305,142700,3508203385,14430,14440,14440,14420,1150
20250305,142600,3491612295,14440,14440,14450,14440,1702
20250305,142500,3467029105,14440,14410,14440,14410,2064
20250305,142400,3437272065,14410,14350,14410,14350,3881
20250305,142300,3381461445,14350,14350,14360,14340,184
20250305,142200,3378820715,14350,14320,14350,14320,900
20250305,142100,3365918945,14310,14310,14330,14310,60
20250305,142000,3365059665,14320,14310,14320,14310,395
20250305,141900,3359403485,14320,14320,14320,14310,133
20250305,141800,3357499975,14310,14310,14320,14310,74
20250305,141700,3356441025,14300,14300,14320,14300,157
20250305,141600,3354195025,14320,14290,14320,14280,4362
20250305,141500,3291824725,14300,14320,14320,14300,1626
20250305,141400,3268559085,14320,14320,14330,14310,173
20250305,141300,3266081595,14320,14300,14330,14300,336
20250305,141200,3261272045,14310,14310,14310,14300,166
20250305,141100,3258896645,14300,14310,14310,14300,6
20250305,141000,3258810835,14310,14300,14310,14300,704
20250305,140900,3248743425,14290,14280,14300,14280,524
20250305,140800,3241255385,14280,14280,14280,14280,6
20250305,140700,3241169705,14280,14270,14290,14270,32
20250305,140600,3240712825,14270,14280,14290,14270,313
20250305,140500,3236243055,14270,14260,14270,14260,206
20250305,140400,3233303545,14270,14280,14280,14260,96
20250305,140300,3231932885,14270,14270,14270,14260,200
20250305,140200,3229078935,14260,14260,14270,14260,95
20250305,140100,3227723515,14260,14260,14270,14260,15
20250305,140000,3227509605,14260,14280,14280,14260,256
20250305,135900,3223858785,14280,14270,14280,14260,515
20250305,135800,3216513335,14270,14270,14280,14270,320
20250305,135700,3211946785,14280,14280,14280,14280,59
20250305,135600,3211104265,14270,14290,14300,14270,1395
20250305,135500,3191175725,14300,14290,14300,14290,262
20250305,135400,3187431655,14300,14290,14300,14290,89
20250305,135300,3186159045,14300,14300,14300,14300,64
20250305,135200,3185243845,14300,14290,14300,14280,409
20250305,135100,3179398795,14290,14290,14290,14290,178
20250305,135000,3176855175,14290,14290,14290,14290,10
20250305,134900,3176712275,14290,14290,14290,14280,99
20250305,134800,3175297615,14280,14270,14280,14270,523
20250305,134700,3167832095,14270,14280,14280,14270,321
20250305,134600,3163250555,14280,14270,14280,14270,102
20250305,134500,3161794045,14280,14280,14280,14280,10
20250305,134400,3161651245,14280,14270,14280,14270,359
20250305,134300,3156526925,14290,14280,14290,14270,18
20250305,134200,3156269935,14280,14290,14300,14280,413
20250305,134100,3150369325,14300,14310,14310,14300,1541
20250305,134000,3128332085,14310,14330,14330,14310,1169
20250305,133900,3111597945,14320,14320,14320,14310,167
20250305,133800,3109206585,14310,14310,14320,14300,215
20250305,133700,3106130135,14300,14310,14330,14300,1138
20250305,133600,3089851115,14330,14330,14330,14330,25
20250305,133500,3089492865,14340,14340,14340,14310,337
20250305,133400,3084664065,14340,14350,14350,14340,64
20250305,133300,3083746155,14350,14350,14350,14350,716
20250305,133200,3073471555,14360,14350,14360,14350,521
20250305,133100,3065995055,14370,14360,14370,14360,341
20250305,133000,3061098025,14370,14380,14380,14360,518
20250305,132900,3053655325,14380,14370,14380,14370,105
20250305,132800,3052145625,14370,14350,14370,14350,181
20250305,132700,3049545335,14360,14360,14360,14350,64
20250305,132600,3048626455,14360,14370,14370,14360,168
20250305,132500,3046213865,14380,14380,14380,14350,92
20250305,132400,3044890965,14380,14400,14400,14370,1551
20250305,132300,3022589455,14400,14410,14410,14400,1288
20250305,132200,3004039650,14400,14340,14400,14340,6240
20250305,132100,2914316140,14330,14330,14330,14320,499
20250305,132000,2907167515,14330,14320,14340,14320,655
20250305,131900,2897783585,14340,14350,14350,14330,113
20250305,131800,2896163435,14320,14350,14350,14310,3976
20250305,131700,2839179625,14340,14340,14350,14340,639
20250305,131600,2830013880,14340,14330,14340,14330,210
20250305,131500,2827002965,14330,14330,14330,14310,802
20250305,131400,2815516645,14330,14310,14330,14310,391
20250305,131300,2809915550,14320,14270,14320,14270,2738
20250305,131200,2770793750,14270,14200,14270,14190,9036
20250305,131100,2642170245,14200,14170,14200,14170,2009
20250305,131000,2613671615,14180,14140,14180,14140,7206
20250305,130900,2511619665,14130,14130,14150,14130,934
20250305,130800,2498421995,14140,14140,14150,14140,402
20250305,130700,2492737625,14150,14150,14160,14150,564
20250305,130600,2484756865,14140,14160,14160,14140,418
20250305,130500,2478845145,14150,14140,14160,14140,591
20250305,130400,2470482345,14150,14130,14150,14130,746
20250305,130300,2459932015,14140,14110,14140,14110,17
20250305,130200,2459691935,14130,14140,14150,14130,858
20250305,130100,2447561655,14150,14110,14150,14110,1538
20250305,130000,2425825995,14120,14060,14120,14060,1494
20250305,125900,2404771335,14060,14040,14070,14040,416
20250305,125800,2398927165,14040,14010,14040,14010,248
20250305,125700,2395447045,14010,14010,14010,14010,246
20250305,125600,2392000585,14010,14010,14010,14010,0
20250305,125500,2392000585,14010,14010,14010,14010,0
20250305,125400,2392000585,14010,14010,14010,14000,873
20250305,125300,2379778255,14000,14000,14000,14000,2
20250305,125200,2379750255,14000,14000,14000,14000,2
20250305,125100,2379722255,14010,14010,14010,14010,5
20250305,125000,2379652205,14020,14020,14020,14020,0
20250305,124900,2379652205,14020,14020,14020,14020,10
20250305,124800,2379512005,14000,14010,14010,13990,900
20250305,124700,2366915515,14010,14000,14010,14000,26
20250305,124600,2366551495,14010,14010,14010,14010,374
20250305,124500,2361311755,14010,14030,14030,14010,338
20250305,124400,2356570165,14040,14030,14040,14020,30
20250305,124300,2356149355,14040,14010,14040,14010,189
20250305,124200,2353498715,14010,14010,14010,14010,7
20250305,124100,2353400645,14000,14000,14000,14000,17
20250305,124000,2353162645,14000,14000,14000,13990,44
20250305,123900,2352546695,14000,14000,14000,14000,5
20250305,123800,2352476695,14000,14000,14000,14000,328
20250305,123700,2347884695,14000,13990,14000,13990,33
20250305,123600,2347422705,13990,13990,13990,13990,5
20250305,123500,2347352755,13990,14000,14000,13990,176
20250305,123400,2344889785,14000,13985,14000,13980,101
20250305,123300,2343476470,13990,13960,13990,13960,259
20250305,123200,2339855570,13960,13960,13960,13960,3
20250305,123100,2339813690,13970,13960,13970,13960,122
20250305,123000,2338110240,13970,13970,13970,13970,22
20250305,122900,2337802900,13970,13960,13970,13960,226
20250305,122800,2334645980,13960,13960,13960,13960,3
20250305,122700,2334604100,13960,13960,13960,13960,115
20250305,122600,2332998700,13960,13960,13960,13960,0
20250305,122500,2332998700,13960,13960,13960,13960,22
20250305,122400,2332691580,13970,13980,13980,13950,300
20250305,122300,2328501310,13980,13980,13980,13980,1
20250305,122200,2328487330,13970,13970,13970,13970,78
20250305,122100,2327397670,13970,13960,13970,13960,96
20250305,122000,2326057400,13960,13960,13960,13960,1
20250305,121900,2326043440,13970,13950,13970,13950,216
20250305,121800,2323029200,13960,13965,13970,13940,1069
20250305,121700,2308113665,13965,13970,13970,13965,23
20250305,121600,2307792370,13965,13965,13965,13965,3
20250305,121500,2307750475,13960,13960,13960,13960,4
20250305,121400,2307694635,13970,13950,13970,13950,7
20250305,121300,2307596965,13950,13970,13970,13950,559
20250305,121200,2299796595,13970,13970,13970,13970,61
20250305,121100,2298944425,13970,13970,13970,13970,10
20250305,121000,2298804725,13980,13980,13980,13980,0
20250305,120900,2298804725,13980,13980,13980,13980,0
20250305,120800,2298804725,13980,13980,13980,13980,0
20250305,120700,2298804725,13980,13950,13980,13950,630
20250305,120600,2290010795,13950,13950,13960,13950,64
20250305,120500,2289117805,13950,13960,13960,13950,43
20250305,120400,2288517945,13960,13970,13970,13960,590
20250305,120300,2280277065,13980,13980,13980,13980,55
20250305,120200,2279508165,13980,13990,13990,13980,219
20250305,120100,2276446135,13990,13980,13990,13980,94
20250305,120000,2275131715,13990,13990,13990,13990,210
20250305,115900,2272193815,14010,14000,14010,14000,1063
20250305,115800,2257311705,14010,14050,14050,14010,1091
20250305,115700,2242013295,14050,14050,14050,14050,23
20250305,115600,2241690145,14060,14050,14060,14050,4
20250305,115500,2241633925,14050,14060,14060,14050,147
20250305,115400,2239568565,14050,14050,14050,14050,102
20250305,115300,2238135465,14050,14030,14050,14030,264
20250305,115200,2234429685,14030,14020,14030,14020,161
20250305,115100,2232171855,14020,14030,14030,14020,27
20250305,115000,2231793105,14030,14030,14030,14030,110
20250305,114900,2230249805,14030,14020,14030,14020,166
20250305,114800,2227921885,14030,14030,14030,14030,1
20250305,114700,2227907855,14020,14020,14020,14020,33
20250305,114600,2227445195,14020,14020,14020,14020,100
20250305,114500,2226043195,14020,14030,14030,14020,119
20250305,114400,2224374625,14030,14050,14050,14030,211
20250305,114300,2221412465,14050,14050,14050,14050,3
20250305,114200,2221370315,14050,14050,14050,14050,50
20250305,114100,2220667815,14050,14060,14060,14050,206
20250305,114000,2217771495,14060,14070,14070,14060,35
20250305,113900,2217279275,14070,14070,14070,14070,1
20250305,113800,2217265205,14060,14040,14060,14020,241
20250305,113700,2213881525,14000,14030,14040,14000,1408
20250305,113600,2194157925,14030,14020,14030,14020,37
20250305,113500,2193639175,14020,14040,14040,14020,546
20250305,113400,2185980615,14040,14060,14060,14040,577
20250305,113300,2177868725,14060,14070,14070,14060,530
20250305,113200,2170411675,14070,14090,14100,14070,1164
20250305,113100,2154013095,14100,14100,14100,14100,12
20250305,113000,2153843895,14110,14110,14110,14110,10
20250305,112900,2153702795,14110,14110,14110,14110,28
20250305,112800,2153307715,14110,14110,14110,14090,1406
20250305,112700,2133489895,14120,14120,14120,14120,13
20250305,112600,2133306335,14120,14120,14120,14120,25
20250305,112500,2132953335,14110,14110,14110,14100,53
20250305,112400,2132205515,14105,14105,14105,14105,0
20250305,112300,2132205515,14105,14105,14105,14105,4
20250305,112200,2132149095,14110,14100,14110,14100,830
20250305,112100,2120445215,14100,14100,14100,14090,197
20250305,112000,2117668255,14090,14090,14090,14090,60
20250305,111900,2116822855,14100,14100,14100,14090,166
20250305,111800,2114483515,14100,14090,14100,14090,68
20250305,111700,2113525295,14100,14100,14100,14090,46
20250305,111600,2112876845,14100,14090,14100,14090,8
20250305,111500,2112764115,14090,14090,14100,14090,161
20250305,111400,2110495295,14080,14080,14080,14080,6
20250305,111300,2110410815,14080,14110,14110,14080,3205
20250305,111200,2065261205,14120,14130,14130,14100,1902
20250305,111100,2038425415,14130,14120,14130,14120,44
20250305,111000,2037803705,14120,14120,14130,14120,67
20250305,110900,2036857145,14120,14120,14120,14120,170
20250305,110800,2034456745,14120,14130,14130,14120,106
20250305,110700,2032958975,14130,14130,14130,14130,50
20250305,110600,2032252475,14130,14130,14130,14130,5
20250305,110500,2032181825,14130,14130,14130,14130,0
20250305,110400,2032181825,14130,14130,14130,14110,1165
20250305,110300,2015730285,14140,14140,14140,14140,145
20250305,110200,2013679985,14140,14140,14140,14130,138
20250305,110100,2011728965,14140,14140,14150,14140,103
20250305,110000,2010272155,14120,14120,14120,14120,5
20250305,105900,2010201555,14120,14130,14140,14120,314
20250305,105800,2005764635,14120,14120,14120,14120,147
20250305,105700,2003688995,14130,14130,14130,14130,0
20250305,105600,2003688995,14130,14130,14130,14110,1017
20250305,105500,1989329015,14150,14150,14150,14140,518
20250305,105400,1982004365,14150,14150,14150,14145,73
20250305,105300,1980971565,14150,14150,14160,14150,238
20250305,105200,1977603785,14150,14150,14150,14150,84
20250305,105100,1976415185,14150,14150,14150,14130,1012
20250305,105000,1962096075,14160,14150,14160,14150,1105
20250305,104900,1946454755,14150,14150,14160,14140,970
20250305,104800,1932728605,14150,14110,14150,14110,1259
20250305,104700,1914942285,14110,14110,14110,14110,0
20250305,104600,1914942285,14110,14100,14110,14100,57
20250305,104500,1914138025,14110,14100,14110,14100,39
20250305,104400,1913587845,14100,14110,14110,14100,53
20250305,104300,1912840025,14100,14100,14100,14100,39
20250305,104200,1912290125,14110,14110,14120,14100,203
20250305,104100,1909425885,14110,14110,14110,14110,86
20250305,104000,1908212425,14100,14100,14100,14100,30
20250305,103900,1907789425,14110,14110,14110,14110,0
20250305,103800,1907789425,14110,14080,14110,14080,321
20250305,103700,1903266435,14080,14080,14080,14080,52
20250305,103600,1902534275,14090,14070,14090,14070,215
20250305,103500,1899508985,14060,14080,14100,14060,985
20250305,103400,1885647075,14090,14090,14090,14090,0
20250305,103300,1885647075,14090,14100,14110,14090,186
20250305,103200,1883024795,14090,14090,14090,14090,0
20250305,103100,1883024795,14090,14120,14130,14090,802
20250305,103000,1871707185,14130,14140,14150,14130,357
20250305,102900,1866660735,14140,14140,14140,14140,169
20250305,102800,1864271075,14130,14130,14130,14120,1349
20250305,102700,1845210825,14130,14100,14130,14100,1891
20250305,102600,1818529955,14090,14090,14100,14090,252
20250305,102500,1814977275,14090,14090,14100,14090,42
20250305,102400,1814385135,14090,14075,14090,14070,344
20250305,102300,1809542075,14070,14070,14070,14070,71
20250305,102200,1808543105,14070,14060,14080,14060,183
20250305,102100,1805968635,14060,14060,14060,14060,102
20250305,102000,1804534515,14060,14070,14090,14060,1170
20250305,101900,1788078545,14100,14070,14100,14070,378
20250305,101800,1782757165,14100,14100,14100,14100,13
20250305,101700,1782573865,14100,14080,14100,14080,81
20250305,101600,1781432435,14060,14060,14090,14060,327
20250305,101500,1776834785,14100,14095,14100,14070,1852
20250305,101400,1750746330,14110,14110,14110,14110,1
20250305,101300,1750732220,14100,14100,14100,14100,145
20250305,101200,1748687720,14100,14120,14120,14100,730
20250305,101100,1738387370,14120,14115,14120,14115,225
20250305,101000,1735210375,14115,14130,14130,14115,189
20250305,100900,1732541505,14130,14140,14140,14130,95
20250305,100800,1731199125,14130,14130,14150,14120,191
20250305,100700,1728501275,14120,14120,14120,14120,29
20250305,100600,1728091795,14120,14110,14130,14100,142
20250305,100500,1726086685,14110,14070,14120,14070,1438
20250305,100400,1705825315,14060,14100,14100,14060,1330
20250305,100300,1687092305,14100,14140,14150,14100,1572
20250305,100200,1664908245,14130,14130,14150,14130,92
20250305,100100,1663608065,14140,14150,14150,14130,500
20250305,100000,1656537775,14170,14170,14180,14150,2802
20250305,095900,1616839445,14170,14140,14170,14130,1591
20250305,095800,1594343945,14140,14130,14140,14130,60
20250305,095700,1593495555,14120,14120,14150,14120,142
20250305,095600,1591489775,14090,14160,14170,14090,290
20250305,095500,1587389395,14150,14170,14180,14150,688
20250305,095400,1577646645,14180,14170,14180,14160,399
20250305,095300,1571991515,14160,14180,14180,14160,815
20250305,095200,1560436275,14180,14180,14180,14170,149
20250305,095100,1558324555,14180,14150,14180,14150,598
20250305,095000,1549852765,14160,14170,14170,14160,295
20250305,094900,1545675475,14170,14140,14170,14140,1394
20250305,094800,1525942295,14140,14150,14150,14130,562
20250305,094700,1517995245,14140,14140,14140,14130,379
20250305,094600,1512638225,14130,14090,14130,14090,722
20250305,094500,1502457405,14090,14110,14110,14070,310
20250305,094400,1498087095,14110,14150,14150,14110,1703
20250305,094300,1474023055,14150,14120,14150,14120,577
20250305,094200,1465867035,14120,14120,14130,14120,122
20250305,094100,1464143445,14130,14110,14130,14100,1097
20250305,094000,1448672035,14110,14150,14150,14110,1060
20250305,093900,1433705805,14160,14150,14170,14140,794
20250305,093800,1422469565,14150,14110,14160,14110,783
20250305,093700,1411405625,14110,14140,14140,14110,1003
20250305,093600,1397249575,14140,14160,14160,14120,793
20250305,093500,1386034025,14180,14130,14180,14130,3073
20250305,093400,1342532595,14130,14120,14130,14110,555
20250305,093300,1334698005,14120,14060,14120,14050,6189
20250305,093200,1247602105,14060,14060,14080,14050,731
20250305,093100,1237325275,14060,14100,14100,14050,965
20250305,093000,1223743195,14100,14090,14100,14070,712
20250305,092900,1213712625,14090,14090,14090,14080,276
20250305,092800,1209823795,14080,14060,14100,14040,2790
20250305,092700,1170569845,14060,14040,14060,14030,816
20250305,092600,1159107465,14040,14030,14040,14020,894
20250305,092500,1146566535,14040,14010,14040,13970,607
20250305,092400,1138059850,14010,13950,14010,13950,1972
20250305,092300,1110508745,13960,13960,13970,13930,232
20250305,092200,1107269265,13970,13910,13970,13900,1090
20250305,092100,1092081585,13920,13960,13970,13920,1003
20250305,092000,1078098965,13960,13990,13990,13960,580
20250305,091900,1069997745,13990,13900,13990,13900,770
20250305,091800,1059261525,13900,13910,13990,13870,545
20250305,091700,1051682945,13930,14010,14010,13900,2232
20250305,091600,1020470585,14030,14090,14100,14000,2916
20250305,091500,979525465,14090,14120,14120,14090,1129
20250305,091400,963609585,14120,14070,14120,14070,3427
20250305,091300,915300395,14060,14070,14080,14060,828
20250305,091200,903651985,14060,14060,14070,14040,1015
20250305,091100,889394125,14050,14110,14150,14050,5236
20250305,091000,815531225,14100,14060,14140,14060,4364
20250305,090900,754016210,14050,13970,14050,13960,4842
20250305,090800,686240675,13970,13900,13980,13900,3401
20250305,090700,638846615,13910,13890,13960,13890,5684
20250305,090600,559726535,13900,13780,13900,13760,15675
20250305,090500,343183500,13780,13770,13780,13750,1920
20250305,090400,316736200,13770,13750,13780,13740,1566
20250305,090300,295206170,13740,13740,13800,13740,3151
20250305,090200,251795510,13750,13740,13770,13740,3278
20250305,090100,206705640,13740,13720,13760,13660,979
20250305,090000,193276920,13750,13450,13760,13450,14300
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 194500 4136032765 14610 14610 14610 14610 4965
3 20250305 194400 4136032765 14610 14610 14610 14610 0
4 20250305 194300 4136032765 14610 14610 14610 14610 0
5 20250305 194200 4136032765 14610 14610 14610 14610 0
6 20250305 194100 4136032765 14610 14610 14610 14610 0
7 20250305 194000 4136032765 14610 14610 14610 14610 0
8 20250305 193900 4136032765 14610 14610 14610 14610 0
9 20250305 193800 4136032765 14610 14610 14610 14610 0
10 20250305 193700 4136032765 14610 14610 14610 14610 0
11 20250305 193600 4136032765 14610 14610 14610 14610 0
12 20250305 193500 4136032765 14610 14610 14610 14610 0
13 20250305 193400 4136032765 14610 14610 14610 14610 0
14 20250305 193300 4136032765 14610 14610 14610 14610 0
15 20250305 193200 4136032765 14610 14610 14610 14610 0
16 20250305 193100 4136032765 14610 14610 14610 14610 0
17 20250305 193000 4136032765 14610 14610 14610 14610 0
18 20250305 192900 4136032765 14610 14610 14610 14610 0
19 20250305 192800 4136032765 14610 14610 14610 14610 0
20 20250305 192700 4136032765 14610 14610 14610 14610 0
21 20250305 192600 4136032765 14610 14610 14610 14610 0
22 20250305 192500 4136032765 14610 14610 14610 14610 0
23 20250305 192400 4136032765 14610 14610 14610 14610 0
24 20250305 192300 4136032765 14610 14610 14610 14610 0
25 20250305 192200 4136032765 14610 14610 14610 14610 0
26 20250305 192100 4136032765 14610 14610 14610 14610 0
27 20250305 192000 4136032765 14610 14610 14610 14610 0
28 20250305 191900 4136032765 14610 14610 14610 14610 0
29 20250305 191800 4136032765 14610 14610 14610 14610 0
30 20250305 191700 4136032765 14610 14610 14610 14610 0
31 20250305 191600 4136032765 14610 14610 14610 14610 0
32 20250305 191500 4136032765 14610 14610 14610 14610 4965
33 20250305 191400 4136032765 14610 14610 14610 14610 0
34 20250305 191300 4136032765 14610 14610 14610 14610 0
35 20250305 191200 4136032765 14610 14610 14610 14610 0
36 20250305 191100 4136032765 14610 14610 14610 14610 0
37 20250305 191000 4136032765 14610 14610 14610 14610 0
38 20250305 190900 4136032765 14610 14610 14610 14610 0
39 20250305 190800 4136032765 14610 14610 14610 14610 0
40 20250305 190700 4136032765 14610 14610 14610 14610 0
41 20250305 190600 4136032765 14610 14610 14610 14610 0
42 20250305 190500 4136032765 14610 14610 14610 14610 0
43 20250305 190400 4136032765 14610 14610 14610 14610 0
44 20250305 190300 4136032765 14610 14610 14610 14610 0
45 20250305 190200 4136032765 14610 14610 14610 14610 0
46 20250305 190100 4136032765 14610 14610 14610 14610 0
47 20250305 190000 4136032765 14610 14610 14610 14610 0
48 20250305 185900 4136032765 14610 14610 14610 14610 0
49 20250305 185800 4136032765 14610 14610 14610 14610 0
50 20250305 185700 4136032765 14610 14610 14610 14610 0
51 20250305 185600 4136032765 14610 14610 14610 14610 0
52 20250305 185500 4136032765 14610 14610 14610 14610 0
53 20250305 185400 4136032765 14610 14610 14610 14610 0
54 20250305 185300 4136032765 14610 14610 14610 14610 0
55 20250305 185200 4136032765 14610 14610 14610 14610 0
56 20250305 185100 4136032765 14610 14610 14610 14610 0
57 20250305 185000 4136032765 14610 14610 14610 14610 0
58 20250305 184900 4136032765 14610 14610 14610 14610 0
59 20250305 184800 4136032765 14610 14610 14610 14610 0
60 20250305 184700 4136032765 14610 14610 14610 14610 0
61 20250305 184600 4136032765 14610 14610 14610 14610 0
62 20250305 184500 4136032765 14610 14610 14610 14610 4965
63 20250305 184400 4136032765 14610 14610 14610 14610 0
64 20250305 184300 4136032765 14610 14610 14610 14610 0
65 20250305 184200 4136032765 14610 14610 14610 14610 0
66 20250305 184100 4136032765 14610 14610 14610 14610 0
67 20250305 184000 4136032765 14610 14610 14610 14610 0
68 20250305 183900 4136032765 14610 14610 14610 14610 0
69 20250305 183800 4136032765 14610 14610 14610 14610 0
70 20250305 183700 4136032765 14610 14610 14610 14610 0
71 20250305 183600 4136032765 14610 14610 14610 14610 0
72 20250305 183500 4136032765 14610 14610 14610 14610 0
73 20250305 183400 4136032765 14610 14610 14610 14610 0
74 20250305 183300 4136032765 14610 14610 14610 14610 0
75 20250305 183200 4136032765 14610 14610 14610 14610 0
76 20250305 183100 4136032765 14610 14610 14610 14610 0
77 20250305 183000 4136032765 14610 14610 14610 14610 0
78 20250305 182900 4136032765 14610 14610 14610 14610 0
79 20250305 182800 4136032765 14610 14610 14610 14610 0
80 20250305 182700 4136032765 14610 14610 14610 14610 0
81 20250305 182600 4136032765 14610 14610 14610 14610 0
82 20250305 182500 4136032765 14610 14610 14610 14610 0
83 20250305 182400 4136032765 14610 14610 14610 14610 0
84 20250305 182300 4136032765 14610 14610 14610 14610 0
85 20250305 182200 4136032765 14610 14610 14610 14610 0
86 20250305 182100 4136032765 14610 14610 14610 14610 0
87 20250305 182000 4136032765 14610 14610 14610 14610 0
88 20250305 181900 4136032765 14610 14610 14610 14610 0
89 20250305 181800 4136032765 14610 14610 14610 14610 0
90 20250305 181700 4136032765 14610 14610 14610 14610 0
91 20250305 181600 4136032765 14610 14610 14610 14610 0
92 20250305 181500 4136032765 14610 14610 14610 14610 4965
93 20250305 181400 4136032765 14610 14610 14610 14610 0
94 20250305 181300 4136032765 14610 14610 14610 14610 0
95 20250305 181200 4136032765 14610 14610 14610 14610 0
96 20250305 181100 4136032765 14610 14610 14610 14610 0
97 20250305 181000 4136032765 14610 14610 14610 14610 0
98 20250305 180900 4136032765 14610 14610 14610 14610 0
99 20250305 180800 4136032765 14610 14610 14610 14610 0
100 20250305 180700 4136032765 14610 14610 14610 14610 0
101 20250305 180600 4136032765 14610 14610 14610 14610 0
102 20250305 180500 4136032765 14610 14610 14610 14610 0
103 20250305 180400 4136032765 14610 14610 14610 14610 0
104 20250305 180300 4136032765 14610 14610 14610 14610 0
105 20250305 180200 4136032765 14610 14610 14610 14610 0
106 20250305 180100 4136032765 14610 14610 14610 14610 0
107 20250305 180000 4136032765 14610 14610 14610 14610 0
108 20250305 175900 4136032765 14610 14610 14610 14610 0
109 20250305 175800 4136032765 14610 14610 14610 14610 0
110 20250305 175700 4136032765 14610 14610 14610 14610 0
111 20250305 175600 4136032765 14610 14610 14610 14610 0
112 20250305 175500 4136032765 14610 14610 14610 14610 0
113 20250305 175400 4136032765 14610 14610 14610 14610 0
114 20250305 175300 4136032765 14610 14610 14610 14610 0
115 20250305 175200 4136032765 14610 14610 14610 14610 0
116 20250305 175100 4136032765 14610 14610 14610 14610 0
117 20250305 175000 4136032765 14610 14610 14610 14610 0
118 20250305 174900 4136032765 14610 14610 14610 14610 0
119 20250305 174800 4136032765 14610 14610 14610 14610 0
120 20250305 174700 4136032765 14610 14610 14610 14610 0
121 20250305 174600 4136032765 14610 14610 14610 14610 0
122 20250305 174500 4136032765 14610 14610 14610 14610 4965
123 20250305 174400 4136032765 14610 14610 14610 14610 0
124 20250305 174300 4136032765 14610 14610 14610 14610 0
125 20250305 174200 4136032765 14610 14610 14610 14610 0
126 20250305 174100 4136032765 14610 14610 14610 14610 0
127 20250305 174000 4136032765 14610 14610 14610 14610 0
128 20250305 173900 4136032765 14610 14610 14610 14610 0
129 20250305 173800 4136032765 14610 14610 14610 14610 0
130 20250305 173700 4136032765 14610 14610 14610 14610 0
131 20250305 173600 4136032765 14610 14610 14610 14610 0
132 20250305 173500 4136032765 14610 14610 14610 14610 0
133 20250305 173400 4136032765 14610 14610 14610 14610 0
134 20250305 173300 4136032765 14610 14610 14610 14610 0
135 20250305 173200 4136032765 14610 14610 14610 14610 0
136 20250305 173100 4136032765 14610 14610 14610 14610 0
137 20250305 173000 4136032765 14610 14610 14610 14610 0
138 20250305 172900 4136032765 14610 14610 14610 14610 0
139 20250305 172800 4136032765 14610 14610 14610 14610 0
140 20250305 172700 4136032765 14610 14610 14610 14610 0
141 20250305 172600 4136032765 14610 14610 14610 14610 0
142 20250305 172500 4136032765 14610 14610 14610 14610 0
143 20250305 172400 4136032765 14610 14610 14610 14610 0
144 20250305 172300 4136032765 14610 14610 14610 14610 0
145 20250305 172200 4136032765 14610 14610 14610 14610 0
146 20250305 172100 4136032765 14610 14610 14610 14610 0
147 20250305 172000 4136032765 14610 14610 14610 14610 0
148 20250305 171900 4136032765 14610 14610 14610 14610 0
149 20250305 171800 4136032765 14610 14610 14610 14610 0
150 20250305 171700 4136032765 14610 14610 14610 14610 0
151 20250305 171600 4136032765 14610 14610 14610 14610 0
152 20250305 171500 4136032765 14610 14610 14610 14610 4965
153 20250305 171400 4136032765 14610 14610 14610 14610 0
154 20250305 171300 4136032765 14610 14610 14610 14610 0
155 20250305 171200 4136032765 14610 14610 14610 14610 0
156 20250305 171100 4136032765 14610 14610 14610 14610 0
157 20250305 171000 4136032765 14610 14610 14610 14610 0
158 20250305 170900 4136032765 14610 14610 14610 14610 0
159 20250305 170800 4136032765 14610 14610 14610 14610 0
160 20250305 170700 4136032765 14610 14610 14610 14610 0
161 20250305 170600 4136032765 14610 14610 14610 14610 0
162 20250305 170500 4136032765 14610 14610 14610 14610 0
163 20250305 170400 4136032765 14610 14610 14610 14610 0
164 20250305 170300 4136032765 14610 14610 14610 14610 0
165 20250305 170200 4136032765 14610 14610 14610 14610 0
166 20250305 170100 4136032765 14610 14610 14610 14610 0
167 20250305 170000 4136032765 14610 14610 14610 14610 0
168 20250305 165900 4136032765 14610 14610 14610 14610 0
169 20250305 165800 4136032765 14610 14610 14610 14610 0
170 20250305 165700 4136032765 14610 14610 14610 14610 0
171 20250305 165600 4136032765 14610 14610 14610 14610 0
172 20250305 165500 4136032765 14610 14610 14610 14610 0
173 20250305 165400 4136032765 14610 14610 14610 14610 0
174 20250305 165300 4136032765 14610 14610 14610 14610 0
175 20250305 165200 4136032765 14610 14610 14610 14610 0
176 20250305 165100 4136032765 14610 14610 14610 14610 0
177 20250305 165000 4136032765 14610 14610 14610 14610 0
178 20250305 164900 4136032765 14610 14610 14610 14610 0
179 20250305 164800 4136032765 14610 14610 14610 14610 0
180 20250305 164700 4136032765 14610 14610 14610 14610 0
181 20250305 164600 4136032765 14610 14610 14610 14610 0
182 20250305 164500 4136032765 14610 14610 14610 14610 4965
183 20250305 164400 4136032765 14610 14610 14610 14610 0
184 20250305 164300 4136032765 14610 14610 14610 14610 0
185 20250305 164200 4136032765 14610 14610 14610 14610 0
186 20250305 164100 4136032765 14610 14610 14610 14610 0
187 20250305 164000 4136032765 14610 14610 14610 14610 0
188 20250305 163900 4136032765 14610 14610 14610 14610 0
189 20250305 163800 4136032765 14610 14610 14610 14610 0
190 20250305 163700 4136032765 14610 14610 14610 14610 0
191 20250305 163600 4136032765 14610 14610 14610 14610 0
192 20250305 163500 4136032765 14610 14610 14610 14610 0
193 20250305 163400 4136032765 14610 14610 14610 14610 0
194 20250305 163300 4136032765 14610 14610 14610 14610 0
195 20250305 163200 4136032765 14610 14610 14610 14610 0
196 20250305 163100 4136032765 14610 14610 14610 14610 0
197 20250305 163000 4136032765 14610 14610 14610 14610 0
198 20250305 162900 4136032765 14610 14610 14610 14610 0
199 20250305 162800 4136032765 14610 14610 14610 14610 0
200 20250305 162700 4136032765 14610 14610 14610 14610 0
201 20250305 162600 4136032765 14610 14610 14610 14610 0
202 20250305 162500 4136032765 14610 14610 14610 14610 0
203 20250305 162400 4136032765 14610 14610 14610 14610 0
204 20250305 162300 4136032765 14610 14610 14610 14610 0
205 20250305 162200 4136032765 14610 14610 14610 14610 0
206 20250305 162100 4136032765 14610 14610 14610 14610 0
207 20250305 162000 4136032765 14610 14610 14610 14610 0
208 20250305 161900 4136032765 14610 14610 14610 14610 0
209 20250305 161800 4136032765 14610 14610 14610 14610 0
210 20250305 161700 4136032765 14610 14610 14610 14610 0
211 20250305 161600 4136032765 14610 14610 14610 14610 0
212 20250305 161500 4136032765 14610 14610 14610 14610 4965
213 20250305 161400 4136032765 14610 14610 14610 14610 0
214 20250305 161300 4136032765 14610 14610 14610 14610 0
215 20250305 161200 4136032765 14610 14610 14610 14610 0
216 20250305 161100 4136032765 14610 14610 14610 14610 0
217 20250305 161000 4136032765 14610 14610 14610 14610 0
218 20250305 160900 4136032765 14610 14610 14610 14610 0
219 20250305 160800 4136032765 14610 14610 14610 14610 0
220 20250305 160700 4136032765 14610 14610 14610 14610 0
221 20250305 160600 4136032765 14610 14610 14610 14610 0
222 20250305 160500 4136032765 14610 14610 14610 14610 0
223 20250305 160400 4136032765 14610 14610 14610 14610 0
224 20250305 160300 4136032765 14610 14610 14610 14610 0
225 20250305 160200 4136032765 14610 14610 14610 14610 0
226 20250305 160100 4136032765 14610 14610 14610 14610 0
227 20250305 160000 4136032765 14610 14610 14610 14610 0
228 20250305 155900 4136032765 14610 14610 14610 14610 0
229 20250305 155800 4136032765 14610 14610 14610 14610 0
230 20250305 155700 4136032765 14610 14610 14610 14610 0
231 20250305 155600 4136032765 14610 14610 14610 14610 0
232 20250305 155500 4136032765 14610 14610 14610 14610 0
233 20250305 155400 4136032765 14610 14610 14610 14610 0
234 20250305 155300 4136032765 14610 14610 14610 14610 0
235 20250305 155200 4136032765 14610 14610 14610 14610 0
236 20250305 155100 4136032765 14610 14610 14610 14610 0
237 20250305 155000 4136032765 14610 14610 14610 14610 0
238 20250305 154900 4136032765 14610 14610 14610 14610 0
239 20250305 154800 4136032765 14610 14610 14610 14610 0
240 20250305 154700 4136032765 14610 14610 14610 14610 0
241 20250305 154600 4136032765 14610 14610 14610 14610 0
242 20250305 154500 4136032765 14610 14610 14610 14610 4965
243 20250305 154400 4136032765 14610 14610 14610 14610 0
244 20250305 154300 4136032765 14610 14610 14610 14610 0
245 20250305 154200 4136032765 14610 14610 14610 14610 0
246 20250305 154100 4136032765 14610 14610 14610 14610 0
247 20250305 154000 4136032765 14610 14610 14610 14610 0
248 20250305 153900 4136032765 14610 14610 14610 14610 0
249 20250305 153800 4136032765 14610 14610 14610 14610 0
250 20250305 153700 4136032765 14610 14610 14610 14610 0
251 20250305 153600 4136032765 14610 14610 14610 14610 0
252 20250305 153500 4136032765 14610 14610 14610 14610 0
253 20250305 153400 4136032765 14610 14610 14610 14610 0
254 20250305 153300 4136032765 14610 14610 14610 14610 0
255 20250305 153200 4136032765 14610 14610 14610 14610 0
256 20250305 153100 4136032765 14610 14610 14610 14610 0
257 20250305 153000 4136032765 14610 14610 14610 14610 4965
258 20250305 152900 4063494115 14580 14580 14580 14580 0
259 20250305 152800 4063494115 14580 14580 14580 14580 0
260 20250305 152700 4063494115 14580 14580 14580 14580 0
261 20250305 152600 4063494115 14580 14580 14580 14580 0
262 20250305 152500 4063494115 14580 14580 14580 14580 0
263 20250305 152400 4063494115 14580 14580 14580 14580 0
264 20250305 152300 4063494115 14580 14580 14580 14580 0
265 20250305 152200 4063494115 14580 14580 14580 14580 0
266 20250305 152100 4063494115 14580 14580 14580 14580 0
267 20250305 152000 4063494115 14580 14580 14580 14580 0
268 20250305 151900 4063494115 14580 14590 14610 14570 990
269 20250305 151800 4049050445 14590 14590 14600 14590 438
270 20250305 151700 4042659945 14600 14600 14600 14590 333
271 20250305 151600 4037799195 14600 14605 14610 14600 538
272 20250305 151500 4029943505 14600 14600 14605 14600 724
273 20250305 151400 4019373005 14600 14610 14620 14600 886
274 20250305 151300 4006434415 14610 14600 14630 14600 524
275 20250305 151200 3998774335 14610 14610 14620 14600 403
276 20250305 151100 3992886500 14610 14590 14610 14590 813
277 20250305 151000 3981014700 14590 14590 14620 14590 1202
278 20250305 150900 3963469540 14610 14570 14610 14570 2117
279 20250305 150800 3932584250 14570 14550 14570 14540 805
280 20250305 150700 3920865960 14570 14570 14580 14550 180
281 20250305 150600 3918243540 14550 14550 14570 14550 814
282 20250305 150500 3906397140 14570 14540 14590 14540 219
283 20250305 150400 3903207940 14540 14560 14590 14530 364
284 20250305 150300 3897899600 14530 14550 14550 14530 64
285 20250305 150200 3896968770 14540 14530 14540 14530 230
286 20250305 150100 3893624850 14540 14540 14550 14540 426
287 20250305 150000 3887430340 14550 14560 14580 14540 490
288 20250305 145900 3880294900 14550 14550 14560 14540 199
289 20250305 145800 3877399105 14550 14550 14550 14530 250
290 20250305 145700 3873761785 14520 14510 14550 14510 455
291 20250305 145600 3867148935 14540 14500 14540 14500 331
292 20250305 145500 3862339785 14500 14520 14540 14500 615
293 20250305 145400 3853408655 14510 14540 14540 14510 471
294 20250305 145300 3846566725 14530 14530 14530 14520 176
295 20250305 145200 3844009505 14540 14550 14550 14540 566
296 20250305 145100 3835774995 14560 14560 14570 14550 162
297 20250305 145000 3833416715 14560 14590 14590 14560 562
298 20250305 144900 3825225995 14570 14585 14590 14570 1050
299 20250305 144800 3809918010 14585 14580 14600 14580 145
300 20250305 144700 3807802315 14580 14590 14600 14580 1827
301 20250305 144600 3781147795 14590 14540 14590 14540 4071
302 20250305 144500 3721809115 14550 14540 14580 14540 2995
303 20250305 144400 3678197255 14530 14460 14530 14460 3719
304 20250305 144300 3624309085 14450 14460 14460 14450 88
305 20250305 144200 3623036745 14460 14450 14460 14450 575
306 20250305 144100 3614727495 14450 14460 14460 14450 121
307 20250305 144000 3612978425 14460 14450 14460 14440 1250
308 20250305 143900 3594909575 14450 14450 14460 14440 191
309 20250305 143800 3592149555 14440 14450 14450 14440 50
310 20250305 143700 3591427115 14440 14440 14450 14440 448
311 20250305 143600 3584953625 14450 14450 14450 14440 670
312 20250305 143500 3575276745 14450 14450 14460 14430 1188
313 20250305 143400 3558109305 14450 14430 14450 14420 1183
314 20250305 143300 3541031925 14420 14420 14430 14420 59
315 20250305 143200 3540180775 14420 14440 14440 14420 160
316 20250305 143100 3537873475 14430 14430 14430 14430 145
317 20250305 143000 3535781125 14440 14430 14440 14420 317
318 20250305 142900 3531206695 14430 14440 14450 14430 489
319 20250305 142800 3524145320 14440 14430 14450 14430 1104
320 20250305 142700 3508203385 14430 14440 14440 14420 1150
321 20250305 142600 3491612295 14440 14440 14450 14440 1702
322 20250305 142500 3467029105 14440 14410 14440 14410 2064
323 20250305 142400 3437272065 14410 14350 14410 14350 3881
324 20250305 142300 3381461445 14350 14350 14360 14340 184
325 20250305 142200 3378820715 14350 14320 14350 14320 900
326 20250305 142100 3365918945 14310 14310 14330 14310 60
327 20250305 142000 3365059665 14320 14310 14320 14310 395
328 20250305 141900 3359403485 14320 14320 14320 14310 133
329 20250305 141800 3357499975 14310 14310 14320 14310 74
330 20250305 141700 3356441025 14300 14300 14320 14300 157
331 20250305 141600 3354195025 14320 14290 14320 14280 4362
332 20250305 141500 3291824725 14300 14320 14320 14300 1626
333 20250305 141400 3268559085 14320 14320 14330 14310 173
334 20250305 141300 3266081595 14320 14300 14330 14300 336
335 20250305 141200 3261272045 14310 14310 14310 14300 166
336 20250305 141100 3258896645 14300 14310 14310 14300 6
337 20250305 141000 3258810835 14310 14300 14310 14300 704
338 20250305 140900 3248743425 14290 14280 14300 14280 524
339 20250305 140800 3241255385 14280 14280 14280 14280 6
340 20250305 140700 3241169705 14280 14270 14290 14270 32
341 20250305 140600 3240712825 14270 14280 14290 14270 313
342 20250305 140500 3236243055 14270 14260 14270 14260 206
343 20250305 140400 3233303545 14270 14280 14280 14260 96
344 20250305 140300 3231932885 14270 14270 14270 14260 200
345 20250305 140200 3229078935 14260 14260 14270 14260 95
346 20250305 140100 3227723515 14260 14260 14270 14260 15
347 20250305 140000 3227509605 14260 14280 14280 14260 256
348 20250305 135900 3223858785 14280 14270 14280 14260 515
349 20250305 135800 3216513335 14270 14270 14280 14270 320
350 20250305 135700 3211946785 14280 14280 14280 14280 59
351 20250305 135600 3211104265 14270 14290 14300 14270 1395
352 20250305 135500 3191175725 14300 14290 14300 14290 262
353 20250305 135400 3187431655 14300 14290 14300 14290 89
354 20250305 135300 3186159045 14300 14300 14300 14300 64
355 20250305 135200 3185243845 14300 14290 14300 14280 409
356 20250305 135100 3179398795 14290 14290 14290 14290 178
357 20250305 135000 3176855175 14290 14290 14290 14290 10
358 20250305 134900 3176712275 14290 14290 14290 14280 99
359 20250305 134800 3175297615 14280 14270 14280 14270 523
360 20250305 134700 3167832095 14270 14280 14280 14270 321
361 20250305 134600 3163250555 14280 14270 14280 14270 102
362 20250305 134500 3161794045 14280 14280 14280 14280 10
363 20250305 134400 3161651245 14280 14270 14280 14270 359
364 20250305 134300 3156526925 14290 14280 14290 14270 18
365 20250305 134200 3156269935 14280 14290 14300 14280 413
366 20250305 134100 3150369325 14300 14310 14310 14300 1541
367 20250305 134000 3128332085 14310 14330 14330 14310 1169
368 20250305 133900 3111597945 14320 14320 14320 14310 167
369 20250305 133800 3109206585 14310 14310 14320 14300 215
370 20250305 133700 3106130135 14300 14310 14330 14300 1138
371 20250305 133600 3089851115 14330 14330 14330 14330 25
372 20250305 133500 3089492865 14340 14340 14340 14310 337
373 20250305 133400 3084664065 14340 14350 14350 14340 64
374 20250305 133300 3083746155 14350 14350 14350 14350 716
375 20250305 133200 3073471555 14360 14350 14360 14350 521
376 20250305 133100 3065995055 14370 14360 14370 14360 341
377 20250305 133000 3061098025 14370 14380 14380 14360 518
378 20250305 132900 3053655325 14380 14370 14380 14370 105
379 20250305 132800 3052145625 14370 14350 14370 14350 181
380 20250305 132700 3049545335 14360 14360 14360 14350 64
381 20250305 132600 3048626455 14360 14370 14370 14360 168
382 20250305 132500 3046213865 14380 14380 14380 14350 92
383 20250305 132400 3044890965 14380 14400 14400 14370 1551
384 20250305 132300 3022589455 14400 14410 14410 14400 1288
385 20250305 132200 3004039650 14400 14340 14400 14340 6240
386 20250305 132100 2914316140 14330 14330 14330 14320 499
387 20250305 132000 2907167515 14330 14320 14340 14320 655
388 20250305 131900 2897783585 14340 14350 14350 14330 113
389 20250305 131800 2896163435 14320 14350 14350 14310 3976
390 20250305 131700 2839179625 14340 14340 14350 14340 639
391 20250305 131600 2830013880 14340 14330 14340 14330 210
392 20250305 131500 2827002965 14330 14330 14330 14310 802
393 20250305 131400 2815516645 14330 14310 14330 14310 391
394 20250305 131300 2809915550 14320 14270 14320 14270 2738
395 20250305 131200 2770793750 14270 14200 14270 14190 9036
396 20250305 131100 2642170245 14200 14170 14200 14170 2009
397 20250305 131000 2613671615 14180 14140 14180 14140 7206
398 20250305 130900 2511619665 14130 14130 14150 14130 934
399 20250305 130800 2498421995 14140 14140 14150 14140 402
400 20250305 130700 2492737625 14150 14150 14160 14150 564
401 20250305 130600 2484756865 14140 14160 14160 14140 418
402 20250305 130500 2478845145 14150 14140 14160 14140 591
403 20250305 130400 2470482345 14150 14130 14150 14130 746
404 20250305 130300 2459932015 14140 14110 14140 14110 17
405 20250305 130200 2459691935 14130 14140 14150 14130 858
406 20250305 130100 2447561655 14150 14110 14150 14110 1538
407 20250305 130000 2425825995 14120 14060 14120 14060 1494
408 20250305 125900 2404771335 14060 14040 14070 14040 416
409 20250305 125800 2398927165 14040 14010 14040 14010 248
410 20250305 125700 2395447045 14010 14010 14010 14010 246
411 20250305 125600 2392000585 14010 14010 14010 14010 0
412 20250305 125500 2392000585 14010 14010 14010 14010 0
413 20250305 125400 2392000585 14010 14010 14010 14000 873
414 20250305 125300 2379778255 14000 14000 14000 14000 2
415 20250305 125200 2379750255 14000 14000 14000 14000 2
416 20250305 125100 2379722255 14010 14010 14010 14010 5
417 20250305 125000 2379652205 14020 14020 14020 14020 0
418 20250305 124900 2379652205 14020 14020 14020 14020 10
419 20250305 124800 2379512005 14000 14010 14010 13990 900
420 20250305 124700 2366915515 14010 14000 14010 14000 26
421 20250305 124600 2366551495 14010 14010 14010 14010 374
422 20250305 124500 2361311755 14010 14030 14030 14010 338
423 20250305 124400 2356570165 14040 14030 14040 14020 30
424 20250305 124300 2356149355 14040 14010 14040 14010 189
425 20250305 124200 2353498715 14010 14010 14010 14010 7
426 20250305 124100 2353400645 14000 14000 14000 14000 17
427 20250305 124000 2353162645 14000 14000 14000 13990 44
428 20250305 123900 2352546695 14000 14000 14000 14000 5
429 20250305 123800 2352476695 14000 14000 14000 14000 328
430 20250305 123700 2347884695 14000 13990 14000 13990 33
431 20250305 123600 2347422705 13990 13990 13990 13990 5
432 20250305 123500 2347352755 13990 14000 14000 13990 176
433 20250305 123400 2344889785 14000 13985 14000 13980 101
434 20250305 123300 2343476470 13990 13960 13990 13960 259
435 20250305 123200 2339855570 13960 13960 13960 13960 3
436 20250305 123100 2339813690 13970 13960 13970 13960 122
437 20250305 123000 2338110240 13970 13970 13970 13970 22
438 20250305 122900 2337802900 13970 13960 13970 13960 226
439 20250305 122800 2334645980 13960 13960 13960 13960 3
440 20250305 122700 2334604100 13960 13960 13960 13960 115
441 20250305 122600 2332998700 13960 13960 13960 13960 0
442 20250305 122500 2332998700 13960 13960 13960 13960 22
443 20250305 122400 2332691580 13970 13980 13980 13950 300
444 20250305 122300 2328501310 13980 13980 13980 13980 1
445 20250305 122200 2328487330 13970 13970 13970 13970 78
446 20250305 122100 2327397670 13970 13960 13970 13960 96
447 20250305 122000 2326057400 13960 13960 13960 13960 1
448 20250305 121900 2326043440 13970 13950 13970 13950 216
449 20250305 121800 2323029200 13960 13965 13970 13940 1069
450 20250305 121700 2308113665 13965 13970 13970 13965 23
451 20250305 121600 2307792370 13965 13965 13965 13965 3
452 20250305 121500 2307750475 13960 13960 13960 13960 4
453 20250305 121400 2307694635 13970 13950 13970 13950 7
454 20250305 121300 2307596965 13950 13970 13970 13950 559
455 20250305 121200 2299796595 13970 13970 13970 13970 61
456 20250305 121100 2298944425 13970 13970 13970 13970 10
457 20250305 121000 2298804725 13980 13980 13980 13980 0
458 20250305 120900 2298804725 13980 13980 13980 13980 0
459 20250305 120800 2298804725 13980 13980 13980 13980 0
460 20250305 120700 2298804725 13980 13950 13980 13950 630
461 20250305 120600 2290010795 13950 13950 13960 13950 64
462 20250305 120500 2289117805 13950 13960 13960 13950 43
463 20250305 120400 2288517945 13960 13970 13970 13960 590
464 20250305 120300 2280277065 13980 13980 13980 13980 55
465 20250305 120200 2279508165 13980 13990 13990 13980 219
466 20250305 120100 2276446135 13990 13980 13990 13980 94
467 20250305 120000 2275131715 13990 13990 13990 13990 210
468 20250305 115900 2272193815 14010 14000 14010 14000 1063
469 20250305 115800 2257311705 14010 14050 14050 14010 1091
470 20250305 115700 2242013295 14050 14050 14050 14050 23
471 20250305 115600 2241690145 14060 14050 14060 14050 4
472 20250305 115500 2241633925 14050 14060 14060 14050 147
473 20250305 115400 2239568565 14050 14050 14050 14050 102
474 20250305 115300 2238135465 14050 14030 14050 14030 264
475 20250305 115200 2234429685 14030 14020 14030 14020 161
476 20250305 115100 2232171855 14020 14030 14030 14020 27
477 20250305 115000 2231793105 14030 14030 14030 14030 110
478 20250305 114900 2230249805 14030 14020 14030 14020 166
479 20250305 114800 2227921885 14030 14030 14030 14030 1
480 20250305 114700 2227907855 14020 14020 14020 14020 33
481 20250305 114600 2227445195 14020 14020 14020 14020 100
482 20250305 114500 2226043195 14020 14030 14030 14020 119
483 20250305 114400 2224374625 14030 14050 14050 14030 211
484 20250305 114300 2221412465 14050 14050 14050 14050 3
485 20250305 114200 2221370315 14050 14050 14050 14050 50
486 20250305 114100 2220667815 14050 14060 14060 14050 206
487 20250305 114000 2217771495 14060 14070 14070 14060 35
488 20250305 113900 2217279275 14070 14070 14070 14070 1
489 20250305 113800 2217265205 14060 14040 14060 14020 241
490 20250305 113700 2213881525 14000 14030 14040 14000 1408
491 20250305 113600 2194157925 14030 14020 14030 14020 37
492 20250305 113500 2193639175 14020 14040 14040 14020 546
493 20250305 113400 2185980615 14040 14060 14060 14040 577
494 20250305 113300 2177868725 14060 14070 14070 14060 530
495 20250305 113200 2170411675 14070 14090 14100 14070 1164
496 20250305 113100 2154013095 14100 14100 14100 14100 12
497 20250305 113000 2153843895 14110 14110 14110 14110 10
498 20250305 112900 2153702795 14110 14110 14110 14110 28
499 20250305 112800 2153307715 14110 14110 14110 14090 1406
500 20250305 112700 2133489895 14120 14120 14120 14120 13
501 20250305 112600 2133306335 14120 14120 14120 14120 25
502 20250305 112500 2132953335 14110 14110 14110 14100 53
503 20250305 112400 2132205515 14105 14105 14105 14105 0
504 20250305 112300 2132205515 14105 14105 14105 14105 4
505 20250305 112200 2132149095 14110 14100 14110 14100 830
506 20250305 112100 2120445215 14100 14100 14100 14090 197
507 20250305 112000 2117668255 14090 14090 14090 14090 60
508 20250305 111900 2116822855 14100 14100 14100 14090 166
509 20250305 111800 2114483515 14100 14090 14100 14090 68
510 20250305 111700 2113525295 14100 14100 14100 14090 46
511 20250305 111600 2112876845 14100 14090 14100 14090 8
512 20250305 111500 2112764115 14090 14090 14100 14090 161
513 20250305 111400 2110495295 14080 14080 14080 14080 6
514 20250305 111300 2110410815 14080 14110 14110 14080 3205
515 20250305 111200 2065261205 14120 14130 14130 14100 1902
516 20250305 111100 2038425415 14130 14120 14130 14120 44
517 20250305 111000 2037803705 14120 14120 14130 14120 67
518 20250305 110900 2036857145 14120 14120 14120 14120 170
519 20250305 110800 2034456745 14120 14130 14130 14120 106
520 20250305 110700 2032958975 14130 14130 14130 14130 50
521 20250305 110600 2032252475 14130 14130 14130 14130 5
522 20250305 110500 2032181825 14130 14130 14130 14130 0
523 20250305 110400 2032181825 14130 14130 14130 14110 1165
524 20250305 110300 2015730285 14140 14140 14140 14140 145
525 20250305 110200 2013679985 14140 14140 14140 14130 138
526 20250305 110100 2011728965 14140 14140 14150 14140 103
527 20250305 110000 2010272155 14120 14120 14120 14120 5
528 20250305 105900 2010201555 14120 14130 14140 14120 314
529 20250305 105800 2005764635 14120 14120 14120 14120 147
530 20250305 105700 2003688995 14130 14130 14130 14130 0
531 20250305 105600 2003688995 14130 14130 14130 14110 1017
532 20250305 105500 1989329015 14150 14150 14150 14140 518
533 20250305 105400 1982004365 14150 14150 14150 14145 73
534 20250305 105300 1980971565 14150 14150 14160 14150 238
535 20250305 105200 1977603785 14150 14150 14150 14150 84
536 20250305 105100 1976415185 14150 14150 14150 14130 1012
537 20250305 105000 1962096075 14160 14150 14160 14150 1105
538 20250305 104900 1946454755 14150 14150 14160 14140 970
539 20250305 104800 1932728605 14150 14110 14150 14110 1259
540 20250305 104700 1914942285 14110 14110 14110 14110 0
541 20250305 104600 1914942285 14110 14100 14110 14100 57
542 20250305 104500 1914138025 14110 14100 14110 14100 39
543 20250305 104400 1913587845 14100 14110 14110 14100 53
544 20250305 104300 1912840025 14100 14100 14100 14100 39
545 20250305 104200 1912290125 14110 14110 14120 14100 203
546 20250305 104100 1909425885 14110 14110 14110 14110 86
547 20250305 104000 1908212425 14100 14100 14100 14100 30
548 20250305 103900 1907789425 14110 14110 14110 14110 0
549 20250305 103800 1907789425 14110 14080 14110 14080 321
550 20250305 103700 1903266435 14080 14080 14080 14080 52
551 20250305 103600 1902534275 14090 14070 14090 14070 215
552 20250305 103500 1899508985 14060 14080 14100 14060 985
553 20250305 103400 1885647075 14090 14090 14090 14090 0
554 20250305 103300 1885647075 14090 14100 14110 14090 186
555 20250305 103200 1883024795 14090 14090 14090 14090 0
556 20250305 103100 1883024795 14090 14120 14130 14090 802
557 20250305 103000 1871707185 14130 14140 14150 14130 357
558 20250305 102900 1866660735 14140 14140 14140 14140 169
559 20250305 102800 1864271075 14130 14130 14130 14120 1349
560 20250305 102700 1845210825 14130 14100 14130 14100 1891
561 20250305 102600 1818529955 14090 14090 14100 14090 252
562 20250305 102500 1814977275 14090 14090 14100 14090 42
563 20250305 102400 1814385135 14090 14075 14090 14070 344
564 20250305 102300 1809542075 14070 14070 14070 14070 71
565 20250305 102200 1808543105 14070 14060 14080 14060 183
566 20250305 102100 1805968635 14060 14060 14060 14060 102
567 20250305 102000 1804534515 14060 14070 14090 14060 1170
568 20250305 101900 1788078545 14100 14070 14100 14070 378
569 20250305 101800 1782757165 14100 14100 14100 14100 13
570 20250305 101700 1782573865 14100 14080 14100 14080 81
571 20250305 101600 1781432435 14060 14060 14090 14060 327
572 20250305 101500 1776834785 14100 14095 14100 14070 1852
573 20250305 101400 1750746330 14110 14110 14110 14110 1
574 20250305 101300 1750732220 14100 14100 14100 14100 145
575 20250305 101200 1748687720 14100 14120 14120 14100 730
576 20250305 101100 1738387370 14120 14115 14120 14115 225
577 20250305 101000 1735210375 14115 14130 14130 14115 189
578 20250305 100900 1732541505 14130 14140 14140 14130 95
579 20250305 100800 1731199125 14130 14130 14150 14120 191
580 20250305 100700 1728501275 14120 14120 14120 14120 29
581 20250305 100600 1728091795 14120 14110 14130 14100 142
582 20250305 100500 1726086685 14110 14070 14120 14070 1438
583 20250305 100400 1705825315 14060 14100 14100 14060 1330
584 20250305 100300 1687092305 14100 14140 14150 14100 1572
585 20250305 100200 1664908245 14130 14130 14150 14130 92
586 20250305 100100 1663608065 14140 14150 14150 14130 500
587 20250305 100000 1656537775 14170 14170 14180 14150 2802
588 20250305 095900 1616839445 14170 14140 14170 14130 1591
589 20250305 095800 1594343945 14140 14130 14140 14130 60
590 20250305 095700 1593495555 14120 14120 14150 14120 142
591 20250305 095600 1591489775 14090 14160 14170 14090 290
592 20250305 095500 1587389395 14150 14170 14180 14150 688
593 20250305 095400 1577646645 14180 14170 14180 14160 399
594 20250305 095300 1571991515 14160 14180 14180 14160 815
595 20250305 095200 1560436275 14180 14180 14180 14170 149
596 20250305 095100 1558324555 14180 14150 14180 14150 598
597 20250305 095000 1549852765 14160 14170 14170 14160 295
598 20250305 094900 1545675475 14170 14140 14170 14140 1394
599 20250305 094800 1525942295 14140 14150 14150 14130 562
600 20250305 094700 1517995245 14140 14140 14140 14130 379
601 20250305 094600 1512638225 14130 14090 14130 14090 722
602 20250305 094500 1502457405 14090 14110 14110 14070 310
603 20250305 094400 1498087095 14110 14150 14150 14110 1703
604 20250305 094300 1474023055 14150 14120 14150 14120 577
605 20250305 094200 1465867035 14120 14120 14130 14120 122
606 20250305 094100 1464143445 14130 14110 14130 14100 1097
607 20250305 094000 1448672035 14110 14150 14150 14110 1060
608 20250305 093900 1433705805 14160 14150 14170 14140 794
609 20250305 093800 1422469565 14150 14110 14160 14110 783
610 20250305 093700 1411405625 14110 14140 14140 14110 1003
611 20250305 093600 1397249575 14140 14160 14160 14120 793
612 20250305 093500 1386034025 14180 14130 14180 14130 3073
613 20250305 093400 1342532595 14130 14120 14130 14110 555
614 20250305 093300 1334698005 14120 14060 14120 14050 6189
615 20250305 093200 1247602105 14060 14060 14080 14050 731
616 20250305 093100 1237325275 14060 14100 14100 14050 965
617 20250305 093000 1223743195 14100 14090 14100 14070 712
618 20250305 092900 1213712625 14090 14090 14090 14080 276
619 20250305 092800 1209823795 14080 14060 14100 14040 2790
620 20250305 092700 1170569845 14060 14040 14060 14030 816
621 20250305 092600 1159107465 14040 14030 14040 14020 894
622 20250305 092500 1146566535 14040 14010 14040 13970 607
623 20250305 092400 1138059850 14010 13950 14010 13950 1972
624 20250305 092300 1110508745 13960 13960 13970 13930 232
625 20250305 092200 1107269265 13970 13910 13970 13900 1090
626 20250305 092100 1092081585 13920 13960 13970 13920 1003
627 20250305 092000 1078098965 13960 13990 13990 13960 580
628 20250305 091900 1069997745 13990 13900 13990 13900 770
629 20250305 091800 1059261525 13900 13910 13990 13870 545
630 20250305 091700 1051682945 13930 14010 14010 13900 2232
631 20250305 091600 1020470585 14030 14090 14100 14000 2916
632 20250305 091500 979525465 14090 14120 14120 14090 1129
633 20250305 091400 963609585 14120 14070 14120 14070 3427
634 20250305 091300 915300395 14060 14070 14080 14060 828
635 20250305 091200 903651985 14060 14060 14070 14040 1015
636 20250305 091100 889394125 14050 14110 14150 14050 5236
637 20250305 091000 815531225 14100 14060 14140 14060 4364
638 20250305 090900 754016210 14050 13970 14050 13960 4842
639 20250305 090800 686240675 13970 13900 13980 13900 3401
640 20250305 090700 638846615 13910 13890 13960 13890 5684
641 20250305 090600 559726535 13900 13780 13900 13760 15675
642 20250305 090500 343183500 13780 13770 13780 13750 1920
643 20250305 090400 316736200 13770 13750 13780 13740 1566
644 20250305 090300 295206170 13740 13740 13800 13740 3151
645 20250305 090200 251795510 13750 13740 13770 13740 3278
646 20250305 090100 206705640 13740 13720 13760 13660 979
647 20250305 090000 193276920 13750 13450 13760 13450 14300

1
064550/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,151799,25810291,2138847910,363667000190,0.59
20250227,204809,25810291,3125385340,393865040660,0.79
20250226,207230,25810291,3172691300,395155555210,0.80
20250225,217141,25810291,3352657040,398510893040,0.84
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 151799 25810291 2138847910 363667000190 0.59
3 20250227 204809 25810291 3125385340 393865040660 0.79
4 20250226 207230 25810291 3172691300 395155555210 0.80
5 20250225 217141 25810291 3352657040 398510893040 0.84