ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

598
010820/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185600,4397808371,3725,3725,3725,3725,18919
20250313,185500,4397808371,3725,3725,3725,3725,0
20250313,185400,4397808371,3725,3725,3725,3725,0
20250313,185300,4397808371,3725,3725,3725,3725,0
20250313,185200,4397808371,3725,3725,3725,3725,0
20250313,185100,4397808371,3725,3725,3725,3725,0
20250313,185000,4397808371,3725,3725,3725,3725,0
20250313,184900,4397808371,3725,3725,3725,3725,0
20250313,184800,4397808371,3725,3725,3725,3725,0
20250313,184700,4397808371,3725,3725,3725,3725,0
20250313,184600,4397808371,3725,3725,3725,3725,0
20250313,184500,4397808371,3725,3725,3725,3725,0
20250313,184400,4397808371,3725,3725,3725,3725,0
20250313,184300,4397808371,3725,3725,3725,3725,0
20250313,184200,4397808371,3725,3725,3725,3725,0
20250313,184100,4397808371,3725,3725,3725,3725,0
20250313,184000,4397808371,3725,3725,3725,3725,0
20250313,183900,4397808371,3725,3725,3725,3725,0
20250313,183800,4397808371,3725,3725,3725,3725,0
20250313,183700,4397808371,3725,3725,3725,3725,0
20250313,183600,4397808371,3725,3725,3725,3725,0
20250313,183500,4397808371,3725,3725,3725,3725,0
20250313,183400,4397808371,3725,3725,3725,3725,0
20250313,183300,4397808371,3725,3725,3725,3725,0
20250313,183200,4397808371,3725,3725,3725,3725,0
20250313,183100,4397808371,3725,3725,3725,3725,0
20250313,183000,4397808371,3725,3725,3725,3725,0
20250313,182900,4397808371,3725,3725,3725,3725,0
20250313,182800,4397808371,3725,3725,3725,3725,0
20250313,182700,4397808371,3725,3725,3725,3725,0
20250313,182600,4397808371,3725,3725,3725,3725,18919
20250313,182500,4397808371,3725,3725,3725,3725,0
20250313,182400,4397808371,3725,3725,3725,3725,0
20250313,182300,4397808371,3725,3725,3725,3725,0
20250313,182200,4397808371,3725,3725,3725,3725,0
20250313,182100,4397808371,3725,3725,3725,3725,0
20250313,182000,4397808371,3725,3725,3725,3725,0
20250313,181900,4397808371,3725,3725,3725,3725,0
20250313,181800,4397808371,3725,3725,3725,3725,0
20250313,181700,4397808371,3725,3725,3725,3725,0
20250313,181600,4397808371,3725,3725,3725,3725,0
20250313,181500,4397808371,3725,3725,3725,3725,0
20250313,181400,4397808371,3725,3725,3725,3725,0
20250313,181300,4397808371,3725,3725,3725,3725,0
20250313,181200,4397808371,3725,3725,3725,3725,0
20250313,181100,4397808371,3725,3725,3725,3725,0
20250313,181000,4397808371,3725,3725,3725,3725,0
20250313,180900,4397808371,3725,3725,3725,3725,0
20250313,180800,4397808371,3725,3725,3725,3725,0
20250313,180700,4397808371,3725,3725,3725,3725,0
20250313,180600,4397808371,3725,3725,3725,3725,0
20250313,180500,4397808371,3725,3725,3725,3725,0
20250313,180400,4397808371,3725,3725,3725,3725,0
20250313,180300,4397808371,3725,3725,3725,3725,0
20250313,180200,4397808371,3725,3725,3725,3725,0
20250313,180100,4397808371,3725,3725,3725,3725,0
20250313,180000,4397808371,3725,3725,3725,3725,0
20250313,175900,4397808371,3725,3725,3725,3725,0
20250313,175800,4397808371,3725,3725,3725,3725,0
20250313,175700,4397808371,3725,3725,3725,3725,0
20250313,175600,4397808371,3725,3725,3725,3725,18919
20250313,175500,4397808371,3725,3725,3725,3725,0
20250313,175400,4397808371,3725,3725,3725,3725,0
20250313,175300,4397808371,3725,3725,3725,3725,0
20250313,175200,4397808371,3725,3725,3725,3725,0
20250313,175100,4397808371,3725,3725,3725,3725,0
20250313,175000,4397808371,3725,3725,3725,3725,0
20250313,174900,4397808371,3725,3725,3725,3725,0
20250313,174800,4397808371,3725,3725,3725,3725,0
20250313,174700,4397808371,3725,3725,3725,3725,0
20250313,174600,4397808371,3725,3725,3725,3725,0
20250313,174500,4397808371,3725,3725,3725,3725,0
20250313,174400,4397808371,3725,3725,3725,3725,0
20250313,174300,4397808371,3725,3725,3725,3725,0
20250313,174200,4397808371,3725,3725,3725,3725,0
20250313,174100,4397808371,3725,3725,3725,3725,0
20250313,174000,4397808371,3725,3725,3725,3725,0
20250313,173900,4397808371,3725,3725,3725,3725,0
20250313,173800,4397808371,3725,3725,3725,3725,0
20250313,173700,4397808371,3725,3725,3725,3725,0
20250313,173600,4397808371,3725,3725,3725,3725,0
20250313,173500,4397808371,3725,3725,3725,3725,0
20250313,173400,4397808371,3725,3725,3725,3725,0
20250313,173300,4397808371,3725,3725,3725,3725,0
20250313,173200,4397808371,3725,3725,3725,3725,0
20250313,173100,4397808371,3725,3725,3725,3725,0
20250313,173000,4397808371,3725,3725,3725,3725,0
20250313,172900,4397808371,3725,3725,3725,3725,0
20250313,172800,4397808371,3725,3725,3725,3725,0
20250313,172700,4397808371,3725,3725,3725,3725,0
20250313,172600,4397808371,3725,3725,3725,3725,18919
20250313,172500,4397808371,3725,3725,3725,3725,0
20250313,172400,4397808371,3725,3725,3725,3725,0
20250313,172300,4397808371,3725,3725,3725,3725,0
20250313,172200,4397808371,3725,3725,3725,3725,0
20250313,172100,4397808371,3725,3725,3725,3725,0
20250313,172000,4397808371,3725,3725,3725,3725,0
20250313,171900,4397808371,3725,3725,3725,3725,0
20250313,171800,4397808371,3725,3725,3725,3725,0
20250313,171700,4397808371,3725,3725,3725,3725,0
20250313,171600,4397808371,3725,3725,3725,3725,0
20250313,171500,4397808371,3725,3725,3725,3725,0
20250313,171400,4397808371,3725,3725,3725,3725,0
20250313,171300,4397808371,3725,3725,3725,3725,0
20250313,171200,4397808371,3725,3725,3725,3725,0
20250313,171100,4397808371,3725,3725,3725,3725,0
20250313,171000,4397808371,3725,3725,3725,3725,0
20250313,170900,4397808371,3725,3725,3725,3725,0
20250313,170800,4397808371,3725,3725,3725,3725,0
20250313,170700,4397808371,3725,3725,3725,3725,0
20250313,170600,4397808371,3725,3725,3725,3725,0
20250313,170500,4397808371,3725,3725,3725,3725,0
20250313,170400,4397808371,3725,3725,3725,3725,0
20250313,170300,4397808371,3725,3725,3725,3725,0
20250313,170200,4397808371,3725,3725,3725,3725,0
20250313,170100,4397808371,3725,3725,3725,3725,0
20250313,170000,4397808371,3725,3725,3725,3725,0
20250313,165900,4397808371,3725,3725,3725,3725,0
20250313,165800,4397808371,3725,3725,3725,3725,0
20250313,165700,4397808371,3725,3725,3725,3725,0
20250313,165600,4397808371,3725,3725,3725,3725,18919
20250313,165500,4397808371,3725,3725,3725,3725,0
20250313,165400,4397808371,3725,3725,3725,3725,0
20250313,165300,4397808371,3725,3725,3725,3725,0
20250313,165200,4397808371,3725,3725,3725,3725,0
20250313,165100,4397808371,3725,3725,3725,3725,0
20250313,165000,4397808371,3725,3725,3725,3725,0
20250313,164900,4397808371,3725,3725,3725,3725,0
20250313,164800,4397808371,3725,3725,3725,3725,0
20250313,164700,4397808371,3725,3725,3725,3725,0
20250313,164600,4397808371,3725,3725,3725,3725,0
20250313,164500,4397808371,3725,3725,3725,3725,0
20250313,164400,4397808371,3725,3725,3725,3725,0
20250313,164300,4397808371,3725,3725,3725,3725,0
20250313,164200,4397808371,3725,3725,3725,3725,0
20250313,164100,4397808371,3725,3725,3725,3725,0
20250313,164000,4397808371,3725,3725,3725,3725,0
20250313,163900,4397808371,3725,3725,3725,3725,0
20250313,163800,4397808371,3725,3725,3725,3725,0
20250313,163700,4397808371,3725,3725,3725,3725,0
20250313,163600,4397808371,3725,3725,3725,3725,0
20250313,163500,4397808371,3725,3725,3725,3725,0
20250313,163400,4397808371,3725,3725,3725,3725,0
20250313,163300,4397808371,3725,3725,3725,3725,0
20250313,163200,4397808371,3725,3725,3725,3725,0
20250313,163100,4397808371,3725,3725,3725,3725,0
20250313,163000,4397808371,3725,3725,3725,3725,0
20250313,162900,4397808371,3725,3725,3725,3725,0
20250313,162800,4397808371,3725,3725,3725,3725,0
20250313,162700,4397808371,3725,3725,3725,3725,0
20250313,162600,4397808371,3725,3725,3725,3725,18919
20250313,162500,4397808371,3725,3725,3725,3725,0
20250313,162400,4397808371,3725,3725,3725,3725,0
20250313,162300,4397808371,3725,3725,3725,3725,0
20250313,162200,4397808371,3725,3725,3725,3725,0
20250313,162100,4397808371,3725,3725,3725,3725,0
20250313,162000,4397808371,3725,3725,3725,3725,0
20250313,161900,4397808371,3725,3725,3725,3725,0
20250313,161800,4397808371,3725,3725,3725,3725,0
20250313,161700,4397808371,3725,3725,3725,3725,0
20250313,161600,4397808371,3725,3725,3725,3725,0
20250313,161500,4397808371,3725,3725,3725,3725,0
20250313,161400,4397808371,3725,3725,3725,3725,0
20250313,161300,4397808371,3725,3725,3725,3725,0
20250313,161200,4397808371,3725,3725,3725,3725,0
20250313,161100,4397808371,3725,3725,3725,3725,0
20250313,161000,4397808371,3725,3725,3725,3725,0
20250313,160900,4397808371,3725,3725,3725,3725,0
20250313,160800,4397808371,3725,3725,3725,3725,0
20250313,160700,4397808371,3725,3725,3725,3725,0
20250313,160600,4397808371,3725,3725,3725,3725,0
20250313,160500,4397808371,3725,3725,3725,3725,0
20250313,160400,4397808371,3725,3725,3725,3725,0
20250313,160300,4397808371,3725,3725,3725,3725,0
20250313,160200,4397808371,3725,3725,3725,3725,0
20250313,160100,4397808371,3725,3725,3725,3725,0
20250313,160000,4397808371,3725,3725,3725,3725,0
20250313,155900,4397808371,3725,3725,3725,3725,0
20250313,155800,4397808371,3725,3725,3725,3725,0
20250313,155700,4397808371,3725,3725,3725,3725,0
20250313,155600,4397808371,3725,3725,3725,3725,18919
20250313,155500,4397808371,3725,3725,3725,3725,0
20250313,155400,4397808371,3725,3725,3725,3725,0
20250313,155300,4397808371,3725,3725,3725,3725,0
20250313,155200,4397808371,3725,3725,3725,3725,0
20250313,155100,4397808371,3725,3725,3725,3725,0
20250313,155000,4397808371,3725,3725,3725,3725,0
20250313,154900,4397808371,3725,3725,3725,3725,0
20250313,154800,4397808371,3725,3725,3725,3725,0
20250313,154700,4397808371,3725,3725,3725,3725,0
20250313,154600,4397808371,3725,3725,3725,3725,0
20250313,154500,4397808371,3725,3725,3725,3725,0
20250313,154400,4397808371,3725,3725,3725,3725,0
20250313,154300,4397808371,3725,3725,3725,3725,0
20250313,154200,4397808371,3725,3725,3725,3725,0
20250313,154100,4397808371,3725,3725,3725,3725,0
20250313,154000,4397808371,3725,3725,3725,3725,0
20250313,153900,4397808371,3725,3725,3725,3725,0
20250313,153800,4397808371,3725,3725,3725,3725,0
20250313,153700,4397808371,3725,3725,3725,3725,0
20250313,153600,4397808371,3725,3725,3725,3725,0
20250313,153500,4397808371,3725,3725,3725,3725,0
20250313,153400,4397808371,3725,3725,3725,3725,0
20250313,153300,4397808371,3725,3725,3725,3725,0
20250313,153200,4397808371,3725,3725,3725,3725,0
20250313,153100,4397808371,3725,3725,3725,3725,0
20250313,153000,4397808371,3725,3725,3725,3725,18919
20250313,152900,4327335096,3715,3715,3715,3715,0
20250313,152800,4327335096,3715,3715,3715,3715,0
20250313,152700,4327335096,3715,3715,3715,3715,0
20250313,152600,4327335096,3715,3715,3715,3715,0
20250313,152500,4327335096,3715,3715,3715,3715,0
20250313,152400,4327335096,3715,3715,3715,3715,0
20250313,152300,4327335096,3715,3715,3715,3715,0
20250313,152200,4327335096,3715,3715,3715,3715,0
20250313,152100,4327335096,3715,3715,3715,3715,0
20250313,152000,4327335096,3715,3715,3715,3715,0
20250313,151900,4327335096,3715,3715,3715,3710,1085
20250313,151800,4323306821,3715,3715,3720,3715,3437
20250313,151700,4310530826,3715,3715,3715,3715,4267
20250313,151600,4294678921,3715,3715,3720,3715,15899
20250313,151500,4235613996,3715,3705,3715,3705,3561
20250313,151400,4222404696,3705,3710,3710,3705,1404
20250313,151300,4217197986,3705,3705,3710,3705,1804
20250313,151200,4210511076,3707,3710,3710,3707,962
20250313,151100,4206942116,3705,3710,3710,3705,632
20250313,151000,4204598674,3710,3705,3715,3705,351
20250313,150900,4203297059,3715,3710,3715,3710,921
20250313,150800,4199879399,3710,3715,3715,3710,4375
20250313,150700,4183638289,3715,3710,3715,3710,200
20250313,150600,4182895389,3705,3715,3715,3705,2476
20250313,150500,4173708429,3710,3705,3710,3705,1189
20250313,150400,4169298349,3705,3705,3705,3700,1073
20250313,150300,4165322941,3705,3710,3710,3705,912
20250313,150200,4161943676,3710,3705,3710,3705,2034
20250313,150100,4154400471,3705,3705,3705,3700,972
20250313,150000,4150799411,3705,3700,3705,3700,513
20250313,145900,4148899501,3705,3705,3705,3700,2532
20250313,145800,4139527881,3705,3700,3705,3700,922
20250313,145700,4136116461,3700,3705,3705,3700,125
20250313,145600,4135653486,3705,3700,3705,3700,486
20250313,145500,4133854861,3705,3705,3705,3705,572
20250313,145400,4131735601,3700,3700,3700,3700,5092
20250313,145300,4112895201,3705,3700,3705,3695,977
20250313,145200,4109280311,3700,3700,3700,3700,36
20250313,145100,4109147111,3690,3690,3700,3690,2074
20250313,145000,4101492501,3695,3700,3700,3690,150
20250313,144900,4100937656,3690,3690,3700,3690,3814
20250313,144800,4086863486,3695,3710,3710,3695,21463
20250313,144700,4007443156,3710,3710,3720,3710,1976
20250313,144600,4000112176,3710,3715,3715,3710,3100
20250313,144500,3988607026,3710,3715,3715,3710,10367
20250313,144400,3950143381,3715,3710,3715,3705,347
20250313,144300,3948856776,3715,3705,3715,3705,388
20250313,144200,3947419166,3715,3705,3715,3700,89
20250313,144100,3947089311,3700,3720,3720,3700,6825
20250313,144000,3921786951,3715,3720,3720,3715,1738
20250313,143900,3915321946,3725,3725,3725,3720,2117
20250313,143800,3907444881,3730,3735,3735,3715,164
20250313,143700,3906834961,3715,3715,3735,3715,10913
20250313,143600,3866192916,3715,3715,3720,3705,1412
20250313,143500,3860943911,3715,3700,3715,3700,1746
20250313,143400,3854466711,3700,3705,3705,3700,427
20250313,143300,3852886161,3705,3700,3705,3700,3525
20250313,143200,3839827036,3700,3715,3715,3700,35487
20250313,143100,3708386941,3715,3715,3720,3715,149
20250313,143000,3707833391,3715,3715,3715,3710,8078
20250313,142900,3677853621,3715,3715,3715,3710,45
20250313,142800,3677686551,3715,3715,3715,3715,200
20250313,142700,3676943551,3710,3715,3715,3710,4050
20250313,142600,3661917441,3710,3715,3715,3710,687
20250313,142500,3659367291,3715,3720,3720,3710,258
20250313,142400,3658409541,3710,3715,3720,3710,4535
20250313,142300,3641579616,3720,3725,3725,3720,359
20250313,142200,3640243296,3720,3715,3730,3710,8616
20250313,142100,3608148956,3715,3715,3725,3710,806
20250313,142000,3605152111,3715,3710,3720,3710,1122
20250313,141900,3600988751,3715,3725,3730,3715,12281
20250313,141800,3555320326,3725,3730,3735,3720,7789
20250313,141700,3526335501,3725,3730,3740,3720,14888
20250313,141600,3470826646,3730,3725,3730,3715,7749
20250313,141500,3441986246,3730,3730,3735,3715,14282
20250313,141400,3388798706,3735,3705,3755,3695,41350
20250313,141300,3234325221,3695,3700,3700,3695,553
20250313,141200,3232279186,3700,3700,3700,3700,2
20250313,141100,3232271786,3700,3705,3705,3700,1313
20250313,141000,3227412911,3705,3710,3710,3705,489
20250313,140900,3225599936,3715,3715,3715,3705,494
20250313,140800,3223769266,3715,3715,3715,3715,0
20250313,140700,3223769266,3715,3715,3715,3705,1487
20250313,140600,3218252271,3715,3715,3715,3715,123
20250313,140500,3217795326,3705,3715,3715,3705,2080
20250313,140400,3210068926,3710,3710,3710,3710,2195
20250313,140300,3201925476,3705,3700,3705,3695,2431
20250313,140200,3192929811,3695,3700,3700,3695,688
20250313,140100,3190387571,3700,3700,3700,3700,2208
20250313,140000,3182217971,3705,3705,3705,3705,501
20250313,135900,3180361766,3705,3705,3705,3705,654
20250313,135800,3177938696,3705,3705,3705,3705,32
20250313,135700,3177820136,3710,3710,3710,3710,230
20250313,135600,3176966836,3705,3710,3710,3705,451
20250313,135500,3175295876,3710,3710,3715,3710,657
20250313,135400,3172858356,3710,3715,3715,3710,43
20250313,135300,3172698766,3715,3715,3715,3715,55
20250313,135200,3172494441,3710,3710,3710,3710,209
20250313,135100,3171719051,3710,3705,3710,3705,752
20250313,135000,3168930231,3710,3705,3710,3705,358
20250313,134900,3167603701,3710,3720,3720,3710,2186
20250313,134800,3159489716,3720,3720,3720,3715,398
20250313,134700,3158009381,3720,3720,3720,3715,1886
20250313,134600,3150994171,3720,3715,3720,3715,2524
20250313,134500,3141617261,3715,3710,3715,3710,470
20250313,134400,3139872221,3710,3710,3710,3710,99
20250313,134300,3139504931,3710,3700,3710,3700,157
20250313,134200,3138923031,3695,3705,3705,3695,3040
20250313,134100,3127689736,3705,3705,3705,3705,314
20250313,134000,3126526366,3710,3710,3715,3695,3178
20250313,133900,3114744821,3715,3705,3715,3705,640
20250313,133800,3112369106,3710,3705,3710,3705,381
20250313,133700,3110956536,3705,3710,3710,3705,236
20250313,133600,3110081176,3710,3705,3710,3705,228
20250313,133500,3109236296,3705,3705,3705,3705,1186
20250313,133400,3104842166,3705,3705,3705,3695,1466
20250313,133300,3099411391,3715,3715,3715,3715,393
20250313,133200,3097951396,3715,3705,3715,3705,2646
20250313,133100,3088121556,3705,3705,3705,3705,573
20250313,133000,3085998591,3705,3705,3705,3705,63
20250313,132900,3085765176,3705,3710,3710,3705,1540
20250313,132800,3080053976,3710,3710,3710,3710,864
20250313,132700,3076848536,3710,3710,3710,3710,12
20250313,132600,3076804016,3710,3715,3715,3710,62
20250313,132500,3076573731,3715,3710,3715,3710,14
20250313,132400,3076521781,3710,3720,3720,3710,433
20250313,132300,3074912661,3720,3715,3720,3710,1549
20250313,132200,3069158001,3715,3705,3715,3705,5383
20250313,132100,3049170571,3695,3695,3695,3695,26
20250313,132000,3049074501,3695,3705,3705,3695,2034
20250313,131900,3041539271,3705,3705,3705,3705,3217
20250313,131800,3029620286,3710,3710,3710,3710,1
20250313,131700,3029616576,3710,3695,3710,3695,1154
20250313,131600,3025348451,3695,3705,3705,3695,1073
20250313,131500,3021374271,3700,3700,3700,3700,440
20250313,131400,3019746271,3700,3695,3700,3695,246
20250313,131300,3018836176,3695,3695,3695,3695,500
20250313,131200,3016988676,3695,3690,3695,3690,74
20250313,131100,3016715286,3690,3695,3700,3690,205
20250313,131000,3015958666,3695,3695,3695,3695,0
20250313,130900,3015958666,3695,3690,3700,3690,1865
20250313,130800,3009076791,3690,3700,3700,3685,3288
20250313,130700,2996955371,3690,3695,3695,3690,442
20250313,130600,2995322191,3695,3695,3695,3695,241
20250313,130500,2994431696,3700,3695,3700,3695,5746
20250313,130400,2973200221,3695,3700,3700,3695,1005
20250313,130300,2969484046,3690,3695,3695,3690,280
20250313,130200,2968449696,3695,3697,3697,3695,1475
20250313,130100,2962999569,3700,3700,3700,3700,216
20250313,130000,2962200369,3705,3700,3705,3695,1297
20250313,125900,2957401479,3705,3700,3705,3695,1626
20250313,125800,2951378609,3700,3690,3700,3690,212
20250313,125700,2950596019,3680,3695,3695,3680,2031
20250313,125600,2943091489,3695,3690,3695,3680,6159
20250313,125500,2920408229,3690,3705,3705,3690,16573
20250313,125400,2859181469,3705,3705,3705,3700,1031
20250313,125300,2855362114,3705,3705,3705,3705,850
20250313,125200,2852212864,3705,3710,3710,3705,855
20250313,125100,2849044579,3705,3705,3705,3705,140
20250313,125000,2848525879,3705,3705,3705,3705,11
20250313,124900,2848485124,3705,3705,3710,3705,3560
20250313,124800,2835295314,3710,3710,3710,3705,1629
20250313,124700,2829256494,3710,3715,3715,3710,1984
20250313,124600,2821889039,3710,3710,3710,3710,101
20250313,124500,2821514329,3710,3710,3710,3710,340
20250313,124400,2820252929,3710,3710,3710,3710,1
20250313,124300,2820249219,3705,3715,3715,3705,206
20250313,124200,2819485199,3715,3710,3715,3705,1054
20250313,124100,2815577399,3710,3705,3710,3705,675
20250313,124000,2813076269,3710,3710,3710,3710,1005
20250313,123900,2809347719,3710,3720,3720,3710,544
20250313,123800,2807329449,3705,3710,3710,3705,698
20250313,123700,2804740859,3715,3715,3720,3710,3692
20250313,123600,2791028324,3715,3715,3715,3712,566
20250313,123500,2788925874,3715,3715,3715,3715,3000
20250313,123400,2777780874,3715,3715,3715,3715,741
20250313,123300,2775028059,3715,3715,3715,3710,932
20250313,123200,2771568179,3715,3715,3715,3715,531
20250313,123100,2769595514,3715,3715,3715,3715,1153
20250313,123000,2765312119,3715,3715,3715,3715,976
20250313,122900,2761686279,3715,3715,3715,3715,1
20250313,122800,2761682564,3710,3710,3710,3710,463
20250313,122700,2759964834,3710,3710,3710,3710,0
20250313,122600,2759964834,3710,3710,3710,3710,540
20250313,122500,2757961434,3710,3710,3710,3700,555
20250313,122400,2755905984,3710,3705,3710,3700,9007
20250313,122300,2722570959,3710,3705,3710,3705,5129
20250313,122200,2703567464,3705,3705,3705,3705,703
20250313,122100,2700962849,3705,3710,3710,3705,5046
20250313,122000,2682267239,3710,3710,3710,3710,933
20250313,121900,2678805809,3705,3710,3715,3705,1751
20250313,121800,2672310999,3705,3705,3705,3705,0
20250313,121700,2672310999,3705,3710,3710,3705,387
20250313,121600,2670875489,3710,3710,3710,3710,1143
20250313,121500,2666634959,3705,3705,3705,3705,369
20250313,121400,2665267814,3705,3705,3705,3705,50
20250313,121300,2665082564,3705,3705,3720,3700,1690
20250313,121200,2658822669,3705,3710,3712,3705,2353
20250313,121100,2650095517,3710,3710,3710,3710,17
20250313,121000,2650032447,3705,3705,3705,3705,571
20250313,120900,2647916892,3705,3705,3705,3705,5169
20250313,120800,2628765747,3705,3710,3710,3705,1848
20250313,120700,2621909697,3715,3715,3715,3715,1
20250313,120600,2621905982,3715,3715,3715,3715,2025
20250313,120500,2614383107,3715,3715,3715,3710,869
20250313,120400,2611156612,3710,3710,3715,3710,1799
20250313,120300,2604476632,3710,3705,3710,3705,183
20250313,120200,2603798422,3705,3712,3712,3705,1031
20250313,120100,2599978455,3705,3705,3725,3705,5063
20250313,120000,2581220020,3725,3715,3725,3705,4170
20250313,115900,2565764620,3725,3715,3725,3715,220
20250313,115800,2564946530,3715,3725,3725,3715,5186
20250313,115700,2545650895,3725,3720,3725,3720,796
20250313,115600,2542686645,3715,3715,3720,3715,335
20250313,115500,2541441480,3715,3715,3720,3710,1017
20250313,115400,2537665870,3710,3715,3715,3710,131
20250313,115300,2537179820,3715,3710,3715,3710,1070
20250313,115200,2533206330,3710,3705,3710,3705,901
20250313,115100,2529863625,3715,3705,3715,3705,109
20250313,115000,2529459595,3710,3710,3710,3710,1409
20250313,114900,2524232205,3715,3710,3715,3710,183
20250313,114800,2523553205,3712,3712,3712,3710,3823
20250313,114700,2509369457,3712,3715,3715,3710,1411
20250313,114600,2504134437,3715,3717,3717,3715,2009
20250313,114500,2496670894,3717,3715,3717,3715,58
20250313,114400,2496455324,3717,3720,3720,3717,110
20250313,114300,2496046424,3720,3715,3720,3715,219
20250313,114200,2495232244,3720,3725,3725,3715,5523
20250313,114100,2474691224,3725,3725,3727,3725,1688
20250313,114000,2468403422,3725,3727,3727,3725,176
20250313,113900,2467747820,3727,3725,3727,3725,571
20250313,113800,2465620843,3725,3725,3725,3725,5
20250313,113700,2465602218,3725,3730,3730,3720,162
20250313,113600,2464999163,3730,3720,3730,3720,121
20250313,113500,2464547843,3720,3730,3730,3720,1446
20250313,113400,2459154283,3735,3730,3735,3730,2162
20250313,113300,2451083428,3730,3725,3730,3725,550
20250313,113200,2449031993,3725,3725,3730,3725,330
20250313,113100,2447802738,3725,3722,3725,3720,2245
20250313,113000,2439446671,3722,3730,3730,3722,4552
20250313,112900,2422488313,3730,3735,3735,3730,1109
20250313,112800,2418351368,3730,3735,3735,3730,678
20250313,112700,2415822378,3735,3735,3735,3730,223
20250313,112600,2414989573,3735,3725,3735,3725,1882
20250313,112500,2407979073,3725,3725,3735,3720,309
20250313,112400,2406829321,3725,3720,3725,3720,8360
20250313,112300,2375730094,3725,3725,3725,3725,2583
20250313,112200,2366108419,3725,3725,3725,3725,1166
20250313,112100,2361765069,3730,3735,3735,3730,4636
20250313,112000,2344471829,3735,3735,3735,3730,980
20250313,111900,2340811554,3735,3735,3735,3730,256
20250313,111800,2339855434,3730,3735,3735,3730,1374
20250313,111700,2334723717,3735,3740,3745,3735,1820
20250313,111600,2327925462,3740,3745,3745,3740,2155
20250313,111500,2319863202,3745,3745,3745,3745,2552
20250313,111400,2310305962,3745,3745,3745,3745,363
20250313,111300,2308946527,3745,3740,3745,3740,554
20250313,111200,2306874542,3740,3737,3740,3737,3020
20250313,111100,2295582427,3737,3735,3740,3735,85
20250313,111000,2295264597,3735,3740,3740,3735,563
20250313,110900,2293159667,3735,3740,3740,3735,197
20250313,110800,2292422937,3740,3745,3745,3740,229
20250313,110700,2291566197,3745,3745,3745,3745,5
20250313,110600,2291547472,3735,3735,3735,3735,1268
20250313,110500,2286811492,3735,3735,3740,3735,1553
20250313,110400,2281004487,3745,3735,3745,3735,275
20250313,110300,2279976462,3745,3745,3745,3745,9
20250313,110200,2279942757,3740,3730,3740,3725,2522
20250313,110100,2270535227,3725,3725,3725,3725,150
20250313,110000,2269976477,3725,3730,3740,3725,581
20250313,105900,2267811877,3740,3730,3740,3725,430
20250313,105800,2266209587,3730,3730,3730,3730,2232
20250313,105700,2257884227,3730,3730,3735,3725,6085
20250313,105600,2235215407,3730,3740,3740,3727,9105
20250313,105500,2201239753,3740,3742,3742,3740,205
20250313,105400,2200473051,3740,3740,3745,3740,791
20250313,105300,2197514257,3745,3745,3745,3740,913
20250313,105200,2194095417,3745,3740,3745,3740,1475
20250313,105100,2188576092,3740,3750,3750,3740,4841
20250313,105000,2170448277,3755,3750,3755,3745,1285
20250313,104900,2165630657,3760,3760,3760,3760,35
20250313,104800,2165499057,3755,3750,3760,3750,1002
20250313,104700,2161736747,3750,3755,3755,3745,357
20250313,104600,2160397992,3755,3755,3755,3745,2040
20250313,104500,2152748462,3755,3755,3755,3755,194
20250313,104400,2152019992,3750,3750,3755,3750,2073
20250313,104300,2144243322,3750,3750,3750,3750,100
20250313,104200,2143868322,3750,3750,3750,3750,1164
20250313,104100,2139503322,3755,3755,3755,3755,69
20250313,104000,2139244227,3750,3750,3750,3750,1732
20250313,103900,2132749227,3750,3750,3750,3750,1356
20250313,103800,2127664227,3750,3750,3755,3745,1259
20250313,103700,2122943082,3750,3750,3750,3750,9
20250313,103600,2122909332,3750,3750,3750,3750,597
20250313,103500,2120670582,3745,3745,3745,3745,255
20250313,103400,2119715607,3750,3750,3750,3750,493
20250313,103300,2117866857,3750,3755,3760,3750,498
20250313,103200,2115997097,3755,3755,3757,3750,1227
20250313,103100,2111390914,3750,3750,3750,3740,2574
20250313,103000,2101744519,3750,3745,3750,3745,5304
20250313,102900,2081879229,3745,3755,3755,3745,2504
20250313,102800,2072483669,3750,3750,3755,3750,1109
20250313,102700,2068324819,3747,3760,3760,3747,1703
20250313,102600,2061938209,3760,3755,3760,3750,6747
20250313,102500,2036611374,3760,3765,3770,3760,7646
20250313,102400,2007833319,3770,3765,3770,3765,1923
20250313,102300,2000583679,3765,3770,3770,3765,245
20250313,102200,1999660699,3770,3765,3770,3765,885
20250313,102100,1996327864,3765,3765,3765,3760,1173
20250313,102000,1991917232,3760,3765,3765,3755,1340
20250313,101900,1986879197,3765,3755,3765,3755,488
20250313,101800,1985046682,3755,3765,3765,3755,1510
20250313,101700,1979366022,3765,3770,3775,3760,2216
20250313,101600,1971030802,3770,3782,3790,3765,10118
20250313,101500,1932819892,3785,3790,3790,3785,5460
20250313,101400,1912138078,3790,3785,3790,3775,15931
20250313,101300,1851856564,3785,3780,3785,3780,11584
20250313,101200,1808056722,3780,3780,3780,3775,2900
20250313,101100,1797100536,3780,3777,3780,3775,3368
20250313,101000,1784378531,3777,3762,3780,3760,26687
20250313,100900,1683676797,3765,3770,3770,3757,5833
20250313,100800,1661733058,3770,3775,3775,3765,4277
20250313,100700,1645605711,3772,3765,3775,3765,1600
20250313,100600,1639574756,3765,3760,3775,3760,3531
20250313,100500,1626270276,3765,3760,3770,3760,1546
20250313,100400,1620444536,3765,3755,3770,3750,1016
20250313,100300,1616628941,3750,3765,3770,3750,5715
20250313,100200,1595167578,3765,3765,3775,3765,7663
20250313,100100,1566264108,3765,3770,3775,3765,5022
20250313,100000,1547325798,3765,3750,3770,3740,16226
20250313,095900,1486274818,3745,3742,3745,3742,34
20250313,095800,1486147584,3735,3735,3735,3735,520
20250313,095700,1484205384,3735,3735,3755,3730,2841
20250313,095600,1473599744,3735,3735,3735,3735,573
20250313,095500,1471459589,3740,3745,3745,3740,265
20250313,095400,1470467964,3735,3737,3740,3735,588
20250313,095300,1468271461,3740,3742,3742,3740,1739
20250313,095200,1461767379,3745,3745,3745,3745,679
20250313,095100,1459224524,3745,3745,3745,3745,2003
20250313,095000,1451723289,3745,3750,3755,3745,1278
20250313,094900,1446932299,3755,3755,3755,3750,733
20250313,094800,1444183244,3755,3750,3755,3750,1737
20250313,094700,1437668619,3755,3760,3760,3755,2594
20250313,094600,1427922714,3755,3755,3760,3750,2772
20250313,094500,1417501369,3755,3755,3760,3750,774
20250313,094400,1414595354,3760,3750,3765,3750,8115
20250313,094300,1384090864,3755,3755,3755,3750,1728
20250313,094200,1377602294,3745,3740,3755,3735,6080
20250313,094100,1354824300,3730,3735,3740,3730,2889
20250313,094000,1344036350,3740,3740,3740,3735,253
20250313,093900,1343090155,3740,3730,3740,3730,9761
20250313,093800,1306589900,3730,3725,3730,3715,4602
20250313,093700,1289454440,3715,3712,3715,3705,9244
20250313,093600,1255184690,3705,3715,3715,3705,4323
20250313,093500,1239156770,3710,3710,3712,3710,539
20250313,093400,1237157038,3710,3715,3715,3710,2091
20250313,093300,1229398807,3715,3710,3715,3710,248
20250313,093200,1228478158,3710,3715,3715,3710,4619
20250313,093100,1211341653,3715,3725,3735,3715,9773
20250313,093000,1175004603,3740,3740,3740,3725,388
20250313,092900,1173558733,3740,3740,3740,3725,1161
20250313,092800,1169233688,3740,3740,3740,3720,5478
20250313,092700,1148820428,3740,3740,3740,3740,700
20250313,092600,1146202428,3740,3740,3740,3740,584
20250313,092500,1144018268,3730,3725,3735,3725,2435
20250313,092400,1134943683,3730,3730,3735,3725,5975
20250313,092300,1112663378,3735,3740,3740,3735,2729
20250313,092200,1102466653,3745,3725,3745,3720,6183
20250313,092100,1079389549,3725,3720,3730,3705,4287
20250313,092000,1063440139,3730,3705,3730,3705,3221
20250313,091900,1051453874,3705,3725,3735,3695,21660
20250313,091800,971003004,3735,3745,3745,3727,3478
20250313,091700,958008684,3740,3755,3755,3735,2996
20250313,091600,946794549,3745,3755,3780,3740,26470
20250313,091500,847423241,3760,3770,3770,3755,13590
20250313,091400,796272938,3770,3765,3785,3755,35985
20250313,091300,660413093,3765,3740,3775,3740,28153
20250313,091200,554434043,3745,3730,3750,3730,23619
20250313,091100,466024068,3720,3735,3735,3720,5004
20250313,091000,447401028,3735,3740,3740,3720,6450
20250313,090900,423342783,3740,3730,3755,3730,10183
20250313,090800,385247063,3735,3730,3735,3725,871
20250313,090700,381998133,3735,3745,3755,3735,7869
20250313,090600,352549788,3740,3710,3740,3710,12547
20250313,090500,305715254,3710,3710,3720,3710,1696
20250313,090400,299413824,3720,3710,3725,3700,7364
20250313,090300,272076934,3695,3722,3722,3695,8164
20250313,090200,241830229,3720,3710,3727,3710,24150
20250313,090100,151971484,3710,3705,3725,3685,19423
20250313,090000,80005605,3700,3700,3700,3685,21626
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185600 4397808371 3725 3725 3725 3725 18919
3 20250313 185500 4397808371 3725 3725 3725 3725 0
4 20250313 185400 4397808371 3725 3725 3725 3725 0
5 20250313 185300 4397808371 3725 3725 3725 3725 0
6 20250313 185200 4397808371 3725 3725 3725 3725 0
7 20250313 185100 4397808371 3725 3725 3725 3725 0
8 20250313 185000 4397808371 3725 3725 3725 3725 0
9 20250313 184900 4397808371 3725 3725 3725 3725 0
10 20250313 184800 4397808371 3725 3725 3725 3725 0
11 20250313 184700 4397808371 3725 3725 3725 3725 0
12 20250313 184600 4397808371 3725 3725 3725 3725 0
13 20250313 184500 4397808371 3725 3725 3725 3725 0
14 20250313 184400 4397808371 3725 3725 3725 3725 0
15 20250313 184300 4397808371 3725 3725 3725 3725 0
16 20250313 184200 4397808371 3725 3725 3725 3725 0
17 20250313 184100 4397808371 3725 3725 3725 3725 0
18 20250313 184000 4397808371 3725 3725 3725 3725 0
19 20250313 183900 4397808371 3725 3725 3725 3725 0
20 20250313 183800 4397808371 3725 3725 3725 3725 0
21 20250313 183700 4397808371 3725 3725 3725 3725 0
22 20250313 183600 4397808371 3725 3725 3725 3725 0
23 20250313 183500 4397808371 3725 3725 3725 3725 0
24 20250313 183400 4397808371 3725 3725 3725 3725 0
25 20250313 183300 4397808371 3725 3725 3725 3725 0
26 20250313 183200 4397808371 3725 3725 3725 3725 0
27 20250313 183100 4397808371 3725 3725 3725 3725 0
28 20250313 183000 4397808371 3725 3725 3725 3725 0
29 20250313 182900 4397808371 3725 3725 3725 3725 0
30 20250313 182800 4397808371 3725 3725 3725 3725 0
31 20250313 182700 4397808371 3725 3725 3725 3725 0
32 20250313 182600 4397808371 3725 3725 3725 3725 18919
33 20250313 182500 4397808371 3725 3725 3725 3725 0
34 20250313 182400 4397808371 3725 3725 3725 3725 0
35 20250313 182300 4397808371 3725 3725 3725 3725 0
36 20250313 182200 4397808371 3725 3725 3725 3725 0
37 20250313 182100 4397808371 3725 3725 3725 3725 0
38 20250313 182000 4397808371 3725 3725 3725 3725 0
39 20250313 181900 4397808371 3725 3725 3725 3725 0
40 20250313 181800 4397808371 3725 3725 3725 3725 0
41 20250313 181700 4397808371 3725 3725 3725 3725 0
42 20250313 181600 4397808371 3725 3725 3725 3725 0
43 20250313 181500 4397808371 3725 3725 3725 3725 0
44 20250313 181400 4397808371 3725 3725 3725 3725 0
45 20250313 181300 4397808371 3725 3725 3725 3725 0
46 20250313 181200 4397808371 3725 3725 3725 3725 0
47 20250313 181100 4397808371 3725 3725 3725 3725 0
48 20250313 181000 4397808371 3725 3725 3725 3725 0
49 20250313 180900 4397808371 3725 3725 3725 3725 0
50 20250313 180800 4397808371 3725 3725 3725 3725 0
51 20250313 180700 4397808371 3725 3725 3725 3725 0
52 20250313 180600 4397808371 3725 3725 3725 3725 0
53 20250313 180500 4397808371 3725 3725 3725 3725 0
54 20250313 180400 4397808371 3725 3725 3725 3725 0
55 20250313 180300 4397808371 3725 3725 3725 3725 0
56 20250313 180200 4397808371 3725 3725 3725 3725 0
57 20250313 180100 4397808371 3725 3725 3725 3725 0
58 20250313 180000 4397808371 3725 3725 3725 3725 0
59 20250313 175900 4397808371 3725 3725 3725 3725 0
60 20250313 175800 4397808371 3725 3725 3725 3725 0
61 20250313 175700 4397808371 3725 3725 3725 3725 0
62 20250313 175600 4397808371 3725 3725 3725 3725 18919
63 20250313 175500 4397808371 3725 3725 3725 3725 0
64 20250313 175400 4397808371 3725 3725 3725 3725 0
65 20250313 175300 4397808371 3725 3725 3725 3725 0
66 20250313 175200 4397808371 3725 3725 3725 3725 0
67 20250313 175100 4397808371 3725 3725 3725 3725 0
68 20250313 175000 4397808371 3725 3725 3725 3725 0
69 20250313 174900 4397808371 3725 3725 3725 3725 0
70 20250313 174800 4397808371 3725 3725 3725 3725 0
71 20250313 174700 4397808371 3725 3725 3725 3725 0
72 20250313 174600 4397808371 3725 3725 3725 3725 0
73 20250313 174500 4397808371 3725 3725 3725 3725 0
74 20250313 174400 4397808371 3725 3725 3725 3725 0
75 20250313 174300 4397808371 3725 3725 3725 3725 0
76 20250313 174200 4397808371 3725 3725 3725 3725 0
77 20250313 174100 4397808371 3725 3725 3725 3725 0
78 20250313 174000 4397808371 3725 3725 3725 3725 0
79 20250313 173900 4397808371 3725 3725 3725 3725 0
80 20250313 173800 4397808371 3725 3725 3725 3725 0
81 20250313 173700 4397808371 3725 3725 3725 3725 0
82 20250313 173600 4397808371 3725 3725 3725 3725 0
83 20250313 173500 4397808371 3725 3725 3725 3725 0
84 20250313 173400 4397808371 3725 3725 3725 3725 0
85 20250313 173300 4397808371 3725 3725 3725 3725 0
86 20250313 173200 4397808371 3725 3725 3725 3725 0
87 20250313 173100 4397808371 3725 3725 3725 3725 0
88 20250313 173000 4397808371 3725 3725 3725 3725 0
89 20250313 172900 4397808371 3725 3725 3725 3725 0
90 20250313 172800 4397808371 3725 3725 3725 3725 0
91 20250313 172700 4397808371 3725 3725 3725 3725 0
92 20250313 172600 4397808371 3725 3725 3725 3725 18919
93 20250313 172500 4397808371 3725 3725 3725 3725 0
94 20250313 172400 4397808371 3725 3725 3725 3725 0
95 20250313 172300 4397808371 3725 3725 3725 3725 0
96 20250313 172200 4397808371 3725 3725 3725 3725 0
97 20250313 172100 4397808371 3725 3725 3725 3725 0
98 20250313 172000 4397808371 3725 3725 3725 3725 0
99 20250313 171900 4397808371 3725 3725 3725 3725 0
100 20250313 171800 4397808371 3725 3725 3725 3725 0
101 20250313 171700 4397808371 3725 3725 3725 3725 0
102 20250313 171600 4397808371 3725 3725 3725 3725 0
103 20250313 171500 4397808371 3725 3725 3725 3725 0
104 20250313 171400 4397808371 3725 3725 3725 3725 0
105 20250313 171300 4397808371 3725 3725 3725 3725 0
106 20250313 171200 4397808371 3725 3725 3725 3725 0
107 20250313 171100 4397808371 3725 3725 3725 3725 0
108 20250313 171000 4397808371 3725 3725 3725 3725 0
109 20250313 170900 4397808371 3725 3725 3725 3725 0
110 20250313 170800 4397808371 3725 3725 3725 3725 0
111 20250313 170700 4397808371 3725 3725 3725 3725 0
112 20250313 170600 4397808371 3725 3725 3725 3725 0
113 20250313 170500 4397808371 3725 3725 3725 3725 0
114 20250313 170400 4397808371 3725 3725 3725 3725 0
115 20250313 170300 4397808371 3725 3725 3725 3725 0
116 20250313 170200 4397808371 3725 3725 3725 3725 0
117 20250313 170100 4397808371 3725 3725 3725 3725 0
118 20250313 170000 4397808371 3725 3725 3725 3725 0
119 20250313 165900 4397808371 3725 3725 3725 3725 0
120 20250313 165800 4397808371 3725 3725 3725 3725 0
121 20250313 165700 4397808371 3725 3725 3725 3725 0
122 20250313 165600 4397808371 3725 3725 3725 3725 18919
123 20250313 165500 4397808371 3725 3725 3725 3725 0
124 20250313 165400 4397808371 3725 3725 3725 3725 0
125 20250313 165300 4397808371 3725 3725 3725 3725 0
126 20250313 165200 4397808371 3725 3725 3725 3725 0
127 20250313 165100 4397808371 3725 3725 3725 3725 0
128 20250313 165000 4397808371 3725 3725 3725 3725 0
129 20250313 164900 4397808371 3725 3725 3725 3725 0
130 20250313 164800 4397808371 3725 3725 3725 3725 0
131 20250313 164700 4397808371 3725 3725 3725 3725 0
132 20250313 164600 4397808371 3725 3725 3725 3725 0
133 20250313 164500 4397808371 3725 3725 3725 3725 0
134 20250313 164400 4397808371 3725 3725 3725 3725 0
135 20250313 164300 4397808371 3725 3725 3725 3725 0
136 20250313 164200 4397808371 3725 3725 3725 3725 0
137 20250313 164100 4397808371 3725 3725 3725 3725 0
138 20250313 164000 4397808371 3725 3725 3725 3725 0
139 20250313 163900 4397808371 3725 3725 3725 3725 0
140 20250313 163800 4397808371 3725 3725 3725 3725 0
141 20250313 163700 4397808371 3725 3725 3725 3725 0
142 20250313 163600 4397808371 3725 3725 3725 3725 0
143 20250313 163500 4397808371 3725 3725 3725 3725 0
144 20250313 163400 4397808371 3725 3725 3725 3725 0
145 20250313 163300 4397808371 3725 3725 3725 3725 0
146 20250313 163200 4397808371 3725 3725 3725 3725 0
147 20250313 163100 4397808371 3725 3725 3725 3725 0
148 20250313 163000 4397808371 3725 3725 3725 3725 0
149 20250313 162900 4397808371 3725 3725 3725 3725 0
150 20250313 162800 4397808371 3725 3725 3725 3725 0
151 20250313 162700 4397808371 3725 3725 3725 3725 0
152 20250313 162600 4397808371 3725 3725 3725 3725 18919
153 20250313 162500 4397808371 3725 3725 3725 3725 0
154 20250313 162400 4397808371 3725 3725 3725 3725 0
155 20250313 162300 4397808371 3725 3725 3725 3725 0
156 20250313 162200 4397808371 3725 3725 3725 3725 0
157 20250313 162100 4397808371 3725 3725 3725 3725 0
158 20250313 162000 4397808371 3725 3725 3725 3725 0
159 20250313 161900 4397808371 3725 3725 3725 3725 0
160 20250313 161800 4397808371 3725 3725 3725 3725 0
161 20250313 161700 4397808371 3725 3725 3725 3725 0
162 20250313 161600 4397808371 3725 3725 3725 3725 0
163 20250313 161500 4397808371 3725 3725 3725 3725 0
164 20250313 161400 4397808371 3725 3725 3725 3725 0
165 20250313 161300 4397808371 3725 3725 3725 3725 0
166 20250313 161200 4397808371 3725 3725 3725 3725 0
167 20250313 161100 4397808371 3725 3725 3725 3725 0
168 20250313 161000 4397808371 3725 3725 3725 3725 0
169 20250313 160900 4397808371 3725 3725 3725 3725 0
170 20250313 160800 4397808371 3725 3725 3725 3725 0
171 20250313 160700 4397808371 3725 3725 3725 3725 0
172 20250313 160600 4397808371 3725 3725 3725 3725 0
173 20250313 160500 4397808371 3725 3725 3725 3725 0
174 20250313 160400 4397808371 3725 3725 3725 3725 0
175 20250313 160300 4397808371 3725 3725 3725 3725 0
176 20250313 160200 4397808371 3725 3725 3725 3725 0
177 20250313 160100 4397808371 3725 3725 3725 3725 0
178 20250313 160000 4397808371 3725 3725 3725 3725 0
179 20250313 155900 4397808371 3725 3725 3725 3725 0
180 20250313 155800 4397808371 3725 3725 3725 3725 0
181 20250313 155700 4397808371 3725 3725 3725 3725 0
182 20250313 155600 4397808371 3725 3725 3725 3725 18919
183 20250313 155500 4397808371 3725 3725 3725 3725 0
184 20250313 155400 4397808371 3725 3725 3725 3725 0
185 20250313 155300 4397808371 3725 3725 3725 3725 0
186 20250313 155200 4397808371 3725 3725 3725 3725 0
187 20250313 155100 4397808371 3725 3725 3725 3725 0
188 20250313 155000 4397808371 3725 3725 3725 3725 0
189 20250313 154900 4397808371 3725 3725 3725 3725 0
190 20250313 154800 4397808371 3725 3725 3725 3725 0
191 20250313 154700 4397808371 3725 3725 3725 3725 0
192 20250313 154600 4397808371 3725 3725 3725 3725 0
193 20250313 154500 4397808371 3725 3725 3725 3725 0
194 20250313 154400 4397808371 3725 3725 3725 3725 0
195 20250313 154300 4397808371 3725 3725 3725 3725 0
196 20250313 154200 4397808371 3725 3725 3725 3725 0
197 20250313 154100 4397808371 3725 3725 3725 3725 0
198 20250313 154000 4397808371 3725 3725 3725 3725 0
199 20250313 153900 4397808371 3725 3725 3725 3725 0
200 20250313 153800 4397808371 3725 3725 3725 3725 0
201 20250313 153700 4397808371 3725 3725 3725 3725 0
202 20250313 153600 4397808371 3725 3725 3725 3725 0
203 20250313 153500 4397808371 3725 3725 3725 3725 0
204 20250313 153400 4397808371 3725 3725 3725 3725 0
205 20250313 153300 4397808371 3725 3725 3725 3725 0
206 20250313 153200 4397808371 3725 3725 3725 3725 0
207 20250313 153100 4397808371 3725 3725 3725 3725 0
208 20250313 153000 4397808371 3725 3725 3725 3725 18919
209 20250313 152900 4327335096 3715 3715 3715 3715 0
210 20250313 152800 4327335096 3715 3715 3715 3715 0
211 20250313 152700 4327335096 3715 3715 3715 3715 0
212 20250313 152600 4327335096 3715 3715 3715 3715 0
213 20250313 152500 4327335096 3715 3715 3715 3715 0
214 20250313 152400 4327335096 3715 3715 3715 3715 0
215 20250313 152300 4327335096 3715 3715 3715 3715 0
216 20250313 152200 4327335096 3715 3715 3715 3715 0
217 20250313 152100 4327335096 3715 3715 3715 3715 0
218 20250313 152000 4327335096 3715 3715 3715 3715 0
219 20250313 151900 4327335096 3715 3715 3715 3710 1085
220 20250313 151800 4323306821 3715 3715 3720 3715 3437
221 20250313 151700 4310530826 3715 3715 3715 3715 4267
222 20250313 151600 4294678921 3715 3715 3720 3715 15899
223 20250313 151500 4235613996 3715 3705 3715 3705 3561
224 20250313 151400 4222404696 3705 3710 3710 3705 1404
225 20250313 151300 4217197986 3705 3705 3710 3705 1804
226 20250313 151200 4210511076 3707 3710 3710 3707 962
227 20250313 151100 4206942116 3705 3710 3710 3705 632
228 20250313 151000 4204598674 3710 3705 3715 3705 351
229 20250313 150900 4203297059 3715 3710 3715 3710 921
230 20250313 150800 4199879399 3710 3715 3715 3710 4375
231 20250313 150700 4183638289 3715 3710 3715 3710 200
232 20250313 150600 4182895389 3705 3715 3715 3705 2476
233 20250313 150500 4173708429 3710 3705 3710 3705 1189
234 20250313 150400 4169298349 3705 3705 3705 3700 1073
235 20250313 150300 4165322941 3705 3710 3710 3705 912
236 20250313 150200 4161943676 3710 3705 3710 3705 2034
237 20250313 150100 4154400471 3705 3705 3705 3700 972
238 20250313 150000 4150799411 3705 3700 3705 3700 513
239 20250313 145900 4148899501 3705 3705 3705 3700 2532
240 20250313 145800 4139527881 3705 3700 3705 3700 922
241 20250313 145700 4136116461 3700 3705 3705 3700 125
242 20250313 145600 4135653486 3705 3700 3705 3700 486
243 20250313 145500 4133854861 3705 3705 3705 3705 572
244 20250313 145400 4131735601 3700 3700 3700 3700 5092
245 20250313 145300 4112895201 3705 3700 3705 3695 977
246 20250313 145200 4109280311 3700 3700 3700 3700 36
247 20250313 145100 4109147111 3690 3690 3700 3690 2074
248 20250313 145000 4101492501 3695 3700 3700 3690 150
249 20250313 144900 4100937656 3690 3690 3700 3690 3814
250 20250313 144800 4086863486 3695 3710 3710 3695 21463
251 20250313 144700 4007443156 3710 3710 3720 3710 1976
252 20250313 144600 4000112176 3710 3715 3715 3710 3100
253 20250313 144500 3988607026 3710 3715 3715 3710 10367
254 20250313 144400 3950143381 3715 3710 3715 3705 347
255 20250313 144300 3948856776 3715 3705 3715 3705 388
256 20250313 144200 3947419166 3715 3705 3715 3700 89
257 20250313 144100 3947089311 3700 3720 3720 3700 6825
258 20250313 144000 3921786951 3715 3720 3720 3715 1738
259 20250313 143900 3915321946 3725 3725 3725 3720 2117
260 20250313 143800 3907444881 3730 3735 3735 3715 164
261 20250313 143700 3906834961 3715 3715 3735 3715 10913
262 20250313 143600 3866192916 3715 3715 3720 3705 1412
263 20250313 143500 3860943911 3715 3700 3715 3700 1746
264 20250313 143400 3854466711 3700 3705 3705 3700 427
265 20250313 143300 3852886161 3705 3700 3705 3700 3525
266 20250313 143200 3839827036 3700 3715 3715 3700 35487
267 20250313 143100 3708386941 3715 3715 3720 3715 149
268 20250313 143000 3707833391 3715 3715 3715 3710 8078
269 20250313 142900 3677853621 3715 3715 3715 3710 45
270 20250313 142800 3677686551 3715 3715 3715 3715 200
271 20250313 142700 3676943551 3710 3715 3715 3710 4050
272 20250313 142600 3661917441 3710 3715 3715 3710 687
273 20250313 142500 3659367291 3715 3720 3720 3710 258
274 20250313 142400 3658409541 3710 3715 3720 3710 4535
275 20250313 142300 3641579616 3720 3725 3725 3720 359
276 20250313 142200 3640243296 3720 3715 3730 3710 8616
277 20250313 142100 3608148956 3715 3715 3725 3710 806
278 20250313 142000 3605152111 3715 3710 3720 3710 1122
279 20250313 141900 3600988751 3715 3725 3730 3715 12281
280 20250313 141800 3555320326 3725 3730 3735 3720 7789
281 20250313 141700 3526335501 3725 3730 3740 3720 14888
282 20250313 141600 3470826646 3730 3725 3730 3715 7749
283 20250313 141500 3441986246 3730 3730 3735 3715 14282
284 20250313 141400 3388798706 3735 3705 3755 3695 41350
285 20250313 141300 3234325221 3695 3700 3700 3695 553
286 20250313 141200 3232279186 3700 3700 3700 3700 2
287 20250313 141100 3232271786 3700 3705 3705 3700 1313
288 20250313 141000 3227412911 3705 3710 3710 3705 489
289 20250313 140900 3225599936 3715 3715 3715 3705 494
290 20250313 140800 3223769266 3715 3715 3715 3715 0
291 20250313 140700 3223769266 3715 3715 3715 3705 1487
292 20250313 140600 3218252271 3715 3715 3715 3715 123
293 20250313 140500 3217795326 3705 3715 3715 3705 2080
294 20250313 140400 3210068926 3710 3710 3710 3710 2195
295 20250313 140300 3201925476 3705 3700 3705 3695 2431
296 20250313 140200 3192929811 3695 3700 3700 3695 688
297 20250313 140100 3190387571 3700 3700 3700 3700 2208
298 20250313 140000 3182217971 3705 3705 3705 3705 501
299 20250313 135900 3180361766 3705 3705 3705 3705 654
300 20250313 135800 3177938696 3705 3705 3705 3705 32
301 20250313 135700 3177820136 3710 3710 3710 3710 230
302 20250313 135600 3176966836 3705 3710 3710 3705 451
303 20250313 135500 3175295876 3710 3710 3715 3710 657
304 20250313 135400 3172858356 3710 3715 3715 3710 43
305 20250313 135300 3172698766 3715 3715 3715 3715 55
306 20250313 135200 3172494441 3710 3710 3710 3710 209
307 20250313 135100 3171719051 3710 3705 3710 3705 752
308 20250313 135000 3168930231 3710 3705 3710 3705 358
309 20250313 134900 3167603701 3710 3720 3720 3710 2186
310 20250313 134800 3159489716 3720 3720 3720 3715 398
311 20250313 134700 3158009381 3720 3720 3720 3715 1886
312 20250313 134600 3150994171 3720 3715 3720 3715 2524
313 20250313 134500 3141617261 3715 3710 3715 3710 470
314 20250313 134400 3139872221 3710 3710 3710 3710 99
315 20250313 134300 3139504931 3710 3700 3710 3700 157
316 20250313 134200 3138923031 3695 3705 3705 3695 3040
317 20250313 134100 3127689736 3705 3705 3705 3705 314
318 20250313 134000 3126526366 3710 3710 3715 3695 3178
319 20250313 133900 3114744821 3715 3705 3715 3705 640
320 20250313 133800 3112369106 3710 3705 3710 3705 381
321 20250313 133700 3110956536 3705 3710 3710 3705 236
322 20250313 133600 3110081176 3710 3705 3710 3705 228
323 20250313 133500 3109236296 3705 3705 3705 3705 1186
324 20250313 133400 3104842166 3705 3705 3705 3695 1466
325 20250313 133300 3099411391 3715 3715 3715 3715 393
326 20250313 133200 3097951396 3715 3705 3715 3705 2646
327 20250313 133100 3088121556 3705 3705 3705 3705 573
328 20250313 133000 3085998591 3705 3705 3705 3705 63
329 20250313 132900 3085765176 3705 3710 3710 3705 1540
330 20250313 132800 3080053976 3710 3710 3710 3710 864
331 20250313 132700 3076848536 3710 3710 3710 3710 12
332 20250313 132600 3076804016 3710 3715 3715 3710 62
333 20250313 132500 3076573731 3715 3710 3715 3710 14
334 20250313 132400 3076521781 3710 3720 3720 3710 433
335 20250313 132300 3074912661 3720 3715 3720 3710 1549
336 20250313 132200 3069158001 3715 3705 3715 3705 5383
337 20250313 132100 3049170571 3695 3695 3695 3695 26
338 20250313 132000 3049074501 3695 3705 3705 3695 2034
339 20250313 131900 3041539271 3705 3705 3705 3705 3217
340 20250313 131800 3029620286 3710 3710 3710 3710 1
341 20250313 131700 3029616576 3710 3695 3710 3695 1154
342 20250313 131600 3025348451 3695 3705 3705 3695 1073
343 20250313 131500 3021374271 3700 3700 3700 3700 440
344 20250313 131400 3019746271 3700 3695 3700 3695 246
345 20250313 131300 3018836176 3695 3695 3695 3695 500
346 20250313 131200 3016988676 3695 3690 3695 3690 74
347 20250313 131100 3016715286 3690 3695 3700 3690 205
348 20250313 131000 3015958666 3695 3695 3695 3695 0
349 20250313 130900 3015958666 3695 3690 3700 3690 1865
350 20250313 130800 3009076791 3690 3700 3700 3685 3288
351 20250313 130700 2996955371 3690 3695 3695 3690 442
352 20250313 130600 2995322191 3695 3695 3695 3695 241
353 20250313 130500 2994431696 3700 3695 3700 3695 5746
354 20250313 130400 2973200221 3695 3700 3700 3695 1005
355 20250313 130300 2969484046 3690 3695 3695 3690 280
356 20250313 130200 2968449696 3695 3697 3697 3695 1475
357 20250313 130100 2962999569 3700 3700 3700 3700 216
358 20250313 130000 2962200369 3705 3700 3705 3695 1297
359 20250313 125900 2957401479 3705 3700 3705 3695 1626
360 20250313 125800 2951378609 3700 3690 3700 3690 212
361 20250313 125700 2950596019 3680 3695 3695 3680 2031
362 20250313 125600 2943091489 3695 3690 3695 3680 6159
363 20250313 125500 2920408229 3690 3705 3705 3690 16573
364 20250313 125400 2859181469 3705 3705 3705 3700 1031
365 20250313 125300 2855362114 3705 3705 3705 3705 850
366 20250313 125200 2852212864 3705 3710 3710 3705 855
367 20250313 125100 2849044579 3705 3705 3705 3705 140
368 20250313 125000 2848525879 3705 3705 3705 3705 11
369 20250313 124900 2848485124 3705 3705 3710 3705 3560
370 20250313 124800 2835295314 3710 3710 3710 3705 1629
371 20250313 124700 2829256494 3710 3715 3715 3710 1984
372 20250313 124600 2821889039 3710 3710 3710 3710 101
373 20250313 124500 2821514329 3710 3710 3710 3710 340
374 20250313 124400 2820252929 3710 3710 3710 3710 1
375 20250313 124300 2820249219 3705 3715 3715 3705 206
376 20250313 124200 2819485199 3715 3710 3715 3705 1054
377 20250313 124100 2815577399 3710 3705 3710 3705 675
378 20250313 124000 2813076269 3710 3710 3710 3710 1005
379 20250313 123900 2809347719 3710 3720 3720 3710 544
380 20250313 123800 2807329449 3705 3710 3710 3705 698
381 20250313 123700 2804740859 3715 3715 3720 3710 3692
382 20250313 123600 2791028324 3715 3715 3715 3712 566
383 20250313 123500 2788925874 3715 3715 3715 3715 3000
384 20250313 123400 2777780874 3715 3715 3715 3715 741
385 20250313 123300 2775028059 3715 3715 3715 3710 932
386 20250313 123200 2771568179 3715 3715 3715 3715 531
387 20250313 123100 2769595514 3715 3715 3715 3715 1153
388 20250313 123000 2765312119 3715 3715 3715 3715 976
389 20250313 122900 2761686279 3715 3715 3715 3715 1
390 20250313 122800 2761682564 3710 3710 3710 3710 463
391 20250313 122700 2759964834 3710 3710 3710 3710 0
392 20250313 122600 2759964834 3710 3710 3710 3710 540
393 20250313 122500 2757961434 3710 3710 3710 3700 555
394 20250313 122400 2755905984 3710 3705 3710 3700 9007
395 20250313 122300 2722570959 3710 3705 3710 3705 5129
396 20250313 122200 2703567464 3705 3705 3705 3705 703
397 20250313 122100 2700962849 3705 3710 3710 3705 5046
398 20250313 122000 2682267239 3710 3710 3710 3710 933
399 20250313 121900 2678805809 3705 3710 3715 3705 1751
400 20250313 121800 2672310999 3705 3705 3705 3705 0
401 20250313 121700 2672310999 3705 3710 3710 3705 387
402 20250313 121600 2670875489 3710 3710 3710 3710 1143
403 20250313 121500 2666634959 3705 3705 3705 3705 369
404 20250313 121400 2665267814 3705 3705 3705 3705 50
405 20250313 121300 2665082564 3705 3705 3720 3700 1690
406 20250313 121200 2658822669 3705 3710 3712 3705 2353
407 20250313 121100 2650095517 3710 3710 3710 3710 17
408 20250313 121000 2650032447 3705 3705 3705 3705 571
409 20250313 120900 2647916892 3705 3705 3705 3705 5169
410 20250313 120800 2628765747 3705 3710 3710 3705 1848
411 20250313 120700 2621909697 3715 3715 3715 3715 1
412 20250313 120600 2621905982 3715 3715 3715 3715 2025
413 20250313 120500 2614383107 3715 3715 3715 3710 869
414 20250313 120400 2611156612 3710 3710 3715 3710 1799
415 20250313 120300 2604476632 3710 3705 3710 3705 183
416 20250313 120200 2603798422 3705 3712 3712 3705 1031
417 20250313 120100 2599978455 3705 3705 3725 3705 5063
418 20250313 120000 2581220020 3725 3715 3725 3705 4170
419 20250313 115900 2565764620 3725 3715 3725 3715 220
420 20250313 115800 2564946530 3715 3725 3725 3715 5186
421 20250313 115700 2545650895 3725 3720 3725 3720 796
422 20250313 115600 2542686645 3715 3715 3720 3715 335
423 20250313 115500 2541441480 3715 3715 3720 3710 1017
424 20250313 115400 2537665870 3710 3715 3715 3710 131
425 20250313 115300 2537179820 3715 3710 3715 3710 1070
426 20250313 115200 2533206330 3710 3705 3710 3705 901
427 20250313 115100 2529863625 3715 3705 3715 3705 109
428 20250313 115000 2529459595 3710 3710 3710 3710 1409
429 20250313 114900 2524232205 3715 3710 3715 3710 183
430 20250313 114800 2523553205 3712 3712 3712 3710 3823
431 20250313 114700 2509369457 3712 3715 3715 3710 1411
432 20250313 114600 2504134437 3715 3717 3717 3715 2009
433 20250313 114500 2496670894 3717 3715 3717 3715 58
434 20250313 114400 2496455324 3717 3720 3720 3717 110
435 20250313 114300 2496046424 3720 3715 3720 3715 219
436 20250313 114200 2495232244 3720 3725 3725 3715 5523
437 20250313 114100 2474691224 3725 3725 3727 3725 1688
438 20250313 114000 2468403422 3725 3727 3727 3725 176
439 20250313 113900 2467747820 3727 3725 3727 3725 571
440 20250313 113800 2465620843 3725 3725 3725 3725 5
441 20250313 113700 2465602218 3725 3730 3730 3720 162
442 20250313 113600 2464999163 3730 3720 3730 3720 121
443 20250313 113500 2464547843 3720 3730 3730 3720 1446
444 20250313 113400 2459154283 3735 3730 3735 3730 2162
445 20250313 113300 2451083428 3730 3725 3730 3725 550
446 20250313 113200 2449031993 3725 3725 3730 3725 330
447 20250313 113100 2447802738 3725 3722 3725 3720 2245
448 20250313 113000 2439446671 3722 3730 3730 3722 4552
449 20250313 112900 2422488313 3730 3735 3735 3730 1109
450 20250313 112800 2418351368 3730 3735 3735 3730 678
451 20250313 112700 2415822378 3735 3735 3735 3730 223
452 20250313 112600 2414989573 3735 3725 3735 3725 1882
453 20250313 112500 2407979073 3725 3725 3735 3720 309
454 20250313 112400 2406829321 3725 3720 3725 3720 8360
455 20250313 112300 2375730094 3725 3725 3725 3725 2583
456 20250313 112200 2366108419 3725 3725 3725 3725 1166
457 20250313 112100 2361765069 3730 3735 3735 3730 4636
458 20250313 112000 2344471829 3735 3735 3735 3730 980
459 20250313 111900 2340811554 3735 3735 3735 3730 256
460 20250313 111800 2339855434 3730 3735 3735 3730 1374
461 20250313 111700 2334723717 3735 3740 3745 3735 1820
462 20250313 111600 2327925462 3740 3745 3745 3740 2155
463 20250313 111500 2319863202 3745 3745 3745 3745 2552
464 20250313 111400 2310305962 3745 3745 3745 3745 363
465 20250313 111300 2308946527 3745 3740 3745 3740 554
466 20250313 111200 2306874542 3740 3737 3740 3737 3020
467 20250313 111100 2295582427 3737 3735 3740 3735 85
468 20250313 111000 2295264597 3735 3740 3740 3735 563
469 20250313 110900 2293159667 3735 3740 3740 3735 197
470 20250313 110800 2292422937 3740 3745 3745 3740 229
471 20250313 110700 2291566197 3745 3745 3745 3745 5
472 20250313 110600 2291547472 3735 3735 3735 3735 1268
473 20250313 110500 2286811492 3735 3735 3740 3735 1553
474 20250313 110400 2281004487 3745 3735 3745 3735 275
475 20250313 110300 2279976462 3745 3745 3745 3745 9
476 20250313 110200 2279942757 3740 3730 3740 3725 2522
477 20250313 110100 2270535227 3725 3725 3725 3725 150
478 20250313 110000 2269976477 3725 3730 3740 3725 581
479 20250313 105900 2267811877 3740 3730 3740 3725 430
480 20250313 105800 2266209587 3730 3730 3730 3730 2232
481 20250313 105700 2257884227 3730 3730 3735 3725 6085
482 20250313 105600 2235215407 3730 3740 3740 3727 9105
483 20250313 105500 2201239753 3740 3742 3742 3740 205
484 20250313 105400 2200473051 3740 3740 3745 3740 791
485 20250313 105300 2197514257 3745 3745 3745 3740 913
486 20250313 105200 2194095417 3745 3740 3745 3740 1475
487 20250313 105100 2188576092 3740 3750 3750 3740 4841
488 20250313 105000 2170448277 3755 3750 3755 3745 1285
489 20250313 104900 2165630657 3760 3760 3760 3760 35
490 20250313 104800 2165499057 3755 3750 3760 3750 1002
491 20250313 104700 2161736747 3750 3755 3755 3745 357
492 20250313 104600 2160397992 3755 3755 3755 3745 2040
493 20250313 104500 2152748462 3755 3755 3755 3755 194
494 20250313 104400 2152019992 3750 3750 3755 3750 2073
495 20250313 104300 2144243322 3750 3750 3750 3750 100
496 20250313 104200 2143868322 3750 3750 3750 3750 1164
497 20250313 104100 2139503322 3755 3755 3755 3755 69
498 20250313 104000 2139244227 3750 3750 3750 3750 1732
499 20250313 103900 2132749227 3750 3750 3750 3750 1356
500 20250313 103800 2127664227 3750 3750 3755 3745 1259
501 20250313 103700 2122943082 3750 3750 3750 3750 9
502 20250313 103600 2122909332 3750 3750 3750 3750 597
503 20250313 103500 2120670582 3745 3745 3745 3745 255
504 20250313 103400 2119715607 3750 3750 3750 3750 493
505 20250313 103300 2117866857 3750 3755 3760 3750 498
506 20250313 103200 2115997097 3755 3755 3757 3750 1227
507 20250313 103100 2111390914 3750 3750 3750 3740 2574
508 20250313 103000 2101744519 3750 3745 3750 3745 5304
509 20250313 102900 2081879229 3745 3755 3755 3745 2504
510 20250313 102800 2072483669 3750 3750 3755 3750 1109
511 20250313 102700 2068324819 3747 3760 3760 3747 1703
512 20250313 102600 2061938209 3760 3755 3760 3750 6747
513 20250313 102500 2036611374 3760 3765 3770 3760 7646
514 20250313 102400 2007833319 3770 3765 3770 3765 1923
515 20250313 102300 2000583679 3765 3770 3770 3765 245
516 20250313 102200 1999660699 3770 3765 3770 3765 885
517 20250313 102100 1996327864 3765 3765 3765 3760 1173
518 20250313 102000 1991917232 3760 3765 3765 3755 1340
519 20250313 101900 1986879197 3765 3755 3765 3755 488
520 20250313 101800 1985046682 3755 3765 3765 3755 1510
521 20250313 101700 1979366022 3765 3770 3775 3760 2216
522 20250313 101600 1971030802 3770 3782 3790 3765 10118
523 20250313 101500 1932819892 3785 3790 3790 3785 5460
524 20250313 101400 1912138078 3790 3785 3790 3775 15931
525 20250313 101300 1851856564 3785 3780 3785 3780 11584
526 20250313 101200 1808056722 3780 3780 3780 3775 2900
527 20250313 101100 1797100536 3780 3777 3780 3775 3368
528 20250313 101000 1784378531 3777 3762 3780 3760 26687
529 20250313 100900 1683676797 3765 3770 3770 3757 5833
530 20250313 100800 1661733058 3770 3775 3775 3765 4277
531 20250313 100700 1645605711 3772 3765 3775 3765 1600
532 20250313 100600 1639574756 3765 3760 3775 3760 3531
533 20250313 100500 1626270276 3765 3760 3770 3760 1546
534 20250313 100400 1620444536 3765 3755 3770 3750 1016
535 20250313 100300 1616628941 3750 3765 3770 3750 5715
536 20250313 100200 1595167578 3765 3765 3775 3765 7663
537 20250313 100100 1566264108 3765 3770 3775 3765 5022
538 20250313 100000 1547325798 3765 3750 3770 3740 16226
539 20250313 095900 1486274818 3745 3742 3745 3742 34
540 20250313 095800 1486147584 3735 3735 3735 3735 520
541 20250313 095700 1484205384 3735 3735 3755 3730 2841
542 20250313 095600 1473599744 3735 3735 3735 3735 573
543 20250313 095500 1471459589 3740 3745 3745 3740 265
544 20250313 095400 1470467964 3735 3737 3740 3735 588
545 20250313 095300 1468271461 3740 3742 3742 3740 1739
546 20250313 095200 1461767379 3745 3745 3745 3745 679
547 20250313 095100 1459224524 3745 3745 3745 3745 2003
548 20250313 095000 1451723289 3745 3750 3755 3745 1278
549 20250313 094900 1446932299 3755 3755 3755 3750 733
550 20250313 094800 1444183244 3755 3750 3755 3750 1737
551 20250313 094700 1437668619 3755 3760 3760 3755 2594
552 20250313 094600 1427922714 3755 3755 3760 3750 2772
553 20250313 094500 1417501369 3755 3755 3760 3750 774
554 20250313 094400 1414595354 3760 3750 3765 3750 8115
555 20250313 094300 1384090864 3755 3755 3755 3750 1728
556 20250313 094200 1377602294 3745 3740 3755 3735 6080
557 20250313 094100 1354824300 3730 3735 3740 3730 2889
558 20250313 094000 1344036350 3740 3740 3740 3735 253
559 20250313 093900 1343090155 3740 3730 3740 3730 9761
560 20250313 093800 1306589900 3730 3725 3730 3715 4602
561 20250313 093700 1289454440 3715 3712 3715 3705 9244
562 20250313 093600 1255184690 3705 3715 3715 3705 4323
563 20250313 093500 1239156770 3710 3710 3712 3710 539
564 20250313 093400 1237157038 3710 3715 3715 3710 2091
565 20250313 093300 1229398807 3715 3710 3715 3710 248
566 20250313 093200 1228478158 3710 3715 3715 3710 4619
567 20250313 093100 1211341653 3715 3725 3735 3715 9773
568 20250313 093000 1175004603 3740 3740 3740 3725 388
569 20250313 092900 1173558733 3740 3740 3740 3725 1161
570 20250313 092800 1169233688 3740 3740 3740 3720 5478
571 20250313 092700 1148820428 3740 3740 3740 3740 700
572 20250313 092600 1146202428 3740 3740 3740 3740 584
573 20250313 092500 1144018268 3730 3725 3735 3725 2435
574 20250313 092400 1134943683 3730 3730 3735 3725 5975
575 20250313 092300 1112663378 3735 3740 3740 3735 2729
576 20250313 092200 1102466653 3745 3725 3745 3720 6183
577 20250313 092100 1079389549 3725 3720 3730 3705 4287
578 20250313 092000 1063440139 3730 3705 3730 3705 3221
579 20250313 091900 1051453874 3705 3725 3735 3695 21660
580 20250313 091800 971003004 3735 3745 3745 3727 3478
581 20250313 091700 958008684 3740 3755 3755 3735 2996
582 20250313 091600 946794549 3745 3755 3780 3740 26470
583 20250313 091500 847423241 3760 3770 3770 3755 13590
584 20250313 091400 796272938 3770 3765 3785 3755 35985
585 20250313 091300 660413093 3765 3740 3775 3740 28153
586 20250313 091200 554434043 3745 3730 3750 3730 23619
587 20250313 091100 466024068 3720 3735 3735 3720 5004
588 20250313 091000 447401028 3735 3740 3740 3720 6450
589 20250313 090900 423342783 3740 3730 3755 3730 10183
590 20250313 090800 385247063 3735 3730 3735 3725 871
591 20250313 090700 381998133 3735 3745 3755 3735 7869
592 20250313 090600 352549788 3740 3710 3740 3710 12547
593 20250313 090500 305715254 3710 3710 3720 3710 1696
594 20250313 090400 299413824 3720 3710 3725 3700 7364
595 20250313 090300 272076934 3695 3722 3722 3695 8164
596 20250313 090200 241830229 3720 3710 3727 3710 24150
597 20250313 090100 151971484 3710 3705 3725 3685 19423
598 20250313 090000 80005605 3700 3700 3700 3685 21626

1
010820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,48771938,0,183626346570,0.00
20250310,31349,48771938,119909925,186552662850,0.06
20250307,31983,48771938,123454380,188259680680,0.07
20250306,0,48771938,0,198014068280,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 48771938 0 183626346570 0.00
3 20250310 31349 48771938 119909925 186552662850 0.06
4 20250307 31983 48771938 123454380 188259680680 0.07
5 20250306 0 48771938 0 198014068280 0.00