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

654
070960/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,195200,2597654597,4175,4175,4175,4175,6666
20250305,195100,2597654597,4175,4175,4175,4175,0
20250305,195000,2597654597,4175,4175,4175,4175,0
20250305,194900,2597654597,4175,4175,4175,4175,0
20250305,194800,2597654597,4175,4175,4175,4175,0
20250305,194700,2597654597,4175,4175,4175,4175,0
20250305,194600,2597654597,4175,4175,4175,4175,0
20250305,194500,2597654597,4175,4175,4175,4175,0
20250305,194400,2597654597,4175,4175,4175,4175,0
20250305,194300,2597654597,4175,4175,4175,4175,0
20250305,194200,2597654597,4175,4175,4175,4175,0
20250305,194100,2597654597,4175,4175,4175,4175,0
20250305,194000,2597654597,4175,4175,4175,4175,0
20250305,193900,2597654597,4175,4175,4175,4175,0
20250305,193800,2597654597,4175,4175,4175,4175,0
20250305,193700,2597654597,4175,4175,4175,4175,0
20250305,193600,2597654597,4175,4175,4175,4175,0
20250305,193500,2597654597,4175,4175,4175,4175,0
20250305,193400,2597654597,4175,4175,4175,4175,0
20250305,193300,2597654597,4175,4175,4175,4175,0
20250305,193200,2597654597,4175,4175,4175,4175,0
20250305,193100,2597654597,4175,4175,4175,4175,0
20250305,193000,2597654597,4175,4175,4175,4175,0
20250305,192900,2597654597,4175,4175,4175,4175,0
20250305,192800,2597654597,4175,4175,4175,4175,0
20250305,192700,2597654597,4175,4175,4175,4175,0
20250305,192600,2597654597,4175,4175,4175,4175,0
20250305,192500,2597654597,4175,4175,4175,4175,0
20250305,192400,2597654597,4175,4175,4175,4175,0
20250305,192300,2597654597,4175,4175,4175,4175,0
20250305,192200,2597654597,4175,4175,4175,4175,6666
20250305,192100,2597654597,4175,4175,4175,4175,0
20250305,192000,2597654597,4175,4175,4175,4175,0
20250305,191900,2597654597,4175,4175,4175,4175,0
20250305,191800,2597654597,4175,4175,4175,4175,0
20250305,191700,2597654597,4175,4175,4175,4175,0
20250305,191600,2597654597,4175,4175,4175,4175,0
20250305,191500,2597654597,4175,4175,4175,4175,0
20250305,191400,2597654597,4175,4175,4175,4175,0
20250305,191300,2597654597,4175,4175,4175,4175,0
20250305,191200,2597654597,4175,4175,4175,4175,0
20250305,191100,2597654597,4175,4175,4175,4175,0
20250305,191000,2597654597,4175,4175,4175,4175,0
20250305,190900,2597654597,4175,4175,4175,4175,0
20250305,190800,2597654597,4175,4175,4175,4175,0
20250305,190700,2597654597,4175,4175,4175,4175,0
20250305,190600,2597654597,4175,4175,4175,4175,0
20250305,190500,2597654597,4175,4175,4175,4175,0
20250305,190400,2597654597,4175,4175,4175,4175,0
20250305,190300,2597654597,4175,4175,4175,4175,0
20250305,190200,2597654597,4175,4175,4175,4175,0
20250305,190100,2597654597,4175,4175,4175,4175,0
20250305,190000,2597654597,4175,4175,4175,4175,0
20250305,185900,2597654597,4175,4175,4175,4175,0
20250305,185800,2597654597,4175,4175,4175,4175,0
20250305,185700,2597654597,4175,4175,4175,4175,0
20250305,185600,2597654597,4175,4175,4175,4175,0
20250305,185500,2597654597,4175,4175,4175,4175,0
20250305,185400,2597654597,4175,4175,4175,4175,0
20250305,185300,2597654597,4175,4175,4175,4175,0
20250305,185200,2597654597,4175,4175,4175,4175,6666
20250305,185100,2597654597,4175,4175,4175,4175,0
20250305,185000,2597654597,4175,4175,4175,4175,0
20250305,184900,2597654597,4175,4175,4175,4175,0
20250305,184800,2597654597,4175,4175,4175,4175,0
20250305,184700,2597654597,4175,4175,4175,4175,0
20250305,184600,2597654597,4175,4175,4175,4175,0
20250305,184500,2597654597,4175,4175,4175,4175,0
20250305,184400,2597654597,4175,4175,4175,4175,0
20250305,184300,2597654597,4175,4175,4175,4175,0
20250305,184200,2597654597,4175,4175,4175,4175,0
20250305,184100,2597654597,4175,4175,4175,4175,0
20250305,184000,2597654597,4175,4175,4175,4175,0
20250305,183900,2597654597,4175,4175,4175,4175,0
20250305,183800,2597654597,4175,4175,4175,4175,0
20250305,183700,2597654597,4175,4175,4175,4175,0
20250305,183600,2597654597,4175,4175,4175,4175,0
20250305,183500,2597654597,4175,4175,4175,4175,0
20250305,183400,2597654597,4175,4175,4175,4175,0
20250305,183300,2597654597,4175,4175,4175,4175,0
20250305,183200,2597654597,4175,4175,4175,4175,0
20250305,183100,2597654597,4175,4175,4175,4175,0
20250305,183000,2597654597,4175,4175,4175,4175,0
20250305,182900,2597654597,4175,4175,4175,4175,0
20250305,182800,2597654597,4175,4175,4175,4175,0
20250305,182700,2597654597,4175,4175,4175,4175,0
20250305,182600,2597654597,4175,4175,4175,4175,0
20250305,182500,2597654597,4175,4175,4175,4175,0
20250305,182400,2597654597,4175,4175,4175,4175,0
20250305,182300,2597654597,4175,4175,4175,4175,0
20250305,182200,2597654597,4175,4175,4175,4175,6666
20250305,182100,2597654597,4175,4175,4175,4175,0
20250305,182000,2597654597,4175,4175,4175,4175,0
20250305,181900,2597654597,4175,4175,4175,4175,0
20250305,181800,2597654597,4175,4175,4175,4175,0
20250305,181700,2597654597,4175,4175,4175,4175,0
20250305,181600,2597654597,4175,4175,4175,4175,0
20250305,181500,2597654597,4175,4175,4175,4175,0
20250305,181400,2597654597,4175,4175,4175,4175,0
20250305,181300,2597654597,4175,4175,4175,4175,0
20250305,181200,2597654597,4175,4175,4175,4175,0
20250305,181100,2597654597,4175,4175,4175,4175,0
20250305,181000,2597654597,4175,4175,4175,4175,0
20250305,180900,2597654597,4175,4175,4175,4175,0
20250305,180800,2597654597,4175,4175,4175,4175,0
20250305,180700,2597654597,4175,4175,4175,4175,0
20250305,180600,2597654597,4175,4175,4175,4175,0
20250305,180500,2597654597,4175,4175,4175,4175,0
20250305,180400,2597654597,4175,4175,4175,4175,0
20250305,180300,2597654597,4175,4175,4175,4175,0
20250305,180200,2597654597,4175,4175,4175,4175,0
20250305,180100,2597654597,4175,4175,4175,4175,0
20250305,180000,2597654597,4175,4175,4175,4175,0
20250305,175900,2597654597,4175,4175,4175,4175,0
20250305,175800,2597654597,4175,4175,4175,4175,0
20250305,175700,2597654597,4175,4175,4175,4175,0
20250305,175600,2597654597,4175,4175,4175,4175,0
20250305,175500,2597654597,4175,4175,4175,4175,0
20250305,175400,2597654597,4175,4175,4175,4175,0
20250305,175300,2597654597,4175,4175,4175,4175,0
20250305,175200,2597654597,4175,4175,4175,4175,6666
20250305,175100,2597654597,4175,4175,4175,4175,0
20250305,175000,2597654597,4175,4175,4175,4175,0
20250305,174900,2597654597,4175,4175,4175,4175,0
20250305,174800,2597654597,4175,4175,4175,4175,0
20250305,174700,2597654597,4175,4175,4175,4175,0
20250305,174600,2597654597,4175,4175,4175,4175,0
20250305,174500,2597654597,4175,4175,4175,4175,0
20250305,174400,2597654597,4175,4175,4175,4175,0
20250305,174300,2597654597,4175,4175,4175,4175,0
20250305,174200,2597654597,4175,4175,4175,4175,0
20250305,174100,2597654597,4175,4175,4175,4175,0
20250305,174000,2597654597,4175,4175,4175,4175,0
20250305,173900,2597654597,4175,4175,4175,4175,0
20250305,173800,2597654597,4175,4175,4175,4175,0
20250305,173700,2597654597,4175,4175,4175,4175,0
20250305,173600,2597654597,4175,4175,4175,4175,0
20250305,173500,2597654597,4175,4175,4175,4175,0
20250305,173400,2597654597,4175,4175,4175,4175,0
20250305,173300,2597654597,4175,4175,4175,4175,0
20250305,173200,2597654597,4175,4175,4175,4175,0
20250305,173100,2597654597,4175,4175,4175,4175,0
20250305,173000,2597654597,4175,4175,4175,4175,0
20250305,172900,2597654597,4175,4175,4175,4175,0
20250305,172800,2597654597,4175,4175,4175,4175,0
20250305,172700,2597654597,4175,4175,4175,4175,0
20250305,172600,2597654597,4175,4175,4175,4175,0
20250305,172500,2597654597,4175,4175,4175,4175,0
20250305,172400,2597654597,4175,4175,4175,4175,0
20250305,172300,2597654597,4175,4175,4175,4175,0
20250305,172200,2597654597,4175,4175,4175,4175,6666
20250305,172100,2597654597,4175,4175,4175,4175,0
20250305,172000,2597654597,4175,4175,4175,4175,0
20250305,171900,2597654597,4175,4175,4175,4175,0
20250305,171800,2597654597,4175,4175,4175,4175,0
20250305,171700,2597654597,4175,4175,4175,4175,0
20250305,171600,2597654597,4175,4175,4175,4175,0
20250305,171500,2597654597,4175,4175,4175,4175,0
20250305,171400,2597654597,4175,4175,4175,4175,0
20250305,171300,2597654597,4175,4175,4175,4175,0
20250305,171200,2597654597,4175,4175,4175,4175,0
20250305,171100,2597654597,4175,4175,4175,4175,0
20250305,171000,2597654597,4175,4175,4175,4175,0
20250305,170900,2597654597,4175,4175,4175,4175,0
20250305,170800,2597654597,4175,4175,4175,4175,0
20250305,170700,2597654597,4175,4175,4175,4175,0
20250305,170600,2597654597,4175,4175,4175,4175,0
20250305,170500,2597654597,4175,4175,4175,4175,0
20250305,170400,2597654597,4175,4175,4175,4175,0
20250305,170300,2597654597,4175,4175,4175,4175,0
20250305,170200,2597654597,4175,4175,4175,4175,0
20250305,170100,2597654597,4175,4175,4175,4175,0
20250305,170000,2597654597,4175,4175,4175,4175,0
20250305,165900,2597654597,4175,4175,4175,4175,0
20250305,165800,2597654597,4175,4175,4175,4175,0
20250305,165700,2597654597,4175,4175,4175,4175,0
20250305,165600,2597654597,4175,4175,4175,4175,0
20250305,165500,2597654597,4175,4175,4175,4175,0
20250305,165400,2597654597,4175,4175,4175,4175,0
20250305,165300,2597654597,4175,4175,4175,4175,0
20250305,165200,2597654597,4175,4175,4175,4175,6666
20250305,165100,2597654597,4175,4175,4175,4175,0
20250305,165000,2597654597,4175,4175,4175,4175,0
20250305,164900,2597654597,4175,4175,4175,4175,0
20250305,164800,2597654597,4175,4175,4175,4175,0
20250305,164700,2597654597,4175,4175,4175,4175,0
20250305,164600,2597654597,4175,4175,4175,4175,0
20250305,164500,2597654597,4175,4175,4175,4175,0
20250305,164400,2597654597,4175,4175,4175,4175,0
20250305,164300,2597654597,4175,4175,4175,4175,0
20250305,164200,2597654597,4175,4175,4175,4175,0
20250305,164100,2597654597,4175,4175,4175,4175,0
20250305,164000,2597654597,4175,4175,4175,4175,0
20250305,163900,2597654597,4175,4175,4175,4175,0
20250305,163800,2597654597,4175,4175,4175,4175,0
20250305,163700,2597654597,4175,4175,4175,4175,0
20250305,163600,2597654597,4175,4175,4175,4175,0
20250305,163500,2597654597,4175,4175,4175,4175,0
20250305,163400,2597654597,4175,4175,4175,4175,0
20250305,163300,2597654597,4175,4175,4175,4175,0
20250305,163200,2597654597,4175,4175,4175,4175,0
20250305,163100,2597654597,4175,4175,4175,4175,0
20250305,163000,2597654597,4175,4175,4175,4175,0
20250305,162900,2597654597,4175,4175,4175,4175,0
20250305,162800,2597654597,4175,4175,4175,4175,0
20250305,162700,2597654597,4175,4175,4175,4175,0
20250305,162600,2597654597,4175,4175,4175,4175,0
20250305,162500,2597654597,4175,4175,4175,4175,0
20250305,162400,2597654597,4175,4175,4175,4175,0
20250305,162300,2597654597,4175,4175,4175,4175,0
20250305,162200,2597654597,4175,4175,4175,4175,6666
20250305,162100,2597654597,4175,4175,4175,4175,0
20250305,162000,2597654597,4175,4175,4175,4175,0
20250305,161900,2597654597,4175,4175,4175,4175,0
20250305,161800,2597654597,4175,4175,4175,4175,0
20250305,161700,2597654597,4175,4175,4175,4175,0
20250305,161600,2597654597,4175,4175,4175,4175,0
20250305,161500,2597654597,4175,4175,4175,4175,0
20250305,161400,2597654597,4175,4175,4175,4175,0
20250305,161300,2597654597,4175,4175,4175,4175,0
20250305,161200,2597654597,4175,4175,4175,4175,0
20250305,161100,2597654597,4175,4175,4175,4175,0
20250305,161000,2597654597,4175,4175,4175,4175,0
20250305,160900,2597654597,4175,4175,4175,4175,0
20250305,160800,2597654597,4175,4175,4175,4175,0
20250305,160700,2597654597,4175,4175,4175,4175,0
20250305,160600,2597654597,4175,4175,4175,4175,0
20250305,160500,2597654597,4175,4175,4175,4175,0
20250305,160400,2597654597,4175,4175,4175,4175,0
20250305,160300,2597654597,4175,4175,4175,4175,0
20250305,160200,2597654597,4175,4175,4175,4175,0
20250305,160100,2597654597,4175,4175,4175,4175,0
20250305,160000,2597654597,4175,4175,4175,4175,0
20250305,155900,2597654597,4175,4175,4175,4175,0
20250305,155800,2597654597,4175,4175,4175,4175,0
20250305,155700,2597654597,4175,4175,4175,4175,0
20250305,155600,2597654597,4175,4175,4175,4175,0
20250305,155500,2597654597,4175,4175,4175,4175,0
20250305,155400,2597654597,4175,4175,4175,4175,0
20250305,155300,2597654597,4175,4175,4175,4175,0
20250305,155200,2597654597,4175,4175,4175,4175,6666
20250305,155100,2597654597,4175,4175,4175,4175,0
20250305,155000,2597654597,4175,4175,4175,4175,0
20250305,154900,2597654597,4175,4175,4175,4175,0
20250305,154800,2597654597,4175,4175,4175,4175,0
20250305,154700,2597654597,4175,4175,4175,4175,0
20250305,154600,2597654597,4175,4175,4175,4175,0
20250305,154500,2597654597,4175,4175,4175,4175,0
20250305,154400,2597654597,4175,4175,4175,4175,0
20250305,154300,2597654597,4175,4175,4175,4175,0
20250305,154200,2597654597,4175,4175,4175,4175,0
20250305,154100,2597654597,4175,4175,4175,4175,0
20250305,154000,2597654597,4175,4175,4175,4175,0
20250305,153900,2597654597,4175,4175,4175,4175,0
20250305,153800,2597654597,4175,4175,4175,4175,0
20250305,153700,2597654597,4175,4175,4175,4175,0
20250305,153600,2597654597,4175,4175,4175,4175,0
20250305,153500,2597654597,4175,4175,4175,4175,0
20250305,153400,2597654597,4175,4175,4175,4175,0
20250305,153300,2597654597,4175,4175,4175,4175,0
20250305,153200,2597654597,4175,4175,4175,4175,0
20250305,153100,2597654597,4175,4175,4175,4175,0
20250305,153000,2597654597,4175,4175,4175,4175,6666
20250305,152900,2569824047,4160,4160,4160,4160,0
20250305,152800,2569824047,4160,4160,4160,4160,0
20250305,152700,2569824047,4160,4160,4160,4160,0
20250305,152600,2569824047,4160,4160,4160,4160,0
20250305,152500,2569824047,4160,4160,4160,4160,0
20250305,152400,2569824047,4160,4160,4160,4160,0
20250305,152300,2569824047,4160,4160,4160,4160,0
20250305,152200,2569824047,4160,4160,4160,4160,0
20250305,152100,2569824047,4160,4160,4160,4160,0
20250305,152000,2569824047,4160,4160,4160,4160,0
20250305,151900,2569824047,4160,4170,4180,4160,1606
20250305,151800,2563134282,4175,4180,4185,4175,759
20250305,151700,2559963397,4180,4180,4185,4180,1010
20250305,151600,2555741122,4190,4170,4190,4170,3541
20250305,151500,2540938812,4160,4160,4160,4160,0
20250305,151400,2540938812,4160,4180,4185,4160,2695
20250305,151300,2529686097,4160,4180,4185,4160,302
20250305,151200,2528423247,4180,4155,4185,4155,5461
20250305,151100,2505650672,4150,4145,4155,4145,1503
20250305,151000,2499416472,4145,4140,4145,4140,498
20250305,150900,2497354747,4140,4140,4140,4140,0
20250305,150800,2497354747,4140,4140,4140,4140,10
20250305,150700,2497313347,4140,4135,4140,4135,75
20250305,150600,2497003207,4145,4145,4145,4145,0
20250305,150500,2497003207,4145,4140,4145,4140,497
20250305,150400,2494944957,4140,4140,4140,4140,0
20250305,150300,2494944957,4140,4135,4140,4135,911
20250305,150200,2491177967,4135,4135,4135,4135,470
20250305,150100,2489234517,4145,4135,4145,4135,367
20250305,150000,2487716777,4140,4145,4145,4140,1207
20250305,145900,2482719777,4145,4140,4145,4135,2071
20250305,145800,2474148052,4140,4145,4145,4140,551
20250305,145700,2471865907,4145,4145,4145,4145,0
20250305,145600,2471865907,4145,4135,4145,4135,1726
20250305,145500,2464713537,4135,4130,4135,4130,337
20250305,145400,2463321547,4130,4130,4130,4130,130
20250305,145300,2462784647,4130,4130,4130,4130,276
20250305,145200,2461644767,4130,4130,4130,4130,4
20250305,145100,2461628247,4130,4130,4130,4130,193
20250305,145000,2460831157,4135,4130,4135,4130,305
20250305,144900,2459571502,4130,4130,4130,4130,50
20250305,144800,2459365002,4130,4130,4130,4130,0
20250305,144700,2459365002,4130,4130,4130,4130,271
20250305,144600,2458245772,4130,4125,4130,4125,183
20250305,144500,2457490892,4125,4125,4125,4125,98
20250305,144400,2457086642,4125,4125,4125,4125,0
20250305,144300,2457086642,4125,4125,4125,4125,0
20250305,144200,2457086642,4125,4125,4125,4125,0
20250305,144100,2457086642,4125,4125,4125,4125,637
20250305,144000,2454459017,4125,4125,4125,4125,24
20250305,143900,2454360017,4125,4120,4125,4120,2641
20250305,143800,2443479092,4120,4120,4120,4120,2
20250305,143700,2443470852,4110,4110,4110,4110,123
20250305,143600,2442965322,4120,4120,4120,4120,0
20250305,143500,2442965322,4120,4120,4120,4120,472
20250305,143400,2441020682,4105,4105,4105,4105,0
20250305,143300,2441020682,4105,4110,4120,4105,50
20250305,143200,2440814932,4120,4120,4120,4120,166
20250305,143100,2440131012,4110,4110,4110,4110,76
20250305,143000,2439818652,4110,4110,4110,4110,4
20250305,142900,2439802212,4105,4105,4105,4105,10
20250305,142800,2439761162,4105,4105,4110,4105,168
20250305,142700,2439070692,4105,4105,4105,4105,0
20250305,142600,2439070692,4105,4105,4105,4105,5
20250305,142500,2439050167,4105,4105,4105,4105,1
20250305,142400,2439046062,4100,4100,4100,4100,0
20250305,142300,2439046062,4100,4100,4100,4100,0
20250305,142200,2439046062,4100,4100,4100,4100,0
20250305,142100,2439046062,4100,4100,4100,4100,385
20250305,142000,2437467562,4100,4100,4110,4100,550
20250305,141900,2435212502,4100,4100,4100,4090,3244
20250305,141800,2421936402,4100,4100,4100,4100,1
20250305,141700,2421932302,4100,4100,4100,4100,100
20250305,141600,2421522302,4100,4100,4100,4100,0
20250305,141500,2421522302,4100,4100,4100,4100,0
20250305,141400,2421522302,4100,4100,4100,4100,243
20250305,141300,2420526002,4095,4095,4095,4095,328
20250305,141200,2419182842,4095,4110,4110,4095,75
20250305,141100,2418875677,4110,4100,4110,4100,14
20250305,141000,2418818147,4100,4105,4105,4100,634
20250305,140900,2416216277,4100,4100,4100,4100,0
20250305,140800,2416216277,4100,4100,4105,4100,425
20250305,140700,2414472027,4100,4120,4120,4100,840
20250305,140600,2411023162,4120,4120,4120,4120,5
20250305,140500,2411002562,4120,4110,4120,4110,234
20250305,140400,2410039592,4110,4105,4110,4105,54
20250305,140300,2409817657,4110,4110,4110,4110,5
20250305,140200,2409797107,4110,4110,4110,4110,4
20250305,140100,2409780667,4110,4110,4110,4110,4
20250305,140000,2409764227,4110,4110,4110,4110,100
20250305,135900,2409353227,4105,4105,4105,4105,38
20250305,135800,2409197237,4105,4110,4110,4105,583
20250305,135700,2406801547,4105,4105,4105,4105,208
20250305,135600,2405947707,4110,4110,4110,4110,0
20250305,135500,2405947707,4110,4115,4115,4110,1578
20250305,135400,2399459022,4115,4120,4125,4115,611
20250305,135300,2396941402,4122,4122,4122,4122,1
20250305,135200,2396937280,4120,4120,4120,4120,0
20250305,135100,2396937280,4120,4120,4120,4120,0
20250305,135000,2396937280,4120,4120,4120,4120,152
20250305,134900,2396311040,4120,4110,4120,4110,34
20250305,134800,2396171280,4105,4100,4105,4100,2440
20250305,134700,2386157145,4095,4095,4095,4095,0
20250305,134600,2386157145,4095,4085,4095,4085,1869
20250305,134500,2378506100,4085,4090,4105,4040,10357
20250305,134400,2336374620,4060,4105,4105,4060,11313
20250305,134300,2290159760,4105,4110,4110,4105,457
20250305,134200,2288281495,4110,4110,4110,4110,0
20250305,134100,2288281495,4110,4120,4120,4110,6
20250305,134000,2288256805,4125,4125,4125,4125,0
20250305,133900,2288256805,4125,4125,4125,4125,0
20250305,133800,2288256805,4125,4125,4125,4125,0
20250305,133700,2288256805,4125,4125,4125,4125,1
20250305,133600,2288252680,4110,4120,4120,4110,1646
20250305,133500,2281480630,4120,4120,4120,4120,0
20250305,133400,2281480630,4120,4110,4120,4110,23
20250305,133300,2281385880,4110,4110,4110,4110,382
20250305,133200,2279815860,4110,4110,4110,4110,0
20250305,133100,2279815860,4110,4110,4110,4110,0
20250305,133000,2279815860,4110,4110,4110,4110,425
20250305,132900,2278069110,4110,4110,4110,4110,0
20250305,132800,2278069110,4110,4110,4110,4110,421
20250305,132700,2276338800,4095,4085,4095,4070,3096
20250305,132600,2263698105,4100,4100,4100,4100,0
20250305,132500,2263698105,4100,4110,4110,4100,188
20250305,132400,2262927205,4120,4095,4120,4085,201
20250305,132300,2262104005,4095,4095,4100,4095,1343
20250305,132200,2256604360,4100,4090,4100,4090,52
20250305,132100,2256391660,4090,4095,4100,4065,11314
20250305,132000,2210193925,4105,4105,4105,4100,1829
20250305,131900,2202690745,4105,4105,4105,4095,4804
20250305,131800,2182976070,4105,4120,4120,4100,7245
20250305,131700,2153248660,4120,4125,4125,4120,870
20250305,131600,2149660345,4130,4130,4130,4130,0
20250305,131500,2149660345,4130,4130,4130,4125,1323
20250305,131400,2144199095,4140,4130,4140,4125,379
20250305,131300,2142634815,4145,4145,4145,4145,20
20250305,131200,2142551915,4145,4145,4145,4125,2465
20250305,131100,2132363455,4155,4150,4155,4145,6723
20250305,131000,2104463250,4150,4150,4155,4150,1111
20250305,130900,2099852595,4150,4140,4150,4140,2591
20250305,130800,2089119325,4140,4120,4145,4120,798
20250305,130700,2085824235,4130,4115,4130,4115,1532
20250305,130600,2079515485,4115,4100,4115,4080,3753
20250305,130500,2064128755,4100,4120,4120,4100,1611
20250305,130400,2057503420,4120,4085,4125,4085,4181
20250305,130300,2040375420,4080,4065,4105,4065,7294
20250305,130200,2010568195,4035,4115,4115,4025,25370
20250305,130100,1907004700,4120,4160,4160,4100,14870
20250305,130000,1845732585,4160,4155,4160,4130,13093
20250305,125900,1791467825,4155,4215,4215,4150,13690
20250305,125800,1734282930,4215,4245,4245,4215,14924
20250305,125700,1671263190,4235,4250,4255,4222,19004
20250305,125600,1590729683,4250,4250,4255,4230,7874
20250305,125500,1557286703,4245,4205,4255,4195,25778
20250305,125400,1448176678,4200,4210,4210,4195,152
20250305,125300,1447538278,4200,4200,4210,4200,2576
20250305,125200,1436717588,4200,4205,4210,4190,4991
20250305,125100,1415764828,4210,4205,4210,4195,2736
20250305,125000,1404276113,4210,4205,4210,4195,5539
20250305,124900,1380981118,4210,4200,4215,4200,1296
20250305,124800,1375532538,4195,4195,4195,4190,504
20250305,124700,1373418988,4200,4210,4220,4200,2875
20250305,124600,1361333628,4220,4205,4225,4200,1361
20250305,124500,1355599468,4205,4190,4210,4190,2796
20250305,124400,1343856206,4200,4220,4250,4185,28336
20250305,124300,1224238651,4215,4200,4215,4195,11771
20250305,124200,1174713736,4200,4190,4205,4185,5521
20250305,124100,1151553761,4180,4195,4200,4180,2817
20250305,124000,1139752301,4200,4190,4215,4185,23779
20250305,123900,1039898971,4190,4160,4195,4160,10838
20250305,123800,994586836,4165,4160,4170,4155,3326
20250305,123700,980746906,4155,4155,4155,4150,1273
20250305,123600,975458176,4155,4150,4155,4145,204
20250305,123500,974611456,4150,4145,4150,4145,153
20250305,123400,973976766,4140,4135,4140,4135,1061
20250305,123300,969584276,4135,4135,4140,4135,462
20250305,123200,967673786,4135,4135,4135,4135,301
20250305,123100,966429151,4135,4145,4145,4135,1710
20250305,123000,959355276,4145,4155,4155,4140,1480
20250305,122900,953220436,4155,4150,4160,4150,2940
20250305,122800,941008486,4145,4140,4145,4140,1042
20250305,122700,936691451,4145,4145,4145,4145,423
20250305,122600,934938116,4145,4147,4150,4145,689
20250305,122500,932080281,4145,4150,4150,4145,262
20250305,122400,930994231,4145,4145,4150,4145,1123
20250305,122300,926335981,4140,4140,4145,4140,633
20250305,122200,923713406,4140,4130,4150,4130,1111
20250305,122100,919115721,4135,4150,4150,4135,1372
20250305,122000,913432441,4150,4130,4150,4130,16032
20250305,121900,847141716,4130,4130,4130,4125,228
20250305,121800,846200256,4120,4125,4125,4120,226
20250305,121700,845268016,4125,4115,4125,4115,3524
20250305,121600,830749761,4115,4115,4115,4115,12
20250305,121500,830700381,4105,4110,4110,4105,2440
20250305,121400,820680456,4100,4105,4105,4100,41
20250305,121300,820512291,4095,4105,4105,4095,1182
20250305,121200,815663911,4105,4105,4105,4105,25
20250305,121100,815561286,4105,4105,4105,4105,12
20250305,121000,815512026,4105,4110,4110,4105,1144
20250305,120900,810815791,4105,4110,4110,4105,112
20250305,120800,810355971,4110,4110,4110,4110,301
20250305,120700,809118861,4115,4105,4115,4105,567
20250305,120600,806785696,4115,4105,4115,4105,4357
20250305,120500,788880781,4100,4100,4100,4100,12
20250305,120400,788831581,4095,4095,4100,4095,769
20250305,120300,785681786,4090,4090,4090,4090,312
20250305,120200,784405706,4090,4090,4090,4090,22
20250305,120100,784315726,4090,4085,4090,4085,877
20250305,120000,780732701,4085,4095,4095,4085,2353
20250305,115900,771120101,4090,4105,4105,4090,2508
20250305,115800,760839926,4105,4115,4115,4105,586
20250305,115700,758434211,4100,4110,4110,4100,487
20250305,115600,756434506,4115,4120,4120,4115,326
20250305,115500,755092951,4120,4120,4120,4120,12
20250305,115400,755043511,4120,4120,4120,4115,224
20250305,115300,754121631,4120,4120,4120,4120,12
20250305,115200,754072191,4120,4120,4120,4105,871
20250305,115100,750492116,4125,4125,4125,4125,12
20250305,115000,750442616,4125,4120,4125,4120,117
20250305,114900,749960516,4120,4115,4120,4115,368
20250305,114800,748445601,4110,4105,4110,4100,1365
20250305,114700,742844731,4105,4105,4105,4105,44
20250305,114600,742664111,4100,4100,4100,4100,695
20250305,114500,739814611,4095,4100,4100,4095,329
20250305,114400,738465761,4100,4100,4100,4100,12
20250305,114300,738416561,4100,4100,4100,4100,88
20250305,114200,738055761,4100,4100,4100,4100,24
20250305,114100,737957361,4095,4105,4105,4095,226
20250305,114000,737031406,4105,4105,4105,4100,48
20250305,113900,736834426,4110,4110,4110,4110,5
20250305,113800,736813876,4100,4105,4105,4100,123
20250305,113700,736309461,4100,4100,4100,4100,14
20250305,113600,736252061,4105,4090,4105,4090,217
20250305,113500,735364351,4100,4105,4105,4100,124
20250305,113400,734855831,4095,4105,4105,4095,1196
20250305,113300,729956006,4115,4115,4115,4115,24
20250305,113200,729857246,4110,4115,4115,4110,189
20250305,113100,729080176,4115,4120,4120,4115,160
20250305,113000,728421716,4120,4115,4120,4115,91
20250305,112900,728047191,4115,4105,4115,4100,482
20250305,112800,726069491,4105,4115,4115,4105,1020
20250305,112700,721880829,4117,4122,4122,4117,56
20250305,112600,721650121,4122,4122,4122,4122,13
20250305,112500,721596535,4122,4130,4130,4120,1148
20250305,112400,716856781,4130,4140,4140,4130,613
20250305,112300,714322466,4140,4130,4140,4130,2457
20250305,112200,704163706,4140,4130,4140,4130,1804
20250305,112100,696710576,4135,4115,4135,4115,4277
20250305,112000,679096521,4110,4120,4120,4110,1270
20250305,111900,673870331,4120,4135,4140,4120,3253
20250305,111800,660437466,4130,4110,4130,4110,4521
20250305,111700,641790306,4105,4105,4105,4105,185
20250305,111600,641030881,4100,4085,4100,4080,1904
20250305,111500,633245041,4085,4100,4100,4082,2418
20250305,111400,623360650,4100,4100,4100,4100,34
20250305,111300,623221250,4100,4110,4110,4080,20601
20250305,111200,538989545,4110,4110,4115,4100,1227
20250305,111100,533946985,4115,4100,4115,4090,3100
20250305,111000,521237320,4105,4090,4135,4090,31399
20250305,110900,392446480,4090,4090,4090,4090,24
20250305,110800,392348320,4090,4090,4090,4090,125
20250305,110700,391837070,4090,4090,4095,4090,123
20250305,110600,391333890,4095,4090,4095,4090,4887
20250305,110500,371322715,4090,4085,4090,4085,15
20250305,110400,371261415,4085,4085,4090,4085,753
20250305,110300,368181910,4085,4090,4090,4085,36
20250305,110200,368034735,4090,4080,4090,4070,3442
20250305,110100,353980675,4075,4070,4075,4070,524
20250305,110000,351845935,4060,4040,4065,4040,3742
20250305,105900,336668785,4050,4060,4060,4050,179
20250305,105800,335943590,4050,4060,4065,4050,1612
20250305,105700,329410600,4065,4070,4070,4065,158
20250305,105600,328768270,4065,4065,4065,4065,259
20250305,105500,327715435,4065,4065,4065,4065,24
20250305,105400,327617875,4065,4065,4065,4065,12
20250305,105300,327569095,4065,4065,4065,4065,249
20250305,105200,326556910,4070,4070,4070,4065,124
20250305,105100,326052728,4065,4065,4065,4065,174
20250305,105000,325345418,4065,4065,4065,4065,25
20250305,104900,325243793,4065,4065,4065,4065,12
20250305,104800,325195013,4065,4065,4065,4065,27
20250305,104700,325085258,4065,4065,4065,4065,12
20250305,104600,325036478,4065,4055,4065,4055,514
20250305,104500,322952028,4060,4065,4065,4060,25
20250305,104400,322850408,4060,4070,4070,4060,310
20250305,104300,321591243,4070,4070,4070,4070,104
20250305,104200,321167963,4070,4070,4070,4070,18
20250305,104100,321094703,4070,4070,4070,4070,24
20250305,104000,320997023,4065,4070,4070,4065,14
20250305,103900,320940048,4075,4075,4075,4070,25
20250305,103800,320838193,4070,4070,4070,4070,575
20250305,103700,318497943,4070,4070,4070,4070,50
20250305,103600,318294443,4070,4067,4070,4067,181
20250305,103500,317557803,4065,4065,4065,4065,11
20250305,103400,317513088,4065,4065,4065,4065,12
20250305,103300,317464308,4065,4065,4065,4065,27
20250305,103200,317354553,4060,4070,4070,4060,515
20250305,103100,315263583,4070,4070,4070,4070,12
20250305,103000,315214743,4070,4065,4070,4065,124
20250305,102900,314710543,4060,4060,4060,4060,50
20250305,102800,314507543,4070,4065,4070,4060,692
20250305,102700,311694418,4065,4070,4070,4065,788
20250305,102600,308488918,4070,4070,4070,4070,152
20250305,102500,307870278,4070,4060,4075,4060,773
20250305,102400,304721198,4070,4070,4075,4070,34
20250305,102300,304582793,4065,4065,4065,4065,12
20250305,102200,304534013,4070,4065,4070,4065,1290
20250305,102100,299285933,4065,4065,4065,4065,546
20250305,102000,297066443,4060,4055,4060,4055,1016
20250305,101900,292941608,4045,4055,4055,4045,391
20250305,101800,291357013,4055,4055,4055,4055,624
20250305,101700,288826693,4050,4050,4050,4050,13
20250305,101600,288774043,4050,4050,4050,4050,25
20250305,101500,288672793,4055,4060,4060,4055,25
20250305,101400,288571353,4060,4045,4060,4045,1114
20250305,101300,284059823,4045,4050,4050,4045,14
20250305,101200,284003133,4050,4050,4050,4050,24
20250305,101100,283905933,4050,4050,4050,4050,24
20250305,101000,283808733,4050,4050,4050,4050,12
20250305,100900,283760133,4050,4040,4050,4040,1528
20250305,100800,277578603,4040,4040,4040,4040,1
20250305,100700,277574563,4035,4040,4040,4035,268
20250305,100600,276493063,4035,4035,4035,4035,270
20250305,100500,275403613,4035,4035,4035,4035,36
20250305,100400,275258353,4035,4035,4035,4035,11
20250305,100300,275213968,4035,4030,4035,4030,24
20250305,100200,275117188,4025,4035,4035,4025,278
20250305,100100,273997998,4035,4035,4035,4035,1
20250305,100000,273993963,4030,4040,4040,4030,731
20250305,095900,271047738,4035,4040,4040,4035,974
20250305,095800,267116263,4045,4040,4045,4040,391
20250305,095700,265536503,4035,4040,4040,4035,119
20250305,095600,265056118,4040,4040,4040,4040,12
20250305,095500,265007638,4040,4040,4040,4040,24
20250305,095400,264910678,4040,4040,4040,4040,12
20250305,095300,264862198,4040,4040,4040,4040,23
20250305,095200,264769278,4040,4040,4045,4040,178
20250305,095100,264050098,4045,4045,4045,4045,29
20250305,095000,263932793,4050,4050,4050,4050,12
20250305,094900,263884193,4050,4045,4050,4045,36
20250305,094800,263738433,4045,4045,4045,4045,0
20250305,094700,263738433,4045,4045,4050,4045,283
20250305,094600,262593633,4045,4040,4045,4040,1089
20250305,094500,258188678,4035,4035,4035,4035,54
20250305,094400,257970788,4040,4045,4047,4040,1649
20250305,094300,251303495,4047,4055,4055,4047,742
20250305,094200,248298365,4055,4060,4060,4055,1537
20250305,094100,242058965,4060,4060,4065,4060,256
20250305,094000,241019545,4060,4055,4060,4050,926
20250305,093900,237266025,4055,4050,4055,4050,1065
20250305,093800,232952615,4050,4045,4050,4045,445
20250305,093700,231150870,4045,4055,4055,4045,2209
20250305,093600,222204500,4060,4045,4060,4045,160
20250305,093500,221557155,4055,4055,4055,4050,174
20250305,093400,220852085,4055,4050,4055,4045,211
20250305,093300,219997590,4045,4045,4050,4045,656
20250305,093200,217343010,4035,4050,4050,4035,656
20250305,093100,214692205,4055,4050,4060,4050,142
20250305,093000,214117040,4050,4050,4050,4050,1984
20250305,092900,206081840,4050,4055,4055,4050,1156
20250305,092800,201399655,4060,4065,4065,4060,273
20250305,092700,200290715,4065,4065,4065,4065,12
20250305,092600,200241935,4065,4070,4070,4060,1079
20250305,092500,195857525,4065,4060,4065,4050,561
20250305,092400,193577140,4050,4070,4075,4050,608
20250305,092300,191106690,4070,4080,4080,4070,176
20250305,092200,190389950,4075,4080,4080,4075,680
20250305,092100,187616070,4080,4075,4080,4070,3780
20250305,092000,172211380,4080,4070,4085,4070,4627
20250305,091900,153334820,4070,4050,4070,4050,3227
20250305,091800,140226790,4050,4065,4065,4050,2806
20250305,091700,128852950,4065,4030,4065,4015,9172
20250305,091600,91817475,4020,4045,4045,4020,3799
20250305,091500,76507765,4045,4035,4045,4030,1300
20250305,091400,71267860,4050,4025,4050,4025,3617
20250305,091300,56674110,4020,4030,4030,4020,730
20250305,091200,53737915,4030,4015,4030,4015,2533
20250305,091100,43557600,4015,4000,4015,4000,4892
20250305,091000,23957670,4000,3990,4000,3990,11
20250305,090900,23913770,3995,3985,3995,3985,2223
20250305,090800,15040015,3980,3985,3985,3980,2
20250305,090700,15032050,3990,3990,3990,3990,0
20250305,090600,15032050,3990,3985,3990,3980,1201
20250305,090500,10241380,3990,3990,3990,3990,254
20250305,090400,9227920,3970,3970,3970,3970,0
20250305,090300,9227920,3970,3970,3970,3970,50
20250305,090200,9029420,3970,3970,3970,3965,497
20250305,090100,7056830,3955,3940,3955,3940,145
20250305,090000,6484855,3945,3920,3945,3920,1654
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 195200 2597654597 4175 4175 4175 4175 6666
3 20250305 195100 2597654597 4175 4175 4175 4175 0
4 20250305 195000 2597654597 4175 4175 4175 4175 0
5 20250305 194900 2597654597 4175 4175 4175 4175 0
6 20250305 194800 2597654597 4175 4175 4175 4175 0
7 20250305 194700 2597654597 4175 4175 4175 4175 0
8 20250305 194600 2597654597 4175 4175 4175 4175 0
9 20250305 194500 2597654597 4175 4175 4175 4175 0
10 20250305 194400 2597654597 4175 4175 4175 4175 0
11 20250305 194300 2597654597 4175 4175 4175 4175 0
12 20250305 194200 2597654597 4175 4175 4175 4175 0
13 20250305 194100 2597654597 4175 4175 4175 4175 0
14 20250305 194000 2597654597 4175 4175 4175 4175 0
15 20250305 193900 2597654597 4175 4175 4175 4175 0
16 20250305 193800 2597654597 4175 4175 4175 4175 0
17 20250305 193700 2597654597 4175 4175 4175 4175 0
18 20250305 193600 2597654597 4175 4175 4175 4175 0
19 20250305 193500 2597654597 4175 4175 4175 4175 0
20 20250305 193400 2597654597 4175 4175 4175 4175 0
21 20250305 193300 2597654597 4175 4175 4175 4175 0
22 20250305 193200 2597654597 4175 4175 4175 4175 0
23 20250305 193100 2597654597 4175 4175 4175 4175 0
24 20250305 193000 2597654597 4175 4175 4175 4175 0
25 20250305 192900 2597654597 4175 4175 4175 4175 0
26 20250305 192800 2597654597 4175 4175 4175 4175 0
27 20250305 192700 2597654597 4175 4175 4175 4175 0
28 20250305 192600 2597654597 4175 4175 4175 4175 0
29 20250305 192500 2597654597 4175 4175 4175 4175 0
30 20250305 192400 2597654597 4175 4175 4175 4175 0
31 20250305 192300 2597654597 4175 4175 4175 4175 0
32 20250305 192200 2597654597 4175 4175 4175 4175 6666
33 20250305 192100 2597654597 4175 4175 4175 4175 0
34 20250305 192000 2597654597 4175 4175 4175 4175 0
35 20250305 191900 2597654597 4175 4175 4175 4175 0
36 20250305 191800 2597654597 4175 4175 4175 4175 0
37 20250305 191700 2597654597 4175 4175 4175 4175 0
38 20250305 191600 2597654597 4175 4175 4175 4175 0
39 20250305 191500 2597654597 4175 4175 4175 4175 0
40 20250305 191400 2597654597 4175 4175 4175 4175 0
41 20250305 191300 2597654597 4175 4175 4175 4175 0
42 20250305 191200 2597654597 4175 4175 4175 4175 0
43 20250305 191100 2597654597 4175 4175 4175 4175 0
44 20250305 191000 2597654597 4175 4175 4175 4175 0
45 20250305 190900 2597654597 4175 4175 4175 4175 0
46 20250305 190800 2597654597 4175 4175 4175 4175 0
47 20250305 190700 2597654597 4175 4175 4175 4175 0
48 20250305 190600 2597654597 4175 4175 4175 4175 0
49 20250305 190500 2597654597 4175 4175 4175 4175 0
50 20250305 190400 2597654597 4175 4175 4175 4175 0
51 20250305 190300 2597654597 4175 4175 4175 4175 0
52 20250305 190200 2597654597 4175 4175 4175 4175 0
53 20250305 190100 2597654597 4175 4175 4175 4175 0
54 20250305 190000 2597654597 4175 4175 4175 4175 0
55 20250305 185900 2597654597 4175 4175 4175 4175 0
56 20250305 185800 2597654597 4175 4175 4175 4175 0
57 20250305 185700 2597654597 4175 4175 4175 4175 0
58 20250305 185600 2597654597 4175 4175 4175 4175 0
59 20250305 185500 2597654597 4175 4175 4175 4175 0
60 20250305 185400 2597654597 4175 4175 4175 4175 0
61 20250305 185300 2597654597 4175 4175 4175 4175 0
62 20250305 185200 2597654597 4175 4175 4175 4175 6666
63 20250305 185100 2597654597 4175 4175 4175 4175 0
64 20250305 185000 2597654597 4175 4175 4175 4175 0
65 20250305 184900 2597654597 4175 4175 4175 4175 0
66 20250305 184800 2597654597 4175 4175 4175 4175 0
67 20250305 184700 2597654597 4175 4175 4175 4175 0
68 20250305 184600 2597654597 4175 4175 4175 4175 0
69 20250305 184500 2597654597 4175 4175 4175 4175 0
70 20250305 184400 2597654597 4175 4175 4175 4175 0
71 20250305 184300 2597654597 4175 4175 4175 4175 0
72 20250305 184200 2597654597 4175 4175 4175 4175 0
73 20250305 184100 2597654597 4175 4175 4175 4175 0
74 20250305 184000 2597654597 4175 4175 4175 4175 0
75 20250305 183900 2597654597 4175 4175 4175 4175 0
76 20250305 183800 2597654597 4175 4175 4175 4175 0
77 20250305 183700 2597654597 4175 4175 4175 4175 0
78 20250305 183600 2597654597 4175 4175 4175 4175 0
79 20250305 183500 2597654597 4175 4175 4175 4175 0
80 20250305 183400 2597654597 4175 4175 4175 4175 0
81 20250305 183300 2597654597 4175 4175 4175 4175 0
82 20250305 183200 2597654597 4175 4175 4175 4175 0
83 20250305 183100 2597654597 4175 4175 4175 4175 0
84 20250305 183000 2597654597 4175 4175 4175 4175 0
85 20250305 182900 2597654597 4175 4175 4175 4175 0
86 20250305 182800 2597654597 4175 4175 4175 4175 0
87 20250305 182700 2597654597 4175 4175 4175 4175 0
88 20250305 182600 2597654597 4175 4175 4175 4175 0
89 20250305 182500 2597654597 4175 4175 4175 4175 0
90 20250305 182400 2597654597 4175 4175 4175 4175 0
91 20250305 182300 2597654597 4175 4175 4175 4175 0
92 20250305 182200 2597654597 4175 4175 4175 4175 6666
93 20250305 182100 2597654597 4175 4175 4175 4175 0
94 20250305 182000 2597654597 4175 4175 4175 4175 0
95 20250305 181900 2597654597 4175 4175 4175 4175 0
96 20250305 181800 2597654597 4175 4175 4175 4175 0
97 20250305 181700 2597654597 4175 4175 4175 4175 0
98 20250305 181600 2597654597 4175 4175 4175 4175 0
99 20250305 181500 2597654597 4175 4175 4175 4175 0
100 20250305 181400 2597654597 4175 4175 4175 4175 0
101 20250305 181300 2597654597 4175 4175 4175 4175 0
102 20250305 181200 2597654597 4175 4175 4175 4175 0
103 20250305 181100 2597654597 4175 4175 4175 4175 0
104 20250305 181000 2597654597 4175 4175 4175 4175 0
105 20250305 180900 2597654597 4175 4175 4175 4175 0
106 20250305 180800 2597654597 4175 4175 4175 4175 0
107 20250305 180700 2597654597 4175 4175 4175 4175 0
108 20250305 180600 2597654597 4175 4175 4175 4175 0
109 20250305 180500 2597654597 4175 4175 4175 4175 0
110 20250305 180400 2597654597 4175 4175 4175 4175 0
111 20250305 180300 2597654597 4175 4175 4175 4175 0
112 20250305 180200 2597654597 4175 4175 4175 4175 0
113 20250305 180100 2597654597 4175 4175 4175 4175 0
114 20250305 180000 2597654597 4175 4175 4175 4175 0
115 20250305 175900 2597654597 4175 4175 4175 4175 0
116 20250305 175800 2597654597 4175 4175 4175 4175 0
117 20250305 175700 2597654597 4175 4175 4175 4175 0
118 20250305 175600 2597654597 4175 4175 4175 4175 0
119 20250305 175500 2597654597 4175 4175 4175 4175 0
120 20250305 175400 2597654597 4175 4175 4175 4175 0
121 20250305 175300 2597654597 4175 4175 4175 4175 0
122 20250305 175200 2597654597 4175 4175 4175 4175 6666
123 20250305 175100 2597654597 4175 4175 4175 4175 0
124 20250305 175000 2597654597 4175 4175 4175 4175 0
125 20250305 174900 2597654597 4175 4175 4175 4175 0
126 20250305 174800 2597654597 4175 4175 4175 4175 0
127 20250305 174700 2597654597 4175 4175 4175 4175 0
128 20250305 174600 2597654597 4175 4175 4175 4175 0
129 20250305 174500 2597654597 4175 4175 4175 4175 0
130 20250305 174400 2597654597 4175 4175 4175 4175 0
131 20250305 174300 2597654597 4175 4175 4175 4175 0
132 20250305 174200 2597654597 4175 4175 4175 4175 0
133 20250305 174100 2597654597 4175 4175 4175 4175 0
134 20250305 174000 2597654597 4175 4175 4175 4175 0
135 20250305 173900 2597654597 4175 4175 4175 4175 0
136 20250305 173800 2597654597 4175 4175 4175 4175 0
137 20250305 173700 2597654597 4175 4175 4175 4175 0
138 20250305 173600 2597654597 4175 4175 4175 4175 0
139 20250305 173500 2597654597 4175 4175 4175 4175 0
140 20250305 173400 2597654597 4175 4175 4175 4175 0
141 20250305 173300 2597654597 4175 4175 4175 4175 0
142 20250305 173200 2597654597 4175 4175 4175 4175 0
143 20250305 173100 2597654597 4175 4175 4175 4175 0
144 20250305 173000 2597654597 4175 4175 4175 4175 0
145 20250305 172900 2597654597 4175 4175 4175 4175 0
146 20250305 172800 2597654597 4175 4175 4175 4175 0
147 20250305 172700 2597654597 4175 4175 4175 4175 0
148 20250305 172600 2597654597 4175 4175 4175 4175 0
149 20250305 172500 2597654597 4175 4175 4175 4175 0
150 20250305 172400 2597654597 4175 4175 4175 4175 0
151 20250305 172300 2597654597 4175 4175 4175 4175 0
152 20250305 172200 2597654597 4175 4175 4175 4175 6666
153 20250305 172100 2597654597 4175 4175 4175 4175 0
154 20250305 172000 2597654597 4175 4175 4175 4175 0
155 20250305 171900 2597654597 4175 4175 4175 4175 0
156 20250305 171800 2597654597 4175 4175 4175 4175 0
157 20250305 171700 2597654597 4175 4175 4175 4175 0
158 20250305 171600 2597654597 4175 4175 4175 4175 0
159 20250305 171500 2597654597 4175 4175 4175 4175 0
160 20250305 171400 2597654597 4175 4175 4175 4175 0
161 20250305 171300 2597654597 4175 4175 4175 4175 0
162 20250305 171200 2597654597 4175 4175 4175 4175 0
163 20250305 171100 2597654597 4175 4175 4175 4175 0
164 20250305 171000 2597654597 4175 4175 4175 4175 0
165 20250305 170900 2597654597 4175 4175 4175 4175 0
166 20250305 170800 2597654597 4175 4175 4175 4175 0
167 20250305 170700 2597654597 4175 4175 4175 4175 0
168 20250305 170600 2597654597 4175 4175 4175 4175 0
169 20250305 170500 2597654597 4175 4175 4175 4175 0
170 20250305 170400 2597654597 4175 4175 4175 4175 0
171 20250305 170300 2597654597 4175 4175 4175 4175 0
172 20250305 170200 2597654597 4175 4175 4175 4175 0
173 20250305 170100 2597654597 4175 4175 4175 4175 0
174 20250305 170000 2597654597 4175 4175 4175 4175 0
175 20250305 165900 2597654597 4175 4175 4175 4175 0
176 20250305 165800 2597654597 4175 4175 4175 4175 0
177 20250305 165700 2597654597 4175 4175 4175 4175 0
178 20250305 165600 2597654597 4175 4175 4175 4175 0
179 20250305 165500 2597654597 4175 4175 4175 4175 0
180 20250305 165400 2597654597 4175 4175 4175 4175 0
181 20250305 165300 2597654597 4175 4175 4175 4175 0
182 20250305 165200 2597654597 4175 4175 4175 4175 6666
183 20250305 165100 2597654597 4175 4175 4175 4175 0
184 20250305 165000 2597654597 4175 4175 4175 4175 0
185 20250305 164900 2597654597 4175 4175 4175 4175 0
186 20250305 164800 2597654597 4175 4175 4175 4175 0
187 20250305 164700 2597654597 4175 4175 4175 4175 0
188 20250305 164600 2597654597 4175 4175 4175 4175 0
189 20250305 164500 2597654597 4175 4175 4175 4175 0
190 20250305 164400 2597654597 4175 4175 4175 4175 0
191 20250305 164300 2597654597 4175 4175 4175 4175 0
192 20250305 164200 2597654597 4175 4175 4175 4175 0
193 20250305 164100 2597654597 4175 4175 4175 4175 0
194 20250305 164000 2597654597 4175 4175 4175 4175 0
195 20250305 163900 2597654597 4175 4175 4175 4175 0
196 20250305 163800 2597654597 4175 4175 4175 4175 0
197 20250305 163700 2597654597 4175 4175 4175 4175 0
198 20250305 163600 2597654597 4175 4175 4175 4175 0
199 20250305 163500 2597654597 4175 4175 4175 4175 0
200 20250305 163400 2597654597 4175 4175 4175 4175 0
201 20250305 163300 2597654597 4175 4175 4175 4175 0
202 20250305 163200 2597654597 4175 4175 4175 4175 0
203 20250305 163100 2597654597 4175 4175 4175 4175 0
204 20250305 163000 2597654597 4175 4175 4175 4175 0
205 20250305 162900 2597654597 4175 4175 4175 4175 0
206 20250305 162800 2597654597 4175 4175 4175 4175 0
207 20250305 162700 2597654597 4175 4175 4175 4175 0
208 20250305 162600 2597654597 4175 4175 4175 4175 0
209 20250305 162500 2597654597 4175 4175 4175 4175 0
210 20250305 162400 2597654597 4175 4175 4175 4175 0
211 20250305 162300 2597654597 4175 4175 4175 4175 0
212 20250305 162200 2597654597 4175 4175 4175 4175 6666
213 20250305 162100 2597654597 4175 4175 4175 4175 0
214 20250305 162000 2597654597 4175 4175 4175 4175 0
215 20250305 161900 2597654597 4175 4175 4175 4175 0
216 20250305 161800 2597654597 4175 4175 4175 4175 0
217 20250305 161700 2597654597 4175 4175 4175 4175 0
218 20250305 161600 2597654597 4175 4175 4175 4175 0
219 20250305 161500 2597654597 4175 4175 4175 4175 0
220 20250305 161400 2597654597 4175 4175 4175 4175 0
221 20250305 161300 2597654597 4175 4175 4175 4175 0
222 20250305 161200 2597654597 4175 4175 4175 4175 0
223 20250305 161100 2597654597 4175 4175 4175 4175 0
224 20250305 161000 2597654597 4175 4175 4175 4175 0
225 20250305 160900 2597654597 4175 4175 4175 4175 0
226 20250305 160800 2597654597 4175 4175 4175 4175 0
227 20250305 160700 2597654597 4175 4175 4175 4175 0
228 20250305 160600 2597654597 4175 4175 4175 4175 0
229 20250305 160500 2597654597 4175 4175 4175 4175 0
230 20250305 160400 2597654597 4175 4175 4175 4175 0
231 20250305 160300 2597654597 4175 4175 4175 4175 0
232 20250305 160200 2597654597 4175 4175 4175 4175 0
233 20250305 160100 2597654597 4175 4175 4175 4175 0
234 20250305 160000 2597654597 4175 4175 4175 4175 0
235 20250305 155900 2597654597 4175 4175 4175 4175 0
236 20250305 155800 2597654597 4175 4175 4175 4175 0
237 20250305 155700 2597654597 4175 4175 4175 4175 0
238 20250305 155600 2597654597 4175 4175 4175 4175 0
239 20250305 155500 2597654597 4175 4175 4175 4175 0
240 20250305 155400 2597654597 4175 4175 4175 4175 0
241 20250305 155300 2597654597 4175 4175 4175 4175 0
242 20250305 155200 2597654597 4175 4175 4175 4175 6666
243 20250305 155100 2597654597 4175 4175 4175 4175 0
244 20250305 155000 2597654597 4175 4175 4175 4175 0
245 20250305 154900 2597654597 4175 4175 4175 4175 0
246 20250305 154800 2597654597 4175 4175 4175 4175 0
247 20250305 154700 2597654597 4175 4175 4175 4175 0
248 20250305 154600 2597654597 4175 4175 4175 4175 0
249 20250305 154500 2597654597 4175 4175 4175 4175 0
250 20250305 154400 2597654597 4175 4175 4175 4175 0
251 20250305 154300 2597654597 4175 4175 4175 4175 0
252 20250305 154200 2597654597 4175 4175 4175 4175 0
253 20250305 154100 2597654597 4175 4175 4175 4175 0
254 20250305 154000 2597654597 4175 4175 4175 4175 0
255 20250305 153900 2597654597 4175 4175 4175 4175 0
256 20250305 153800 2597654597 4175 4175 4175 4175 0
257 20250305 153700 2597654597 4175 4175 4175 4175 0
258 20250305 153600 2597654597 4175 4175 4175 4175 0
259 20250305 153500 2597654597 4175 4175 4175 4175 0
260 20250305 153400 2597654597 4175 4175 4175 4175 0
261 20250305 153300 2597654597 4175 4175 4175 4175 0
262 20250305 153200 2597654597 4175 4175 4175 4175 0
263 20250305 153100 2597654597 4175 4175 4175 4175 0
264 20250305 153000 2597654597 4175 4175 4175 4175 6666
265 20250305 152900 2569824047 4160 4160 4160 4160 0
266 20250305 152800 2569824047 4160 4160 4160 4160 0
267 20250305 152700 2569824047 4160 4160 4160 4160 0
268 20250305 152600 2569824047 4160 4160 4160 4160 0
269 20250305 152500 2569824047 4160 4160 4160 4160 0
270 20250305 152400 2569824047 4160 4160 4160 4160 0
271 20250305 152300 2569824047 4160 4160 4160 4160 0
272 20250305 152200 2569824047 4160 4160 4160 4160 0
273 20250305 152100 2569824047 4160 4160 4160 4160 0
274 20250305 152000 2569824047 4160 4160 4160 4160 0
275 20250305 151900 2569824047 4160 4170 4180 4160 1606
276 20250305 151800 2563134282 4175 4180 4185 4175 759
277 20250305 151700 2559963397 4180 4180 4185 4180 1010
278 20250305 151600 2555741122 4190 4170 4190 4170 3541
279 20250305 151500 2540938812 4160 4160 4160 4160 0
280 20250305 151400 2540938812 4160 4180 4185 4160 2695
281 20250305 151300 2529686097 4160 4180 4185 4160 302
282 20250305 151200 2528423247 4180 4155 4185 4155 5461
283 20250305 151100 2505650672 4150 4145 4155 4145 1503
284 20250305 151000 2499416472 4145 4140 4145 4140 498
285 20250305 150900 2497354747 4140 4140 4140 4140 0
286 20250305 150800 2497354747 4140 4140 4140 4140 10
287 20250305 150700 2497313347 4140 4135 4140 4135 75
288 20250305 150600 2497003207 4145 4145 4145 4145 0
289 20250305 150500 2497003207 4145 4140 4145 4140 497
290 20250305 150400 2494944957 4140 4140 4140 4140 0
291 20250305 150300 2494944957 4140 4135 4140 4135 911
292 20250305 150200 2491177967 4135 4135 4135 4135 470
293 20250305 150100 2489234517 4145 4135 4145 4135 367
294 20250305 150000 2487716777 4140 4145 4145 4140 1207
295 20250305 145900 2482719777 4145 4140 4145 4135 2071
296 20250305 145800 2474148052 4140 4145 4145 4140 551
297 20250305 145700 2471865907 4145 4145 4145 4145 0
298 20250305 145600 2471865907 4145 4135 4145 4135 1726
299 20250305 145500 2464713537 4135 4130 4135 4130 337
300 20250305 145400 2463321547 4130 4130 4130 4130 130
301 20250305 145300 2462784647 4130 4130 4130 4130 276
302 20250305 145200 2461644767 4130 4130 4130 4130 4
303 20250305 145100 2461628247 4130 4130 4130 4130 193
304 20250305 145000 2460831157 4135 4130 4135 4130 305
305 20250305 144900 2459571502 4130 4130 4130 4130 50
306 20250305 144800 2459365002 4130 4130 4130 4130 0
307 20250305 144700 2459365002 4130 4130 4130 4130 271
308 20250305 144600 2458245772 4130 4125 4130 4125 183
309 20250305 144500 2457490892 4125 4125 4125 4125 98
310 20250305 144400 2457086642 4125 4125 4125 4125 0
311 20250305 144300 2457086642 4125 4125 4125 4125 0
312 20250305 144200 2457086642 4125 4125 4125 4125 0
313 20250305 144100 2457086642 4125 4125 4125 4125 637
314 20250305 144000 2454459017 4125 4125 4125 4125 24
315 20250305 143900 2454360017 4125 4120 4125 4120 2641
316 20250305 143800 2443479092 4120 4120 4120 4120 2
317 20250305 143700 2443470852 4110 4110 4110 4110 123
318 20250305 143600 2442965322 4120 4120 4120 4120 0
319 20250305 143500 2442965322 4120 4120 4120 4120 472
320 20250305 143400 2441020682 4105 4105 4105 4105 0
321 20250305 143300 2441020682 4105 4110 4120 4105 50
322 20250305 143200 2440814932 4120 4120 4120 4120 166
323 20250305 143100 2440131012 4110 4110 4110 4110 76
324 20250305 143000 2439818652 4110 4110 4110 4110 4
325 20250305 142900 2439802212 4105 4105 4105 4105 10
326 20250305 142800 2439761162 4105 4105 4110 4105 168
327 20250305 142700 2439070692 4105 4105 4105 4105 0
328 20250305 142600 2439070692 4105 4105 4105 4105 5
329 20250305 142500 2439050167 4105 4105 4105 4105 1
330 20250305 142400 2439046062 4100 4100 4100 4100 0
331 20250305 142300 2439046062 4100 4100 4100 4100 0
332 20250305 142200 2439046062 4100 4100 4100 4100 0
333 20250305 142100 2439046062 4100 4100 4100 4100 385
334 20250305 142000 2437467562 4100 4100 4110 4100 550
335 20250305 141900 2435212502 4100 4100 4100 4090 3244
336 20250305 141800 2421936402 4100 4100 4100 4100 1
337 20250305 141700 2421932302 4100 4100 4100 4100 100
338 20250305 141600 2421522302 4100 4100 4100 4100 0
339 20250305 141500 2421522302 4100 4100 4100 4100 0
340 20250305 141400 2421522302 4100 4100 4100 4100 243
341 20250305 141300 2420526002 4095 4095 4095 4095 328
342 20250305 141200 2419182842 4095 4110 4110 4095 75
343 20250305 141100 2418875677 4110 4100 4110 4100 14
344 20250305 141000 2418818147 4100 4105 4105 4100 634
345 20250305 140900 2416216277 4100 4100 4100 4100 0
346 20250305 140800 2416216277 4100 4100 4105 4100 425
347 20250305 140700 2414472027 4100 4120 4120 4100 840
348 20250305 140600 2411023162 4120 4120 4120 4120 5
349 20250305 140500 2411002562 4120 4110 4120 4110 234
350 20250305 140400 2410039592 4110 4105 4110 4105 54
351 20250305 140300 2409817657 4110 4110 4110 4110 5
352 20250305 140200 2409797107 4110 4110 4110 4110 4
353 20250305 140100 2409780667 4110 4110 4110 4110 4
354 20250305 140000 2409764227 4110 4110 4110 4110 100
355 20250305 135900 2409353227 4105 4105 4105 4105 38
356 20250305 135800 2409197237 4105 4110 4110 4105 583
357 20250305 135700 2406801547 4105 4105 4105 4105 208
358 20250305 135600 2405947707 4110 4110 4110 4110 0
359 20250305 135500 2405947707 4110 4115 4115 4110 1578
360 20250305 135400 2399459022 4115 4120 4125 4115 611
361 20250305 135300 2396941402 4122 4122 4122 4122 1
362 20250305 135200 2396937280 4120 4120 4120 4120 0
363 20250305 135100 2396937280 4120 4120 4120 4120 0
364 20250305 135000 2396937280 4120 4120 4120 4120 152
365 20250305 134900 2396311040 4120 4110 4120 4110 34
366 20250305 134800 2396171280 4105 4100 4105 4100 2440
367 20250305 134700 2386157145 4095 4095 4095 4095 0
368 20250305 134600 2386157145 4095 4085 4095 4085 1869
369 20250305 134500 2378506100 4085 4090 4105 4040 10357
370 20250305 134400 2336374620 4060 4105 4105 4060 11313
371 20250305 134300 2290159760 4105 4110 4110 4105 457
372 20250305 134200 2288281495 4110 4110 4110 4110 0
373 20250305 134100 2288281495 4110 4120 4120 4110 6
374 20250305 134000 2288256805 4125 4125 4125 4125 0
375 20250305 133900 2288256805 4125 4125 4125 4125 0
376 20250305 133800 2288256805 4125 4125 4125 4125 0
377 20250305 133700 2288256805 4125 4125 4125 4125 1
378 20250305 133600 2288252680 4110 4120 4120 4110 1646
379 20250305 133500 2281480630 4120 4120 4120 4120 0
380 20250305 133400 2281480630 4120 4110 4120 4110 23
381 20250305 133300 2281385880 4110 4110 4110 4110 382
382 20250305 133200 2279815860 4110 4110 4110 4110 0
383 20250305 133100 2279815860 4110 4110 4110 4110 0
384 20250305 133000 2279815860 4110 4110 4110 4110 425
385 20250305 132900 2278069110 4110 4110 4110 4110 0
386 20250305 132800 2278069110 4110 4110 4110 4110 421
387 20250305 132700 2276338800 4095 4085 4095 4070 3096
388 20250305 132600 2263698105 4100 4100 4100 4100 0
389 20250305 132500 2263698105 4100 4110 4110 4100 188
390 20250305 132400 2262927205 4120 4095 4120 4085 201
391 20250305 132300 2262104005 4095 4095 4100 4095 1343
392 20250305 132200 2256604360 4100 4090 4100 4090 52
393 20250305 132100 2256391660 4090 4095 4100 4065 11314
394 20250305 132000 2210193925 4105 4105 4105 4100 1829
395 20250305 131900 2202690745 4105 4105 4105 4095 4804
396 20250305 131800 2182976070 4105 4120 4120 4100 7245
397 20250305 131700 2153248660 4120 4125 4125 4120 870
398 20250305 131600 2149660345 4130 4130 4130 4130 0
399 20250305 131500 2149660345 4130 4130 4130 4125 1323
400 20250305 131400 2144199095 4140 4130 4140 4125 379
401 20250305 131300 2142634815 4145 4145 4145 4145 20
402 20250305 131200 2142551915 4145 4145 4145 4125 2465
403 20250305 131100 2132363455 4155 4150 4155 4145 6723
404 20250305 131000 2104463250 4150 4150 4155 4150 1111
405 20250305 130900 2099852595 4150 4140 4150 4140 2591
406 20250305 130800 2089119325 4140 4120 4145 4120 798
407 20250305 130700 2085824235 4130 4115 4130 4115 1532
408 20250305 130600 2079515485 4115 4100 4115 4080 3753
409 20250305 130500 2064128755 4100 4120 4120 4100 1611
410 20250305 130400 2057503420 4120 4085 4125 4085 4181
411 20250305 130300 2040375420 4080 4065 4105 4065 7294
412 20250305 130200 2010568195 4035 4115 4115 4025 25370
413 20250305 130100 1907004700 4120 4160 4160 4100 14870
414 20250305 130000 1845732585 4160 4155 4160 4130 13093
415 20250305 125900 1791467825 4155 4215 4215 4150 13690
416 20250305 125800 1734282930 4215 4245 4245 4215 14924
417 20250305 125700 1671263190 4235 4250 4255 4222 19004
418 20250305 125600 1590729683 4250 4250 4255 4230 7874
419 20250305 125500 1557286703 4245 4205 4255 4195 25778
420 20250305 125400 1448176678 4200 4210 4210 4195 152
421 20250305 125300 1447538278 4200 4200 4210 4200 2576
422 20250305 125200 1436717588 4200 4205 4210 4190 4991
423 20250305 125100 1415764828 4210 4205 4210 4195 2736
424 20250305 125000 1404276113 4210 4205 4210 4195 5539
425 20250305 124900 1380981118 4210 4200 4215 4200 1296
426 20250305 124800 1375532538 4195 4195 4195 4190 504
427 20250305 124700 1373418988 4200 4210 4220 4200 2875
428 20250305 124600 1361333628 4220 4205 4225 4200 1361
429 20250305 124500 1355599468 4205 4190 4210 4190 2796
430 20250305 124400 1343856206 4200 4220 4250 4185 28336
431 20250305 124300 1224238651 4215 4200 4215 4195 11771
432 20250305 124200 1174713736 4200 4190 4205 4185 5521
433 20250305 124100 1151553761 4180 4195 4200 4180 2817
434 20250305 124000 1139752301 4200 4190 4215 4185 23779
435 20250305 123900 1039898971 4190 4160 4195 4160 10838
436 20250305 123800 994586836 4165 4160 4170 4155 3326
437 20250305 123700 980746906 4155 4155 4155 4150 1273
438 20250305 123600 975458176 4155 4150 4155 4145 204
439 20250305 123500 974611456 4150 4145 4150 4145 153
440 20250305 123400 973976766 4140 4135 4140 4135 1061
441 20250305 123300 969584276 4135 4135 4140 4135 462
442 20250305 123200 967673786 4135 4135 4135 4135 301
443 20250305 123100 966429151 4135 4145 4145 4135 1710
444 20250305 123000 959355276 4145 4155 4155 4140 1480
445 20250305 122900 953220436 4155 4150 4160 4150 2940
446 20250305 122800 941008486 4145 4140 4145 4140 1042
447 20250305 122700 936691451 4145 4145 4145 4145 423
448 20250305 122600 934938116 4145 4147 4150 4145 689
449 20250305 122500 932080281 4145 4150 4150 4145 262
450 20250305 122400 930994231 4145 4145 4150 4145 1123
451 20250305 122300 926335981 4140 4140 4145 4140 633
452 20250305 122200 923713406 4140 4130 4150 4130 1111
453 20250305 122100 919115721 4135 4150 4150 4135 1372
454 20250305 122000 913432441 4150 4130 4150 4130 16032
455 20250305 121900 847141716 4130 4130 4130 4125 228
456 20250305 121800 846200256 4120 4125 4125 4120 226
457 20250305 121700 845268016 4125 4115 4125 4115 3524
458 20250305 121600 830749761 4115 4115 4115 4115 12
459 20250305 121500 830700381 4105 4110 4110 4105 2440
460 20250305 121400 820680456 4100 4105 4105 4100 41
461 20250305 121300 820512291 4095 4105 4105 4095 1182
462 20250305 121200 815663911 4105 4105 4105 4105 25
463 20250305 121100 815561286 4105 4105 4105 4105 12
464 20250305 121000 815512026 4105 4110 4110 4105 1144
465 20250305 120900 810815791 4105 4110 4110 4105 112
466 20250305 120800 810355971 4110 4110 4110 4110 301
467 20250305 120700 809118861 4115 4105 4115 4105 567
468 20250305 120600 806785696 4115 4105 4115 4105 4357
469 20250305 120500 788880781 4100 4100 4100 4100 12
470 20250305 120400 788831581 4095 4095 4100 4095 769
471 20250305 120300 785681786 4090 4090 4090 4090 312
472 20250305 120200 784405706 4090 4090 4090 4090 22
473 20250305 120100 784315726 4090 4085 4090 4085 877
474 20250305 120000 780732701 4085 4095 4095 4085 2353
475 20250305 115900 771120101 4090 4105 4105 4090 2508
476 20250305 115800 760839926 4105 4115 4115 4105 586
477 20250305 115700 758434211 4100 4110 4110 4100 487
478 20250305 115600 756434506 4115 4120 4120 4115 326
479 20250305 115500 755092951 4120 4120 4120 4120 12
480 20250305 115400 755043511 4120 4120 4120 4115 224
481 20250305 115300 754121631 4120 4120 4120 4120 12
482 20250305 115200 754072191 4120 4120 4120 4105 871
483 20250305 115100 750492116 4125 4125 4125 4125 12
484 20250305 115000 750442616 4125 4120 4125 4120 117
485 20250305 114900 749960516 4120 4115 4120 4115 368
486 20250305 114800 748445601 4110 4105 4110 4100 1365
487 20250305 114700 742844731 4105 4105 4105 4105 44
488 20250305 114600 742664111 4100 4100 4100 4100 695
489 20250305 114500 739814611 4095 4100 4100 4095 329
490 20250305 114400 738465761 4100 4100 4100 4100 12
491 20250305 114300 738416561 4100 4100 4100 4100 88
492 20250305 114200 738055761 4100 4100 4100 4100 24
493 20250305 114100 737957361 4095 4105 4105 4095 226
494 20250305 114000 737031406 4105 4105 4105 4100 48
495 20250305 113900 736834426 4110 4110 4110 4110 5
496 20250305 113800 736813876 4100 4105 4105 4100 123
497 20250305 113700 736309461 4100 4100 4100 4100 14
498 20250305 113600 736252061 4105 4090 4105 4090 217
499 20250305 113500 735364351 4100 4105 4105 4100 124
500 20250305 113400 734855831 4095 4105 4105 4095 1196
501 20250305 113300 729956006 4115 4115 4115 4115 24
502 20250305 113200 729857246 4110 4115 4115 4110 189
503 20250305 113100 729080176 4115 4120 4120 4115 160
504 20250305 113000 728421716 4120 4115 4120 4115 91
505 20250305 112900 728047191 4115 4105 4115 4100 482
506 20250305 112800 726069491 4105 4115 4115 4105 1020
507 20250305 112700 721880829 4117 4122 4122 4117 56
508 20250305 112600 721650121 4122 4122 4122 4122 13
509 20250305 112500 721596535 4122 4130 4130 4120 1148
510 20250305 112400 716856781 4130 4140 4140 4130 613
511 20250305 112300 714322466 4140 4130 4140 4130 2457
512 20250305 112200 704163706 4140 4130 4140 4130 1804
513 20250305 112100 696710576 4135 4115 4135 4115 4277
514 20250305 112000 679096521 4110 4120 4120 4110 1270
515 20250305 111900 673870331 4120 4135 4140 4120 3253
516 20250305 111800 660437466 4130 4110 4130 4110 4521
517 20250305 111700 641790306 4105 4105 4105 4105 185
518 20250305 111600 641030881 4100 4085 4100 4080 1904
519 20250305 111500 633245041 4085 4100 4100 4082 2418
520 20250305 111400 623360650 4100 4100 4100 4100 34
521 20250305 111300 623221250 4100 4110 4110 4080 20601
522 20250305 111200 538989545 4110 4110 4115 4100 1227
523 20250305 111100 533946985 4115 4100 4115 4090 3100
524 20250305 111000 521237320 4105 4090 4135 4090 31399
525 20250305 110900 392446480 4090 4090 4090 4090 24
526 20250305 110800 392348320 4090 4090 4090 4090 125
527 20250305 110700 391837070 4090 4090 4095 4090 123
528 20250305 110600 391333890 4095 4090 4095 4090 4887
529 20250305 110500 371322715 4090 4085 4090 4085 15
530 20250305 110400 371261415 4085 4085 4090 4085 753
531 20250305 110300 368181910 4085 4090 4090 4085 36
532 20250305 110200 368034735 4090 4080 4090 4070 3442
533 20250305 110100 353980675 4075 4070 4075 4070 524
534 20250305 110000 351845935 4060 4040 4065 4040 3742
535 20250305 105900 336668785 4050 4060 4060 4050 179
536 20250305 105800 335943590 4050 4060 4065 4050 1612
537 20250305 105700 329410600 4065 4070 4070 4065 158
538 20250305 105600 328768270 4065 4065 4065 4065 259
539 20250305 105500 327715435 4065 4065 4065 4065 24
540 20250305 105400 327617875 4065 4065 4065 4065 12
541 20250305 105300 327569095 4065 4065 4065 4065 249
542 20250305 105200 326556910 4070 4070 4070 4065 124
543 20250305 105100 326052728 4065 4065 4065 4065 174
544 20250305 105000 325345418 4065 4065 4065 4065 25
545 20250305 104900 325243793 4065 4065 4065 4065 12
546 20250305 104800 325195013 4065 4065 4065 4065 27
547 20250305 104700 325085258 4065 4065 4065 4065 12
548 20250305 104600 325036478 4065 4055 4065 4055 514
549 20250305 104500 322952028 4060 4065 4065 4060 25
550 20250305 104400 322850408 4060 4070 4070 4060 310
551 20250305 104300 321591243 4070 4070 4070 4070 104
552 20250305 104200 321167963 4070 4070 4070 4070 18
553 20250305 104100 321094703 4070 4070 4070 4070 24
554 20250305 104000 320997023 4065 4070 4070 4065 14
555 20250305 103900 320940048 4075 4075 4075 4070 25
556 20250305 103800 320838193 4070 4070 4070 4070 575
557 20250305 103700 318497943 4070 4070 4070 4070 50
558 20250305 103600 318294443 4070 4067 4070 4067 181
559 20250305 103500 317557803 4065 4065 4065 4065 11
560 20250305 103400 317513088 4065 4065 4065 4065 12
561 20250305 103300 317464308 4065 4065 4065 4065 27
562 20250305 103200 317354553 4060 4070 4070 4060 515
563 20250305 103100 315263583 4070 4070 4070 4070 12
564 20250305 103000 315214743 4070 4065 4070 4065 124
565 20250305 102900 314710543 4060 4060 4060 4060 50
566 20250305 102800 314507543 4070 4065 4070 4060 692
567 20250305 102700 311694418 4065 4070 4070 4065 788
568 20250305 102600 308488918 4070 4070 4070 4070 152
569 20250305 102500 307870278 4070 4060 4075 4060 773
570 20250305 102400 304721198 4070 4070 4075 4070 34
571 20250305 102300 304582793 4065 4065 4065 4065 12
572 20250305 102200 304534013 4070 4065 4070 4065 1290
573 20250305 102100 299285933 4065 4065 4065 4065 546
574 20250305 102000 297066443 4060 4055 4060 4055 1016
575 20250305 101900 292941608 4045 4055 4055 4045 391
576 20250305 101800 291357013 4055 4055 4055 4055 624
577 20250305 101700 288826693 4050 4050 4050 4050 13
578 20250305 101600 288774043 4050 4050 4050 4050 25
579 20250305 101500 288672793 4055 4060 4060 4055 25
580 20250305 101400 288571353 4060 4045 4060 4045 1114
581 20250305 101300 284059823 4045 4050 4050 4045 14
582 20250305 101200 284003133 4050 4050 4050 4050 24
583 20250305 101100 283905933 4050 4050 4050 4050 24
584 20250305 101000 283808733 4050 4050 4050 4050 12
585 20250305 100900 283760133 4050 4040 4050 4040 1528
586 20250305 100800 277578603 4040 4040 4040 4040 1
587 20250305 100700 277574563 4035 4040 4040 4035 268
588 20250305 100600 276493063 4035 4035 4035 4035 270
589 20250305 100500 275403613 4035 4035 4035 4035 36
590 20250305 100400 275258353 4035 4035 4035 4035 11
591 20250305 100300 275213968 4035 4030 4035 4030 24
592 20250305 100200 275117188 4025 4035 4035 4025 278
593 20250305 100100 273997998 4035 4035 4035 4035 1
594 20250305 100000 273993963 4030 4040 4040 4030 731
595 20250305 095900 271047738 4035 4040 4040 4035 974
596 20250305 095800 267116263 4045 4040 4045 4040 391
597 20250305 095700 265536503 4035 4040 4040 4035 119
598 20250305 095600 265056118 4040 4040 4040 4040 12
599 20250305 095500 265007638 4040 4040 4040 4040 24
600 20250305 095400 264910678 4040 4040 4040 4040 12
601 20250305 095300 264862198 4040 4040 4040 4040 23
602 20250305 095200 264769278 4040 4040 4045 4040 178
603 20250305 095100 264050098 4045 4045 4045 4045 29
604 20250305 095000 263932793 4050 4050 4050 4050 12
605 20250305 094900 263884193 4050 4045 4050 4045 36
606 20250305 094800 263738433 4045 4045 4045 4045 0
607 20250305 094700 263738433 4045 4045 4050 4045 283
608 20250305 094600 262593633 4045 4040 4045 4040 1089
609 20250305 094500 258188678 4035 4035 4035 4035 54
610 20250305 094400 257970788 4040 4045 4047 4040 1649
611 20250305 094300 251303495 4047 4055 4055 4047 742
612 20250305 094200 248298365 4055 4060 4060 4055 1537
613 20250305 094100 242058965 4060 4060 4065 4060 256
614 20250305 094000 241019545 4060 4055 4060 4050 926
615 20250305 093900 237266025 4055 4050 4055 4050 1065
616 20250305 093800 232952615 4050 4045 4050 4045 445
617 20250305 093700 231150870 4045 4055 4055 4045 2209
618 20250305 093600 222204500 4060 4045 4060 4045 160
619 20250305 093500 221557155 4055 4055 4055 4050 174
620 20250305 093400 220852085 4055 4050 4055 4045 211
621 20250305 093300 219997590 4045 4045 4050 4045 656
622 20250305 093200 217343010 4035 4050 4050 4035 656
623 20250305 093100 214692205 4055 4050 4060 4050 142
624 20250305 093000 214117040 4050 4050 4050 4050 1984
625 20250305 092900 206081840 4050 4055 4055 4050 1156
626 20250305 092800 201399655 4060 4065 4065 4060 273
627 20250305 092700 200290715 4065 4065 4065 4065 12
628 20250305 092600 200241935 4065 4070 4070 4060 1079
629 20250305 092500 195857525 4065 4060 4065 4050 561
630 20250305 092400 193577140 4050 4070 4075 4050 608
631 20250305 092300 191106690 4070 4080 4080 4070 176
632 20250305 092200 190389950 4075 4080 4080 4075 680
633 20250305 092100 187616070 4080 4075 4080 4070 3780
634 20250305 092000 172211380 4080 4070 4085 4070 4627
635 20250305 091900 153334820 4070 4050 4070 4050 3227
636 20250305 091800 140226790 4050 4065 4065 4050 2806
637 20250305 091700 128852950 4065 4030 4065 4015 9172
638 20250305 091600 91817475 4020 4045 4045 4020 3799
639 20250305 091500 76507765 4045 4035 4045 4030 1300
640 20250305 091400 71267860 4050 4025 4050 4025 3617
641 20250305 091300 56674110 4020 4030 4030 4020 730
642 20250305 091200 53737915 4030 4015 4030 4015 2533
643 20250305 091100 43557600 4015 4000 4015 4000 4892
644 20250305 091000 23957670 4000 3990 4000 3990 11
645 20250305 090900 23913770 3995 3985 3995 3985 2223
646 20250305 090800 15040015 3980 3985 3985 3980 2
647 20250305 090700 15032050 3990 3990 3990 3990 0
648 20250305 090600 15032050 3990 3985 3990 3980 1201
649 20250305 090500 10241380 3990 3990 3990 3990 254
650 20250305 090400 9227920 3970 3970 3970 3970 0
651 20250305 090300 9227920 3970 3970 3970 3970 50
652 20250305 090200 9029420 3970 3970 3970 3965 497
653 20250305 090100 7056830 3955 3940 3955 3940 145
654 20250305 090000 6484855 3945 3920 3945 3920 1654

1
070960/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,48133333,0,193977331990,0.00
20250227,0,48133333,0,202159998600,0.00
20250226,0,48133333,0,201197331940,0.00
20250225,0,48133333,0,197346665300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 48133333 0 193977331990 0.00
3 20250227 0 48133333 0 202159998600 0.00
4 20250226 0 48133333 0 201197331940 0.00
5 20250225 0 48133333 0 197346665300 0.00