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

602
013360/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190000,2397070766,3550,3550,3550,3550,7766
20250313,185900,2397070766,3550,3550,3550,3550,0
20250313,185800,2397070766,3550,3550,3550,3550,0
20250313,185700,2397070766,3550,3550,3550,3550,0
20250313,185600,2397070766,3550,3550,3550,3550,0
20250313,185500,2397070766,3550,3550,3550,3550,0
20250313,185400,2397070766,3550,3550,3550,3550,0
20250313,185300,2397070766,3550,3550,3550,3550,0
20250313,185200,2397070766,3550,3550,3550,3550,0
20250313,185100,2397070766,3550,3550,3550,3550,0
20250313,185000,2397070766,3550,3550,3550,3550,0
20250313,184900,2397070766,3550,3550,3550,3550,0
20250313,184800,2397070766,3550,3550,3550,3550,0
20250313,184700,2397070766,3550,3550,3550,3550,0
20250313,184600,2397070766,3550,3550,3550,3550,0
20250313,184500,2397070766,3550,3550,3550,3550,0
20250313,184400,2397070766,3550,3550,3550,3550,0
20250313,184300,2397070766,3550,3550,3550,3550,0
20250313,184200,2397070766,3550,3550,3550,3550,0
20250313,184100,2397070766,3550,3550,3550,3550,0
20250313,184000,2397070766,3550,3550,3550,3550,0
20250313,183900,2397070766,3550,3550,3550,3550,0
20250313,183800,2397070766,3550,3550,3550,3550,0
20250313,183700,2397070766,3550,3550,3550,3550,0
20250313,183600,2397070766,3550,3550,3550,3550,0
20250313,183500,2397070766,3550,3550,3550,3550,0
20250313,183400,2397070766,3550,3550,3550,3550,0
20250313,183300,2397070766,3550,3550,3550,3550,0
20250313,183200,2397070766,3550,3550,3550,3550,0
20250313,183100,2397070766,3550,3550,3550,3550,0
20250313,183000,2397070766,3550,3550,3550,3550,7766
20250313,182900,2397070766,3550,3550,3550,3550,0
20250313,182800,2397070766,3550,3550,3550,3550,0
20250313,182700,2397070766,3550,3550,3550,3550,0
20250313,182600,2397070766,3550,3550,3550,3550,0
20250313,182500,2397070766,3550,3550,3550,3550,0
20250313,182400,2397070766,3550,3550,3550,3550,0
20250313,182300,2397070766,3550,3550,3550,3550,0
20250313,182200,2397070766,3550,3550,3550,3550,0
20250313,182100,2397070766,3550,3550,3550,3550,0
20250313,182000,2397070766,3550,3550,3550,3550,0
20250313,181900,2397070766,3550,3550,3550,3550,0
20250313,181800,2397070766,3550,3550,3550,3550,0
20250313,181700,2397070766,3550,3550,3550,3550,0
20250313,181600,2397070766,3550,3550,3550,3550,0
20250313,181500,2397070766,3550,3550,3550,3550,0
20250313,181400,2397070766,3550,3550,3550,3550,0
20250313,181300,2397070766,3550,3550,3550,3550,0
20250313,181200,2397070766,3550,3550,3550,3550,0
20250313,181100,2397070766,3550,3550,3550,3550,0
20250313,181000,2397070766,3550,3550,3550,3550,0
20250313,180900,2397070766,3550,3550,3550,3550,0
20250313,180800,2397070766,3550,3550,3550,3550,0
20250313,180700,2397070766,3550,3550,3550,3550,0
20250313,180600,2397070766,3550,3550,3550,3550,0
20250313,180500,2397070766,3550,3550,3550,3550,0
20250313,180400,2397070766,3550,3550,3550,3550,0
20250313,180300,2397070766,3550,3550,3550,3550,0
20250313,180200,2397070766,3550,3550,3550,3550,0
20250313,180100,2397070766,3550,3550,3550,3550,0
20250313,180000,2397070766,3550,3550,3550,3550,7766
20250313,175900,2397070766,3550,3550,3550,3550,0
20250313,175800,2397070766,3550,3550,3550,3550,0
20250313,175700,2397070766,3550,3550,3550,3550,0
20250313,175600,2397070766,3550,3550,3550,3550,0
20250313,175500,2397070766,3550,3550,3550,3550,0
20250313,175400,2397070766,3550,3550,3550,3550,0
20250313,175300,2397070766,3550,3550,3550,3550,0
20250313,175200,2397070766,3550,3550,3550,3550,0
20250313,175100,2397070766,3550,3550,3550,3550,0
20250313,175000,2397070766,3550,3550,3550,3550,0
20250313,174900,2397070766,3550,3550,3550,3550,0
20250313,174800,2397070766,3550,3550,3550,3550,0
20250313,174700,2397070766,3550,3550,3550,3550,0
20250313,174600,2397070766,3550,3550,3550,3550,0
20250313,174500,2397070766,3550,3550,3550,3550,0
20250313,174400,2397070766,3550,3550,3550,3550,0
20250313,174300,2397070766,3550,3550,3550,3550,0
20250313,174200,2397070766,3550,3550,3550,3550,0
20250313,174100,2397070766,3550,3550,3550,3550,0
20250313,174000,2397070766,3550,3550,3550,3550,0
20250313,173900,2397070766,3550,3550,3550,3550,0
20250313,173800,2397070766,3550,3550,3550,3550,0
20250313,173700,2397070766,3550,3550,3550,3550,0
20250313,173600,2397070766,3550,3550,3550,3550,0
20250313,173500,2397070766,3550,3550,3550,3550,0
20250313,173400,2397070766,3550,3550,3550,3550,0
20250313,173300,2397070766,3550,3550,3550,3550,0
20250313,173200,2397070766,3550,3550,3550,3550,0
20250313,173100,2397070766,3550,3550,3550,3550,0
20250313,173000,2397070766,3550,3550,3550,3550,7766
20250313,172900,2397070766,3550,3550,3550,3550,0
20250313,172800,2397070766,3550,3550,3550,3550,0
20250313,172700,2397070766,3550,3550,3550,3550,0
20250313,172600,2397070766,3550,3550,3550,3550,0
20250313,172500,2397070766,3550,3550,3550,3550,0
20250313,172400,2397070766,3550,3550,3550,3550,0
20250313,172300,2397070766,3550,3550,3550,3550,0
20250313,172200,2397070766,3550,3550,3550,3550,0
20250313,172100,2397070766,3550,3550,3550,3550,0
20250313,172000,2397070766,3550,3550,3550,3550,0
20250313,171900,2397070766,3550,3550,3550,3550,0
20250313,171800,2397070766,3550,3550,3550,3550,0
20250313,171700,2397070766,3550,3550,3550,3550,0
20250313,171600,2397070766,3550,3550,3550,3550,0
20250313,171500,2397070766,3550,3550,3550,3550,0
20250313,171400,2397070766,3550,3550,3550,3550,0
20250313,171300,2397070766,3550,3550,3550,3550,0
20250313,171200,2397070766,3550,3550,3550,3550,0
20250313,171100,2397070766,3550,3550,3550,3550,0
20250313,171000,2397070766,3550,3550,3550,3550,0
20250313,170900,2397070766,3550,3550,3550,3550,0
20250313,170800,2397070766,3550,3550,3550,3550,0
20250313,170700,2397070766,3550,3550,3550,3550,0
20250313,170600,2397070766,3550,3550,3550,3550,0
20250313,170500,2397070766,3550,3550,3550,3550,0
20250313,170400,2397070766,3550,3550,3550,3550,0
20250313,170300,2397070766,3550,3550,3550,3550,0
20250313,170200,2397070766,3550,3550,3550,3550,0
20250313,170100,2397070766,3550,3550,3550,3550,0
20250313,170000,2397070766,3550,3550,3550,3550,7766
20250313,165900,2397070766,3550,3550,3550,3550,0
20250313,165800,2397070766,3550,3550,3550,3550,0
20250313,165700,2397070766,3550,3550,3550,3550,0
20250313,165600,2397070766,3550,3550,3550,3550,0
20250313,165500,2397070766,3550,3550,3550,3550,0
20250313,165400,2397070766,3550,3550,3550,3550,0
20250313,165300,2397070766,3550,3550,3550,3550,0
20250313,165200,2397070766,3550,3550,3550,3550,0
20250313,165100,2397070766,3550,3550,3550,3550,0
20250313,165000,2397070766,3550,3550,3550,3550,0
20250313,164900,2397070766,3550,3550,3550,3550,0
20250313,164800,2397070766,3550,3550,3550,3550,0
20250313,164700,2397070766,3550,3550,3550,3550,0
20250313,164600,2397070766,3550,3550,3550,3550,0
20250313,164500,2397070766,3550,3550,3550,3550,0
20250313,164400,2397070766,3550,3550,3550,3550,0
20250313,164300,2397070766,3550,3550,3550,3550,0
20250313,164200,2397070766,3550,3550,3550,3550,0
20250313,164100,2397070766,3550,3550,3550,3550,0
20250313,164000,2397070766,3550,3550,3550,3550,0
20250313,163900,2397070766,3550,3550,3550,3550,0
20250313,163800,2397070766,3550,3550,3550,3550,0
20250313,163700,2397070766,3550,3550,3550,3550,0
20250313,163600,2397070766,3550,3550,3550,3550,0
20250313,163500,2397070766,3550,3550,3550,3550,0
20250313,163400,2397070766,3550,3550,3550,3550,0
20250313,163300,2397070766,3550,3550,3550,3550,0
20250313,163200,2397070766,3550,3550,3550,3550,0
20250313,163100,2397070766,3550,3550,3550,3550,0
20250313,163000,2397070766,3550,3550,3550,3550,7766
20250313,162900,2397070766,3550,3550,3550,3550,0
20250313,162800,2397070766,3550,3550,3550,3550,0
20250313,162700,2397070766,3550,3550,3550,3550,0
20250313,162600,2397070766,3550,3550,3550,3550,0
20250313,162500,2397070766,3550,3550,3550,3550,0
20250313,162400,2397070766,3550,3550,3550,3550,0
20250313,162300,2397070766,3550,3550,3550,3550,0
20250313,162200,2397070766,3550,3550,3550,3550,0
20250313,162100,2397070766,3550,3550,3550,3550,0
20250313,162000,2397070766,3550,3550,3550,3550,0
20250313,161900,2397070766,3550,3550,3550,3550,0
20250313,161800,2397070766,3550,3550,3550,3550,0
20250313,161700,2397070766,3550,3550,3550,3550,0
20250313,161600,2397070766,3550,3550,3550,3550,0
20250313,161500,2397070766,3550,3550,3550,3550,0
20250313,161400,2397070766,3550,3550,3550,3550,0
20250313,161300,2397070766,3550,3550,3550,3550,0
20250313,161200,2397070766,3550,3550,3550,3550,0
20250313,161100,2397070766,3550,3550,3550,3550,0
20250313,161000,2397070766,3550,3550,3550,3550,0
20250313,160900,2397070766,3550,3550,3550,3550,0
20250313,160800,2397070766,3550,3550,3550,3550,0
20250313,160700,2397070766,3550,3550,3550,3550,0
20250313,160600,2397070766,3550,3550,3550,3550,0
20250313,160500,2397070766,3550,3550,3550,3550,0
20250313,160400,2397070766,3550,3550,3550,3550,0
20250313,160300,2397070766,3550,3550,3550,3550,0
20250313,160200,2397070766,3550,3550,3550,3550,0
20250313,160100,2397070766,3550,3550,3550,3550,0
20250313,160000,2397070766,3550,3550,3550,3550,7766
20250313,155900,2397070766,3550,3550,3550,3550,0
20250313,155800,2397070766,3550,3550,3550,3550,0
20250313,155700,2397070766,3550,3550,3550,3550,0
20250313,155600,2397070766,3550,3550,3550,3550,0
20250313,155500,2397070766,3550,3550,3550,3550,0
20250313,155400,2397070766,3550,3550,3550,3550,0
20250313,155300,2397070766,3550,3550,3550,3550,0
20250313,155200,2397070766,3550,3550,3550,3550,0
20250313,155100,2397070766,3550,3550,3550,3550,0
20250313,155000,2397070766,3550,3550,3550,3550,0
20250313,154900,2397070766,3550,3550,3550,3550,0
20250313,154800,2397070766,3550,3550,3550,3550,0
20250313,154700,2397070766,3550,3550,3550,3550,0
20250313,154600,2397070766,3550,3550,3550,3550,0
20250313,154500,2397070766,3550,3550,3550,3550,0
20250313,154400,2397070766,3550,3550,3550,3550,0
20250313,154300,2397070766,3550,3550,3550,3550,0
20250313,154200,2397070766,3550,3550,3550,3550,0
20250313,154100,2397070766,3550,3550,3550,3550,0
20250313,154000,2397070766,3550,3550,3550,3550,0
20250313,153900,2397070766,3550,3550,3550,3550,0
20250313,153800,2397070766,3550,3550,3550,3550,0
20250313,153700,2397070766,3550,3550,3550,3550,0
20250313,153600,2397070766,3550,3550,3550,3550,0
20250313,153500,2397070766,3550,3550,3550,3550,0
20250313,153400,2397070766,3550,3550,3550,3550,0
20250313,153300,2397070766,3550,3550,3550,3550,0
20250313,153200,2397070766,3550,3550,3550,3550,0
20250313,153100,2397070766,3550,3550,3550,3550,0
20250313,153000,2397070766,3550,3550,3550,3550,15532
20250313,152900,2369501466,3540,3540,3540,3540,0
20250313,152800,2369501466,3540,3540,3540,3540,0
20250313,152700,2369501466,3540,3540,3540,3540,0
20250313,152600,2369501466,3540,3540,3540,3540,0
20250313,152500,2369501466,3540,3540,3540,3540,0
20250313,152400,2369501466,3540,3540,3540,3540,0
20250313,152300,2369501466,3540,3540,3540,3540,0
20250313,152200,2369501466,3540,3540,3540,3540,0
20250313,152100,2369501466,3540,3540,3540,3540,0
20250313,152000,2369501466,3540,3540,3540,3540,0
20250313,151900,2369501466,3540,3540,3545,3540,2005
20250313,151800,2362403761,3540,3540,3545,3540,5473
20250313,151700,2343025931,3545,3545,3545,3545,551
20250313,151600,2341072636,3545,3545,3545,3545,562
20250313,151500,2339080346,3540,3545,3545,3540,771
20250313,151400,2336350821,3545,3545,3545,3545,1869
20250313,151300,2329725216,3545,3545,3550,3545,3331
20250313,151200,2317912321,3545,3545,3545,3545,332
20250313,151100,2316735381,3545,3547,3550,3545,510
20250313,151000,2314925911,3550,3550,3550,3550,0
20250313,150900,2314925911,3550,3550,3550,3550,929
20250313,150800,2311627961,3550,3550,3550,3550,801
20250313,150700,2308784411,3550,3550,3550,3550,20
20250313,150600,2308713411,3550,3550,3550,3550,2141
20250313,150500,2301112861,3550,3555,3555,3550,475
20250313,150400,2299426591,3555,3560,3560,3555,792
20250313,150300,2296611011,3555,3555,3555,3555,3547
20250313,150200,2284001426,3555,3545,3555,3545,3636
20250313,150100,2271098896,3545,3545,3545,3545,10
20250313,150000,2271063446,3540,3540,3540,3540,2
20250313,145900,2271056366,3545,3540,3550,3540,2693
20250313,145800,2261500736,3535,3540,3540,3535,1750
20250313,145700,2255307206,3540,3545,3545,3540,363
20250313,145600,2254022136,3540,3540,3540,3540,540
20250313,145500,2252110536,3540,3540,3540,3540,0
20250313,145400,2252110536,3540,3540,3540,3540,0
20250313,145300,2252110536,3540,3540,3540,3540,551
20250313,145200,2250159996,3540,3540,3540,3540,20
20250313,145100,2250089196,3540,3540,3540,3540,210
20250313,145000,2249345796,3540,3540,3540,3540,150
20250313,144900,2248814796,3537,3540,3540,3537,5
20250313,144800,2248797102,3540,3540,3540,3540,100
20250313,144700,2248443102,3540,3540,3540,3540,722
20250313,144600,2245887222,3540,3545,3545,3540,1801
20250313,144500,2239505127,3550,3550,3550,3550,10
20250313,144400,2239469627,3545,3550,3550,3545,313
20250313,144300,2238358542,3550,3550,3550,3550,8
20250313,144200,2238330142,3550,3550,3550,3550,0
20250313,144100,2238330142,3550,3545,3550,3545,452
20250313,144000,2236727787,3550,3550,3550,3550,30
20250313,143900,2236621287,3550,3550,3550,3550,201
20250313,143800,2235907737,3550,3550,3550,3550,290
20250313,143700,2234878237,3550,3550,3550,3550,1000
20250313,143600,2231328237,3550,3550,3550,3550,635
20250313,143500,2229073987,3550,3550,3550,3550,488
20250313,143400,2227341587,3550,3565,3565,3550,3192
20250313,143300,2215998542,3565,3565,3565,3565,4
20250313,143200,2215984282,3565,3560,3565,3560,57
20250313,143100,2215781285,3560,3565,3565,3560,485
20250313,143000,2214053940,3560,3565,3570,3560,1092
20250313,142900,2210165875,3570,3570,3570,3570,1
20250313,142800,2210162305,3545,3555,3570,3545,4063
20250313,142700,2195694770,3540,3540,3540,3540,500
20250313,142600,2193924770,3540,3540,3540,3540,962
20250313,142500,2190519290,3540,3540,3540,3540,578
20250313,142400,2188473170,3540,3540,3540,3540,125
20250313,142300,2188030670,3540,3540,3540,3540,473
20250313,142200,2186356250,3540,3540,3540,3540,1
20250313,142100,2186352710,3540,3545,3545,3540,1897
20250313,142000,2179635345,3530,3540,3540,3530,773
20250313,141900,2176905890,3530,3540,3542,3530,2526
20250313,141800,2167980270,3540,3542,3542,3540,658
20250313,141700,2165649636,3542,3540,3542,3540,343
20250313,141600,2164435414,3540,3540,3540,3540,839
20250313,141500,2161465354,3540,3542,3542,3540,155
20250313,141400,2160916502,3540,3530,3540,3530,1021
20250313,141300,2157307264,3525,3525,3530,3525,1433
20250313,141200,2152255744,3530,3530,3530,3530,500
20250313,141100,2150490744,3530,3530,3530,3530,1202
20250313,141000,2146247684,3530,3530,3530,3527,2701
20250313,140900,2136714054,3530,3540,3540,3530,2372
20250313,140800,2128333494,3540,3540,3540,3540,638
20250313,140700,2126074974,3540,3540,3540,3540,2030
20250313,140600,2118888774,3545,3545,3545,3545,643
20250313,140500,2116609339,3545,3545,3545,3545,1000
20250313,140400,2113064339,3545,3550,3550,3545,1490
20250313,140300,2107779424,3550,3555,3555,3550,5300
20250313,140200,2088961784,3550,3550,3550,3550,100
20250313,140100,2088606784,3550,3550,3550,3540,1518
20250313,140000,2083225079,3550,3555,3555,3550,448
20250313,135900,2081634429,3555,3575,3575,3555,10208
20250313,135800,2045249979,3575,3570,3575,3570,1563
20250313,135700,2039670059,3570,3565,3570,3565,2415
20250313,135600,2031057139,3570,3580,3580,3570,653
20250313,135500,2028722079,3580,3570,3580,3570,4972
20250313,135400,2010938254,3565,3570,3570,3565,2561
20250313,135300,2001800484,3570,3570,3570,3570,101
20250313,135200,2001439914,3570,3570,3570,3570,1367
20250313,135100,1996559724,3570,3570,3570,3570,25
20250313,135000,1996470474,3570,3575,3575,3570,1230
20250313,134900,1992073279,3575,3565,3575,3565,807
20250313,134800,1989191859,3560,3570,3570,3560,439
20250313,134700,1987624659,3570,3570,3570,3555,673
20250313,134600,1985223684,3555,3555,3560,3555,1745
20250313,134500,1979019959,3555,3550,3555,3550,82
20250313,134400,1978728459,3550,3545,3550,3545,210
20250313,134300,1977983009,3545,3540,3545,3540,113
20250313,134200,1977582839,3540,3545,3550,3540,1641
20250313,134100,1971768279,3545,3545,3545,3545,310
20250313,134000,1970669329,3545,3555,3555,3545,1332
20250313,133900,1965947379,3545,3550,3550,3545,904
20250313,133800,1962741864,3550,3570,3570,3545,1787
20250313,133700,1956395069,3575,3565,3575,3565,131
20250313,133600,1955927494,3565,3560,3565,3555,1527
20250313,133500,1950491374,3560,3565,3570,3560,80
20250313,133400,1950206214,3560,3575,3575,3560,1313
20250313,133300,1945525839,3580,3575,3585,3575,9781
20250313,133200,1910523789,3575,3570,3575,3570,2218
20250313,133100,1902594639,3570,3570,3570,3570,240
20250313,133000,1901737839,3560,3560,3575,3560,2417
20250313,132900,1893102909,3560,3575,3575,3560,1444
20250313,132800,1887949139,3575,3565,3575,3560,2211
20250313,132700,1880065824,3565,3570,3570,3565,2425
20250313,132600,1871420574,3570,3560,3570,3560,5351
20250313,132500,1852359744,3555,3555,3555,3555,201
20250313,132400,1851645189,3555,3555,3560,3555,215
20250313,132300,1850880849,3555,3555,3560,3550,1232
20250313,132200,1846505949,3550,3545,3560,3545,251
20250313,132100,1845615139,3545,3560,3560,3545,2857
20250313,132000,1835471959,3565,3565,3570,3560,867
20250313,131900,1832384154,3575,3575,3575,3570,1890
20250313,131800,1825632539,3570,3565,3570,3565,7341
20250313,131700,1799431209,3570,3560,3570,3560,7606
20250313,131600,1772321484,3565,3555,3565,3555,2984
20250313,131500,1761692419,3550,3555,3555,3550,502
20250313,131400,1759908879,3555,3560,3560,3555,286
20250313,131300,1758890724,3555,3555,3555,3555,101
20250313,131200,1758531669,3560,3555,3560,3555,1471
20250313,131100,1753297909,3560,3550,3560,3550,131
20250313,131000,1752832404,3555,3560,3560,3555,1429
20250313,130900,1747745464,3560,3565,3565,3560,3585
20250313,130800,1734970809,3565,3550,3565,3540,2734
20250313,130700,1725260909,3545,3545,3545,3545,0
20250313,130600,1725260909,3545,3535,3545,3535,3659
20250313,130500,1712298329,3530,3530,3530,3530,165
20250313,130400,1711715879,3525,3520,3525,3520,11
20250313,130300,1711677109,3525,3525,3525,3525,1410
20250313,130200,1706706859,3525,3525,3525,3525,1
20250313,130100,1706703334,3535,3525,3535,3525,193
20250313,130000,1706022009,3525,3525,3525,3525,824
20250313,125900,1703117409,3535,3535,3535,3535,20
20250313,125800,1703046709,3535,3525,3535,3525,604
20250313,125700,1700911609,3535,3535,3535,3535,11
20250313,125600,1700872724,3535,3525,3535,3520,310
20250313,125500,1699781369,3520,3525,3525,3520,1500
20250313,125400,1694496674,3525,3525,3525,3525,324
20250313,125300,1693354574,3525,3525,3525,3525,1300
20250313,125200,1688772074,3525,3525,3525,3525,38
20250313,125100,1688638124,3525,3530,3530,3525,6410
20250313,125000,1666016714,3535,3535,3535,3535,20
20250313,124900,1665946014,3535,3535,3535,3535,166
20250313,124800,1665359204,3535,3535,3535,3535,30
20250313,124700,1665253154,3535,3540,3540,3535,124
20250313,124600,1664814614,3540,3540,3540,3540,1
20250313,124500,1664811074,3530,3530,3530,3530,909
20250313,124400,1661602304,3535,3535,3535,3535,0
20250313,124300,1661602304,3535,3535,3535,3535,5
20250313,124200,1661584629,3535,3535,3535,3535,14
20250313,124100,1661535139,3535,3540,3540,3535,50
20250313,124000,1661358339,3545,3545,3545,3545,0
20250313,123900,1661358339,3545,3545,3545,3545,3
20250313,123800,1661347704,3535,3535,3535,3535,609
20250313,123700,1659194889,3535,3535,3535,3535,823
20250313,123600,1656285584,3535,3540,3545,3535,7809
20250313,123500,1628667934,3545,3545,3545,3545,823
20250313,123400,1625750399,3550,3550,3550,3550,0
20250313,123300,1625750399,3550,3550,3550,3550,570
20250313,123200,1623726899,3560,3555,3560,3550,504
20250313,123100,1621935179,3560,3560,3565,3560,704
20250313,123000,1619428239,3565,3565,3565,3565,1000
20250313,122900,1615863239,3560,3560,3560,3560,630
20250313,122800,1613620439,3560,3555,3565,3555,1370
20250313,122700,1608748739,3550,3530,3550,3525,4258
20250313,122600,1593667569,3530,3530,3530,3530,2000
20250313,122500,1586607569,3530,3535,3535,3530,1591
20250313,122400,1580984644,3540,3540,3540,3540,1
20250313,122300,1580981104,3540,3540,3540,3535,1039
20250313,122200,1577304024,3540,3540,3540,3540,100
20250313,122100,1576950024,3545,3550,3550,3545,159
20250313,122000,1576386364,3545,3545,3545,3545,394
20250313,121900,1574989634,3535,3540,3545,3535,338
20250313,121800,1573791799,3545,3540,3545,3535,2221
20250313,121700,1565926639,3540,3535,3540,3535,1659
20250313,121600,1560061074,3535,3535,3535,3530,1660
20250313,121500,1554194472,3535,3520,3535,3520,1390
20250313,121400,1549288032,3520,3520,3520,3520,2890
20250313,121300,1539115232,3515,3510,3515,3510,933
20250313,121200,1535836737,3510,3510,3515,3510,1392
20250313,121100,1530950722,3515,3515,3515,3515,11
20250313,121000,1530912057,3510,3510,3510,3510,358
20250313,120900,1529655477,3510,3510,3510,3510,255
20250313,120800,1528760427,3515,3515,3515,3515,184
20250313,120700,1528113667,3515,3515,3515,3515,901
20250313,120600,1524946652,3515,3515,3515,3515,100
20250313,120500,1524595152,3520,3520,3520,3510,744
20250313,120400,1521981372,3520,3520,3520,3520,0
20250313,120300,1521981372,3520,3520,3520,3520,4
20250313,120200,1521967292,3520,3520,3520,3505,6588
20250313,120100,1498837202,3520,3525,3525,3520,46
20250313,120000,1498675277,3520,3520,3520,3520,0
20250313,115900,1498675277,3520,3520,3520,3520,99
20250313,115800,1498326797,3520,3525,3525,3520,4
20250313,115700,1498312702,3530,3525,3530,3520,543
20250313,115600,1496396512,3525,3525,3525,3525,16
20250313,115500,1496340112,3515,3520,3520,3515,1159
20250313,115400,1492262337,3520,3520,3520,3515,670
20250313,115300,1489906967,3520,3520,3520,3520,592
20250313,115200,1487823127,3520,3520,3520,3520,1
20250313,115100,1487819607,3520,3525,3525,3515,1201
20250313,115000,1483597882,3520,3520,3520,3520,178
20250313,114900,1482971322,3525,3520,3525,3515,3765
20250313,114800,1469723162,3525,3530,3530,3525,282
20250313,114700,1468728987,3530,3530,3530,3530,1299
20250313,114600,1464143517,3530,3535,3535,3530,850
20250313,114500,1461141917,3535,3530,3535,3530,365
20250313,114400,1459853317,3520,3535,3535,3520,2704
20250313,114300,1450314492,3540,3535,3540,3535,135
20250313,114200,1449836867,3540,3540,3540,3540,30
20250313,114100,1449730667,3545,3540,3545,3540,51
20250313,114000,1449550122,3550,3540,3550,3540,286
20250313,113900,1448535192,3540,3540,3540,3540,13
20250313,113800,1448489172,3540,3535,3540,3535,387
20250313,113700,1447119217,3535,3535,3535,3535,605
20250313,113600,1444980542,3530,3530,3530,3530,806
20250313,113500,1442135362,3530,3530,3530,3530,668
20250313,113400,1439777322,3530,3530,3530,3530,495
20250313,113300,1438029972,3530,3535,3535,3530,395
20250313,113200,1436634462,3535,3537,3537,3535,3782
20250313,113100,1423264492,3540,3545,3545,3540,2238
20250313,113000,1415341672,3540,3540,3540,3540,0
20250313,112900,1415341672,3540,3540,3540,3540,0
20250313,112800,1415341672,3540,3540,3540,3540,211
20250313,112700,1414594732,3540,3550,3550,3540,55
20250313,112600,1414399982,3540,3540,3545,3540,452
20250313,112500,1412799857,3545,3545,3545,3540,136
20250313,112400,1412317962,3540,3540,3540,3540,686
20250313,112300,1409889522,3540,3540,3540,3540,20
20250313,112200,1409818722,3540,3550,3550,3540,2187
20250313,112100,1402065797,3550,3550,3550,3550,250
20250313,112000,1401178297,3550,3545,3550,3545,645
20250313,111900,1398891507,3545,3545,3545,3545,943
20250313,111800,1395548572,3550,3555,3555,3550,2496
20250313,111700,1386684372,3555,3560,3560,3555,1054
20250313,111600,1382933032,3560,3560,3560,3560,1249
20250313,111500,1378486592,3570,3570,3570,3570,940
20250313,111400,1375130792,3570,3570,3570,3560,1898
20250313,111300,1368362237,3570,3575,3575,3570,682
20250313,111200,1365926852,3575,3580,3580,3575,274
20250313,111100,1364945937,3580,3570,3580,3570,1029
20250313,111000,1361269607,3565,3570,3570,3565,133
20250313,110900,1360795422,3570,3570,3570,3570,190
20250313,110800,1360117122,3570,3570,3570,3570,126
20250313,110700,1359667302,3570,3575,3575,3565,5964
20250313,110600,1338373532,3580,3585,3585,3565,3327
20250313,110500,1326466382,3585,3575,3585,3575,12196
20250313,110400,1282807797,3575,3565,3575,3555,3729
20250313,110300,1269495822,3565,3550,3565,3550,8659
20250313,110200,1238670117,3560,3550,3560,3550,708
20250313,110100,1236155820,3550,3560,3560,3550,1465
20250313,110000,1230954012,3560,3550,3560,3550,375
20250313,105900,1229622412,3550,3550,3550,3545,950
20250313,105800,1226250907,3550,3550,3550,3550,3
20250313,105700,1226240257,3560,3555,3560,3555,2129
20250313,105600,1218662892,3555,3545,3555,3545,4623
20250313,105500,1202256977,3545,3555,3555,3545,613
20250313,105400,1200083852,3545,3545,3545,3545,17
20250313,105300,1200023587,3545,3540,3545,3540,1832
20250313,105200,1193533602,3540,3540,3540,3540,25
20250313,105100,1193445102,3535,3535,3535,3535,1142
20250313,105000,1189408132,3545,3530,3545,3530,4004
20250313,104900,1175254977,3530,3530,3530,3525,12740
20250313,104800,1130283027,3530,3545,3545,3530,5588
20250313,104700,1110495302,3545,3530,3545,3530,5055
20250313,104600,1092649562,3550,3565,3565,3535,10821
20250313,104500,1054147177,3565,3565,3570,3565,1403
20250313,104400,1049145382,3565,3575,3575,3565,5163
20250313,104300,1030711502,3575,3565,3575,3565,2025
20250313,104200,1023472677,3565,3575,3580,3565,1466
20250313,104100,1018234862,3575,3570,3575,3565,1955
20250313,104000,1011249522,3565,3565,3575,3565,6119
20250313,103900,989391987,3570,3575,3575,3550,2875
20250313,103800,979137507,3575,3550,3580,3545,10705
20250313,103700,940974887,3550,3555,3555,3545,332
20250313,103600,939796347,3550,3550,3550,3545,680
20250313,103500,937384537,3555,3560,3560,3550,1382
20250313,103400,932471387,3560,3555,3565,3555,4773
20250313,103300,915475134,3555,3550,3555,3550,2866
20250313,103200,905293369,3550,3540,3550,3540,4053
20250313,103100,890923684,3540,3525,3540,3525,350
20250313,103000,889687244,3530,3530,3535,3530,1950
20250313,102900,882798819,3535,3535,3545,3535,666
20250313,102800,880443954,3540,3535,3540,3535,1435
20250313,102700,875368224,3535,3520,3545,3515,3403
20250313,102600,863358359,3535,3520,3535,3520,357
20250313,102500,862098959,3525,3545,3545,3525,3032
20250313,102400,851367829,3545,3535,3550,3535,979
20250313,102300,847893169,3555,3525,3555,3525,3093
20250313,102200,836931684,3525,3525,3540,3525,2210
20250313,102100,829118654,3525,3520,3525,3510,3211
20250313,102000,817810384,3520,3515,3520,3510,3255
20250313,101900,806368374,3520,3520,3520,3515,1551
20250313,101800,800911354,3515,3525,3525,3515,3264
20250313,101700,789412904,3515,3530,3550,3515,11724
20250313,101600,748068749,3530,3535,3575,3530,4696
20250313,101500,731396989,3535,3530,3545,3530,4185
20250313,101400,716582804,3530,3525,3530,3505,3161
20250313,101300,705443619,3525,3510,3535,3510,10829
20250313,101200,667371664,3505,3500,3505,3485,2032
20250313,101100,660250324,3500,3480,3500,3480,4862
20250313,101000,643256254,3480,3480,3480,3480,1415
20250313,100900,638332054,3480,3480,3480,3480,303
20250313,100800,637277614,3480,3475,3480,3460,1031
20250313,100700,633702294,3470,3455,3470,3455,1565
20250313,100600,628286664,3455,3455,3455,3455,450
20250313,100500,626731914,3455,3445,3455,3440,1431
20250313,100400,621801754,3445,3450,3450,3445,2025
20250313,100300,614825504,3440,3440,3440,3440,100
20250313,100200,614481504,3440,3440,3455,3440,1817
20250313,100100,608230874,3440,3450,3450,3440,1498
20250313,100000,603077704,3440,3445,3445,3440,14
20250313,095900,603029539,3440,3450,3450,3440,2654
20250313,095800,593894749,3450,3440,3455,3440,1103
20250313,095700,590091984,3440,3445,3445,3440,124
20250313,095600,589665409,3435,3435,3435,3435,0
20250313,095500,589665409,3435,3455,3455,3435,4430
20250313,095400,574438974,3445,3445,3445,3445,9
20250313,095300,574407969,3445,3440,3450,3440,861
20250313,095200,571440114,3440,3440,3450,3440,7000
20250313,095100,547348314,3440,3450,3450,3440,4564
20250313,095000,531628269,3445,3450,3450,3445,8682
20250313,094900,501681669,3450,3450,3455,3450,626
20250313,094800,499520969,3455,3455,3460,3455,4176
20250313,094700,485092879,3455,3455,3455,3455,42
20250313,094600,484947769,3455,3460,3462,3455,2978
20250313,094500,474650705,3460,3465,3465,3460,130
20250313,094400,474200405,3465,3470,3470,3465,817
20250313,094300,471368710,3470,3470,3475,3470,4897
20250313,094200,454376100,3475,3475,3475,3470,308
20250313,094100,453307240,3475,3460,3475,3455,3064
20250313,094000,442668105,3455,3455,3455,3455,400
20250313,093900,441286105,3455,3455,3455,3455,1309
20250313,093800,436763510,3455,3465,3465,3455,3461
20250313,093700,424783770,3465,3470,3470,3465,332
20250313,093600,423632520,3470,3465,3470,3465,646
20250313,093500,421394075,3470,3470,3470,3470,299
20250313,093400,420356545,3470,3470,3470,3465,874
20250313,093300,417325015,3470,3465,3470,3465,1905
20250313,093200,410723165,3470,3470,3475,3470,208
20250313,093100,410001005,3470,3475,3475,3470,204
20250313,093000,409292625,3475,3470,3475,3470,2141
20250313,092900,401857755,3475,3490,3490,3470,14163
20250313,092800,352550670,3490,3490,3500,3490,1740
20250313,092700,346477670,3500,3505,3505,3490,3536
20250313,092600,334111530,3505,3505,3505,3500,370
20250313,092500,332815590,3505,3505,3510,3490,2137
20250313,092400,325331915,3505,3500,3505,3485,9441
20250313,092300,292382385,3490,3500,3500,3490,3451
20250313,092200,280327745,3500,3485,3500,3485,7344
20250313,092100,254680840,3485,3485,3485,3475,1185
20250313,092000,250551515,3485,3485,3490,3485,3235
20250313,091900,239273225,3485,3465,3485,3455,6357
20250313,091800,217256595,3465,3465,3465,3465,154
20250313,091700,216722985,3465,3480,3480,3465,5639
20250313,091600,197114145,3480,3470,3480,3470,263
20250313,091500,196199830,3470,3475,3475,3465,1588
20250313,091400,190688820,3480,3477,3480,3477,560
20250313,091300,188741640,3465,3485,3485,3465,2199
20250313,091200,181086380,3485,3475,3490,3470,3591
20250313,091100,168603955,3470,3475,3495,3470,3417
20250313,091000,156701830,3465,3440,3475,3440,5006
20250313,090900,139439665,3435,3435,3445,3435,2271
20250313,090800,131627705,3440,3445,3445,3435,3357
20250313,090700,120078875,3445,3445,3455,3445,1657
20250313,090600,114369930,3455,3460,3460,3440,8146
20250313,090500,86276765,3470,3465,3470,3455,200
20250313,090400,85585115,3465,3470,3475,3455,927
20250313,090300,82368665,3450,3450,3465,3435,1640
20250313,090200,76713965,3440,3425,3460,3420,8209
20250313,090100,48555085,3420,3460,3460,3420,8077
20250313,090000,20771980,3450,3485,3485,3450,5985
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190000 2397070766 3550 3550 3550 3550 7766
3 20250313 185900 2397070766 3550 3550 3550 3550 0
4 20250313 185800 2397070766 3550 3550 3550 3550 0
5 20250313 185700 2397070766 3550 3550 3550 3550 0
6 20250313 185600 2397070766 3550 3550 3550 3550 0
7 20250313 185500 2397070766 3550 3550 3550 3550 0
8 20250313 185400 2397070766 3550 3550 3550 3550 0
9 20250313 185300 2397070766 3550 3550 3550 3550 0
10 20250313 185200 2397070766 3550 3550 3550 3550 0
11 20250313 185100 2397070766 3550 3550 3550 3550 0
12 20250313 185000 2397070766 3550 3550 3550 3550 0
13 20250313 184900 2397070766 3550 3550 3550 3550 0
14 20250313 184800 2397070766 3550 3550 3550 3550 0
15 20250313 184700 2397070766 3550 3550 3550 3550 0
16 20250313 184600 2397070766 3550 3550 3550 3550 0
17 20250313 184500 2397070766 3550 3550 3550 3550 0
18 20250313 184400 2397070766 3550 3550 3550 3550 0
19 20250313 184300 2397070766 3550 3550 3550 3550 0
20 20250313 184200 2397070766 3550 3550 3550 3550 0
21 20250313 184100 2397070766 3550 3550 3550 3550 0
22 20250313 184000 2397070766 3550 3550 3550 3550 0
23 20250313 183900 2397070766 3550 3550 3550 3550 0
24 20250313 183800 2397070766 3550 3550 3550 3550 0
25 20250313 183700 2397070766 3550 3550 3550 3550 0
26 20250313 183600 2397070766 3550 3550 3550 3550 0
27 20250313 183500 2397070766 3550 3550 3550 3550 0
28 20250313 183400 2397070766 3550 3550 3550 3550 0
29 20250313 183300 2397070766 3550 3550 3550 3550 0
30 20250313 183200 2397070766 3550 3550 3550 3550 0
31 20250313 183100 2397070766 3550 3550 3550 3550 0
32 20250313 183000 2397070766 3550 3550 3550 3550 7766
33 20250313 182900 2397070766 3550 3550 3550 3550 0
34 20250313 182800 2397070766 3550 3550 3550 3550 0
35 20250313 182700 2397070766 3550 3550 3550 3550 0
36 20250313 182600 2397070766 3550 3550 3550 3550 0
37 20250313 182500 2397070766 3550 3550 3550 3550 0
38 20250313 182400 2397070766 3550 3550 3550 3550 0
39 20250313 182300 2397070766 3550 3550 3550 3550 0
40 20250313 182200 2397070766 3550 3550 3550 3550 0
41 20250313 182100 2397070766 3550 3550 3550 3550 0
42 20250313 182000 2397070766 3550 3550 3550 3550 0
43 20250313 181900 2397070766 3550 3550 3550 3550 0
44 20250313 181800 2397070766 3550 3550 3550 3550 0
45 20250313 181700 2397070766 3550 3550 3550 3550 0
46 20250313 181600 2397070766 3550 3550 3550 3550 0
47 20250313 181500 2397070766 3550 3550 3550 3550 0
48 20250313 181400 2397070766 3550 3550 3550 3550 0
49 20250313 181300 2397070766 3550 3550 3550 3550 0
50 20250313 181200 2397070766 3550 3550 3550 3550 0
51 20250313 181100 2397070766 3550 3550 3550 3550 0
52 20250313 181000 2397070766 3550 3550 3550 3550 0
53 20250313 180900 2397070766 3550 3550 3550 3550 0
54 20250313 180800 2397070766 3550 3550 3550 3550 0
55 20250313 180700 2397070766 3550 3550 3550 3550 0
56 20250313 180600 2397070766 3550 3550 3550 3550 0
57 20250313 180500 2397070766 3550 3550 3550 3550 0
58 20250313 180400 2397070766 3550 3550 3550 3550 0
59 20250313 180300 2397070766 3550 3550 3550 3550 0
60 20250313 180200 2397070766 3550 3550 3550 3550 0
61 20250313 180100 2397070766 3550 3550 3550 3550 0
62 20250313 180000 2397070766 3550 3550 3550 3550 7766
63 20250313 175900 2397070766 3550 3550 3550 3550 0
64 20250313 175800 2397070766 3550 3550 3550 3550 0
65 20250313 175700 2397070766 3550 3550 3550 3550 0
66 20250313 175600 2397070766 3550 3550 3550 3550 0
67 20250313 175500 2397070766 3550 3550 3550 3550 0
68 20250313 175400 2397070766 3550 3550 3550 3550 0
69 20250313 175300 2397070766 3550 3550 3550 3550 0
70 20250313 175200 2397070766 3550 3550 3550 3550 0
71 20250313 175100 2397070766 3550 3550 3550 3550 0
72 20250313 175000 2397070766 3550 3550 3550 3550 0
73 20250313 174900 2397070766 3550 3550 3550 3550 0
74 20250313 174800 2397070766 3550 3550 3550 3550 0
75 20250313 174700 2397070766 3550 3550 3550 3550 0
76 20250313 174600 2397070766 3550 3550 3550 3550 0
77 20250313 174500 2397070766 3550 3550 3550 3550 0
78 20250313 174400 2397070766 3550 3550 3550 3550 0
79 20250313 174300 2397070766 3550 3550 3550 3550 0
80 20250313 174200 2397070766 3550 3550 3550 3550 0
81 20250313 174100 2397070766 3550 3550 3550 3550 0
82 20250313 174000 2397070766 3550 3550 3550 3550 0
83 20250313 173900 2397070766 3550 3550 3550 3550 0
84 20250313 173800 2397070766 3550 3550 3550 3550 0
85 20250313 173700 2397070766 3550 3550 3550 3550 0
86 20250313 173600 2397070766 3550 3550 3550 3550 0
87 20250313 173500 2397070766 3550 3550 3550 3550 0
88 20250313 173400 2397070766 3550 3550 3550 3550 0
89 20250313 173300 2397070766 3550 3550 3550 3550 0
90 20250313 173200 2397070766 3550 3550 3550 3550 0
91 20250313 173100 2397070766 3550 3550 3550 3550 0
92 20250313 173000 2397070766 3550 3550 3550 3550 7766
93 20250313 172900 2397070766 3550 3550 3550 3550 0
94 20250313 172800 2397070766 3550 3550 3550 3550 0
95 20250313 172700 2397070766 3550 3550 3550 3550 0
96 20250313 172600 2397070766 3550 3550 3550 3550 0
97 20250313 172500 2397070766 3550 3550 3550 3550 0
98 20250313 172400 2397070766 3550 3550 3550 3550 0
99 20250313 172300 2397070766 3550 3550 3550 3550 0
100 20250313 172200 2397070766 3550 3550 3550 3550 0
101 20250313 172100 2397070766 3550 3550 3550 3550 0
102 20250313 172000 2397070766 3550 3550 3550 3550 0
103 20250313 171900 2397070766 3550 3550 3550 3550 0
104 20250313 171800 2397070766 3550 3550 3550 3550 0
105 20250313 171700 2397070766 3550 3550 3550 3550 0
106 20250313 171600 2397070766 3550 3550 3550 3550 0
107 20250313 171500 2397070766 3550 3550 3550 3550 0
108 20250313 171400 2397070766 3550 3550 3550 3550 0
109 20250313 171300 2397070766 3550 3550 3550 3550 0
110 20250313 171200 2397070766 3550 3550 3550 3550 0
111 20250313 171100 2397070766 3550 3550 3550 3550 0
112 20250313 171000 2397070766 3550 3550 3550 3550 0
113 20250313 170900 2397070766 3550 3550 3550 3550 0
114 20250313 170800 2397070766 3550 3550 3550 3550 0
115 20250313 170700 2397070766 3550 3550 3550 3550 0
116 20250313 170600 2397070766 3550 3550 3550 3550 0
117 20250313 170500 2397070766 3550 3550 3550 3550 0
118 20250313 170400 2397070766 3550 3550 3550 3550 0
119 20250313 170300 2397070766 3550 3550 3550 3550 0
120 20250313 170200 2397070766 3550 3550 3550 3550 0
121 20250313 170100 2397070766 3550 3550 3550 3550 0
122 20250313 170000 2397070766 3550 3550 3550 3550 7766
123 20250313 165900 2397070766 3550 3550 3550 3550 0
124 20250313 165800 2397070766 3550 3550 3550 3550 0
125 20250313 165700 2397070766 3550 3550 3550 3550 0
126 20250313 165600 2397070766 3550 3550 3550 3550 0
127 20250313 165500 2397070766 3550 3550 3550 3550 0
128 20250313 165400 2397070766 3550 3550 3550 3550 0
129 20250313 165300 2397070766 3550 3550 3550 3550 0
130 20250313 165200 2397070766 3550 3550 3550 3550 0
131 20250313 165100 2397070766 3550 3550 3550 3550 0
132 20250313 165000 2397070766 3550 3550 3550 3550 0
133 20250313 164900 2397070766 3550 3550 3550 3550 0
134 20250313 164800 2397070766 3550 3550 3550 3550 0
135 20250313 164700 2397070766 3550 3550 3550 3550 0
136 20250313 164600 2397070766 3550 3550 3550 3550 0
137 20250313 164500 2397070766 3550 3550 3550 3550 0
138 20250313 164400 2397070766 3550 3550 3550 3550 0
139 20250313 164300 2397070766 3550 3550 3550 3550 0
140 20250313 164200 2397070766 3550 3550 3550 3550 0
141 20250313 164100 2397070766 3550 3550 3550 3550 0
142 20250313 164000 2397070766 3550 3550 3550 3550 0
143 20250313 163900 2397070766 3550 3550 3550 3550 0
144 20250313 163800 2397070766 3550 3550 3550 3550 0
145 20250313 163700 2397070766 3550 3550 3550 3550 0
146 20250313 163600 2397070766 3550 3550 3550 3550 0
147 20250313 163500 2397070766 3550 3550 3550 3550 0
148 20250313 163400 2397070766 3550 3550 3550 3550 0
149 20250313 163300 2397070766 3550 3550 3550 3550 0
150 20250313 163200 2397070766 3550 3550 3550 3550 0
151 20250313 163100 2397070766 3550 3550 3550 3550 0
152 20250313 163000 2397070766 3550 3550 3550 3550 7766
153 20250313 162900 2397070766 3550 3550 3550 3550 0
154 20250313 162800 2397070766 3550 3550 3550 3550 0
155 20250313 162700 2397070766 3550 3550 3550 3550 0
156 20250313 162600 2397070766 3550 3550 3550 3550 0
157 20250313 162500 2397070766 3550 3550 3550 3550 0
158 20250313 162400 2397070766 3550 3550 3550 3550 0
159 20250313 162300 2397070766 3550 3550 3550 3550 0
160 20250313 162200 2397070766 3550 3550 3550 3550 0
161 20250313 162100 2397070766 3550 3550 3550 3550 0
162 20250313 162000 2397070766 3550 3550 3550 3550 0
163 20250313 161900 2397070766 3550 3550 3550 3550 0
164 20250313 161800 2397070766 3550 3550 3550 3550 0
165 20250313 161700 2397070766 3550 3550 3550 3550 0
166 20250313 161600 2397070766 3550 3550 3550 3550 0
167 20250313 161500 2397070766 3550 3550 3550 3550 0
168 20250313 161400 2397070766 3550 3550 3550 3550 0
169 20250313 161300 2397070766 3550 3550 3550 3550 0
170 20250313 161200 2397070766 3550 3550 3550 3550 0
171 20250313 161100 2397070766 3550 3550 3550 3550 0
172 20250313 161000 2397070766 3550 3550 3550 3550 0
173 20250313 160900 2397070766 3550 3550 3550 3550 0
174 20250313 160800 2397070766 3550 3550 3550 3550 0
175 20250313 160700 2397070766 3550 3550 3550 3550 0
176 20250313 160600 2397070766 3550 3550 3550 3550 0
177 20250313 160500 2397070766 3550 3550 3550 3550 0
178 20250313 160400 2397070766 3550 3550 3550 3550 0
179 20250313 160300 2397070766 3550 3550 3550 3550 0
180 20250313 160200 2397070766 3550 3550 3550 3550 0
181 20250313 160100 2397070766 3550 3550 3550 3550 0
182 20250313 160000 2397070766 3550 3550 3550 3550 7766
183 20250313 155900 2397070766 3550 3550 3550 3550 0
184 20250313 155800 2397070766 3550 3550 3550 3550 0
185 20250313 155700 2397070766 3550 3550 3550 3550 0
186 20250313 155600 2397070766 3550 3550 3550 3550 0
187 20250313 155500 2397070766 3550 3550 3550 3550 0
188 20250313 155400 2397070766 3550 3550 3550 3550 0
189 20250313 155300 2397070766 3550 3550 3550 3550 0
190 20250313 155200 2397070766 3550 3550 3550 3550 0
191 20250313 155100 2397070766 3550 3550 3550 3550 0
192 20250313 155000 2397070766 3550 3550 3550 3550 0
193 20250313 154900 2397070766 3550 3550 3550 3550 0
194 20250313 154800 2397070766 3550 3550 3550 3550 0
195 20250313 154700 2397070766 3550 3550 3550 3550 0
196 20250313 154600 2397070766 3550 3550 3550 3550 0
197 20250313 154500 2397070766 3550 3550 3550 3550 0
198 20250313 154400 2397070766 3550 3550 3550 3550 0
199 20250313 154300 2397070766 3550 3550 3550 3550 0
200 20250313 154200 2397070766 3550 3550 3550 3550 0
201 20250313 154100 2397070766 3550 3550 3550 3550 0
202 20250313 154000 2397070766 3550 3550 3550 3550 0
203 20250313 153900 2397070766 3550 3550 3550 3550 0
204 20250313 153800 2397070766 3550 3550 3550 3550 0
205 20250313 153700 2397070766 3550 3550 3550 3550 0
206 20250313 153600 2397070766 3550 3550 3550 3550 0
207 20250313 153500 2397070766 3550 3550 3550 3550 0
208 20250313 153400 2397070766 3550 3550 3550 3550 0
209 20250313 153300 2397070766 3550 3550 3550 3550 0
210 20250313 153200 2397070766 3550 3550 3550 3550 0
211 20250313 153100 2397070766 3550 3550 3550 3550 0
212 20250313 153000 2397070766 3550 3550 3550 3550 15532
213 20250313 152900 2369501466 3540 3540 3540 3540 0
214 20250313 152800 2369501466 3540 3540 3540 3540 0
215 20250313 152700 2369501466 3540 3540 3540 3540 0
216 20250313 152600 2369501466 3540 3540 3540 3540 0
217 20250313 152500 2369501466 3540 3540 3540 3540 0
218 20250313 152400 2369501466 3540 3540 3540 3540 0
219 20250313 152300 2369501466 3540 3540 3540 3540 0
220 20250313 152200 2369501466 3540 3540 3540 3540 0
221 20250313 152100 2369501466 3540 3540 3540 3540 0
222 20250313 152000 2369501466 3540 3540 3540 3540 0
223 20250313 151900 2369501466 3540 3540 3545 3540 2005
224 20250313 151800 2362403761 3540 3540 3545 3540 5473
225 20250313 151700 2343025931 3545 3545 3545 3545 551
226 20250313 151600 2341072636 3545 3545 3545 3545 562
227 20250313 151500 2339080346 3540 3545 3545 3540 771
228 20250313 151400 2336350821 3545 3545 3545 3545 1869
229 20250313 151300 2329725216 3545 3545 3550 3545 3331
230 20250313 151200 2317912321 3545 3545 3545 3545 332
231 20250313 151100 2316735381 3545 3547 3550 3545 510
232 20250313 151000 2314925911 3550 3550 3550 3550 0
233 20250313 150900 2314925911 3550 3550 3550 3550 929
234 20250313 150800 2311627961 3550 3550 3550 3550 801
235 20250313 150700 2308784411 3550 3550 3550 3550 20
236 20250313 150600 2308713411 3550 3550 3550 3550 2141
237 20250313 150500 2301112861 3550 3555 3555 3550 475
238 20250313 150400 2299426591 3555 3560 3560 3555 792
239 20250313 150300 2296611011 3555 3555 3555 3555 3547
240 20250313 150200 2284001426 3555 3545 3555 3545 3636
241 20250313 150100 2271098896 3545 3545 3545 3545 10
242 20250313 150000 2271063446 3540 3540 3540 3540 2
243 20250313 145900 2271056366 3545 3540 3550 3540 2693
244 20250313 145800 2261500736 3535 3540 3540 3535 1750
245 20250313 145700 2255307206 3540 3545 3545 3540 363
246 20250313 145600 2254022136 3540 3540 3540 3540 540
247 20250313 145500 2252110536 3540 3540 3540 3540 0
248 20250313 145400 2252110536 3540 3540 3540 3540 0
249 20250313 145300 2252110536 3540 3540 3540 3540 551
250 20250313 145200 2250159996 3540 3540 3540 3540 20
251 20250313 145100 2250089196 3540 3540 3540 3540 210
252 20250313 145000 2249345796 3540 3540 3540 3540 150
253 20250313 144900 2248814796 3537 3540 3540 3537 5
254 20250313 144800 2248797102 3540 3540 3540 3540 100
255 20250313 144700 2248443102 3540 3540 3540 3540 722
256 20250313 144600 2245887222 3540 3545 3545 3540 1801
257 20250313 144500 2239505127 3550 3550 3550 3550 10
258 20250313 144400 2239469627 3545 3550 3550 3545 313
259 20250313 144300 2238358542 3550 3550 3550 3550 8
260 20250313 144200 2238330142 3550 3550 3550 3550 0
261 20250313 144100 2238330142 3550 3545 3550 3545 452
262 20250313 144000 2236727787 3550 3550 3550 3550 30
263 20250313 143900 2236621287 3550 3550 3550 3550 201
264 20250313 143800 2235907737 3550 3550 3550 3550 290
265 20250313 143700 2234878237 3550 3550 3550 3550 1000
266 20250313 143600 2231328237 3550 3550 3550 3550 635
267 20250313 143500 2229073987 3550 3550 3550 3550 488
268 20250313 143400 2227341587 3550 3565 3565 3550 3192
269 20250313 143300 2215998542 3565 3565 3565 3565 4
270 20250313 143200 2215984282 3565 3560 3565 3560 57
271 20250313 143100 2215781285 3560 3565 3565 3560 485
272 20250313 143000 2214053940 3560 3565 3570 3560 1092
273 20250313 142900 2210165875 3570 3570 3570 3570 1
274 20250313 142800 2210162305 3545 3555 3570 3545 4063
275 20250313 142700 2195694770 3540 3540 3540 3540 500
276 20250313 142600 2193924770 3540 3540 3540 3540 962
277 20250313 142500 2190519290 3540 3540 3540 3540 578
278 20250313 142400 2188473170 3540 3540 3540 3540 125
279 20250313 142300 2188030670 3540 3540 3540 3540 473
280 20250313 142200 2186356250 3540 3540 3540 3540 1
281 20250313 142100 2186352710 3540 3545 3545 3540 1897
282 20250313 142000 2179635345 3530 3540 3540 3530 773
283 20250313 141900 2176905890 3530 3540 3542 3530 2526
284 20250313 141800 2167980270 3540 3542 3542 3540 658
285 20250313 141700 2165649636 3542 3540 3542 3540 343
286 20250313 141600 2164435414 3540 3540 3540 3540 839
287 20250313 141500 2161465354 3540 3542 3542 3540 155
288 20250313 141400 2160916502 3540 3530 3540 3530 1021
289 20250313 141300 2157307264 3525 3525 3530 3525 1433
290 20250313 141200 2152255744 3530 3530 3530 3530 500
291 20250313 141100 2150490744 3530 3530 3530 3530 1202
292 20250313 141000 2146247684 3530 3530 3530 3527 2701
293 20250313 140900 2136714054 3530 3540 3540 3530 2372
294 20250313 140800 2128333494 3540 3540 3540 3540 638
295 20250313 140700 2126074974 3540 3540 3540 3540 2030
296 20250313 140600 2118888774 3545 3545 3545 3545 643
297 20250313 140500 2116609339 3545 3545 3545 3545 1000
298 20250313 140400 2113064339 3545 3550 3550 3545 1490
299 20250313 140300 2107779424 3550 3555 3555 3550 5300
300 20250313 140200 2088961784 3550 3550 3550 3550 100
301 20250313 140100 2088606784 3550 3550 3550 3540 1518
302 20250313 140000 2083225079 3550 3555 3555 3550 448
303 20250313 135900 2081634429 3555 3575 3575 3555 10208
304 20250313 135800 2045249979 3575 3570 3575 3570 1563
305 20250313 135700 2039670059 3570 3565 3570 3565 2415
306 20250313 135600 2031057139 3570 3580 3580 3570 653
307 20250313 135500 2028722079 3580 3570 3580 3570 4972
308 20250313 135400 2010938254 3565 3570 3570 3565 2561
309 20250313 135300 2001800484 3570 3570 3570 3570 101
310 20250313 135200 2001439914 3570 3570 3570 3570 1367
311 20250313 135100 1996559724 3570 3570 3570 3570 25
312 20250313 135000 1996470474 3570 3575 3575 3570 1230
313 20250313 134900 1992073279 3575 3565 3575 3565 807
314 20250313 134800 1989191859 3560 3570 3570 3560 439
315 20250313 134700 1987624659 3570 3570 3570 3555 673
316 20250313 134600 1985223684 3555 3555 3560 3555 1745
317 20250313 134500 1979019959 3555 3550 3555 3550 82
318 20250313 134400 1978728459 3550 3545 3550 3545 210
319 20250313 134300 1977983009 3545 3540 3545 3540 113
320 20250313 134200 1977582839 3540 3545 3550 3540 1641
321 20250313 134100 1971768279 3545 3545 3545 3545 310
322 20250313 134000 1970669329 3545 3555 3555 3545 1332
323 20250313 133900 1965947379 3545 3550 3550 3545 904
324 20250313 133800 1962741864 3550 3570 3570 3545 1787
325 20250313 133700 1956395069 3575 3565 3575 3565 131
326 20250313 133600 1955927494 3565 3560 3565 3555 1527
327 20250313 133500 1950491374 3560 3565 3570 3560 80
328 20250313 133400 1950206214 3560 3575 3575 3560 1313
329 20250313 133300 1945525839 3580 3575 3585 3575 9781
330 20250313 133200 1910523789 3575 3570 3575 3570 2218
331 20250313 133100 1902594639 3570 3570 3570 3570 240
332 20250313 133000 1901737839 3560 3560 3575 3560 2417
333 20250313 132900 1893102909 3560 3575 3575 3560 1444
334 20250313 132800 1887949139 3575 3565 3575 3560 2211
335 20250313 132700 1880065824 3565 3570 3570 3565 2425
336 20250313 132600 1871420574 3570 3560 3570 3560 5351
337 20250313 132500 1852359744 3555 3555 3555 3555 201
338 20250313 132400 1851645189 3555 3555 3560 3555 215
339 20250313 132300 1850880849 3555 3555 3560 3550 1232
340 20250313 132200 1846505949 3550 3545 3560 3545 251
341 20250313 132100 1845615139 3545 3560 3560 3545 2857
342 20250313 132000 1835471959 3565 3565 3570 3560 867
343 20250313 131900 1832384154 3575 3575 3575 3570 1890
344 20250313 131800 1825632539 3570 3565 3570 3565 7341
345 20250313 131700 1799431209 3570 3560 3570 3560 7606
346 20250313 131600 1772321484 3565 3555 3565 3555 2984
347 20250313 131500 1761692419 3550 3555 3555 3550 502
348 20250313 131400 1759908879 3555 3560 3560 3555 286
349 20250313 131300 1758890724 3555 3555 3555 3555 101
350 20250313 131200 1758531669 3560 3555 3560 3555 1471
351 20250313 131100 1753297909 3560 3550 3560 3550 131
352 20250313 131000 1752832404 3555 3560 3560 3555 1429
353 20250313 130900 1747745464 3560 3565 3565 3560 3585
354 20250313 130800 1734970809 3565 3550 3565 3540 2734
355 20250313 130700 1725260909 3545 3545 3545 3545 0
356 20250313 130600 1725260909 3545 3535 3545 3535 3659
357 20250313 130500 1712298329 3530 3530 3530 3530 165
358 20250313 130400 1711715879 3525 3520 3525 3520 11
359 20250313 130300 1711677109 3525 3525 3525 3525 1410
360 20250313 130200 1706706859 3525 3525 3525 3525 1
361 20250313 130100 1706703334 3535 3525 3535 3525 193
362 20250313 130000 1706022009 3525 3525 3525 3525 824
363 20250313 125900 1703117409 3535 3535 3535 3535 20
364 20250313 125800 1703046709 3535 3525 3535 3525 604
365 20250313 125700 1700911609 3535 3535 3535 3535 11
366 20250313 125600 1700872724 3535 3525 3535 3520 310
367 20250313 125500 1699781369 3520 3525 3525 3520 1500
368 20250313 125400 1694496674 3525 3525 3525 3525 324
369 20250313 125300 1693354574 3525 3525 3525 3525 1300
370 20250313 125200 1688772074 3525 3525 3525 3525 38
371 20250313 125100 1688638124 3525 3530 3530 3525 6410
372 20250313 125000 1666016714 3535 3535 3535 3535 20
373 20250313 124900 1665946014 3535 3535 3535 3535 166
374 20250313 124800 1665359204 3535 3535 3535 3535 30
375 20250313 124700 1665253154 3535 3540 3540 3535 124
376 20250313 124600 1664814614 3540 3540 3540 3540 1
377 20250313 124500 1664811074 3530 3530 3530 3530 909
378 20250313 124400 1661602304 3535 3535 3535 3535 0
379 20250313 124300 1661602304 3535 3535 3535 3535 5
380 20250313 124200 1661584629 3535 3535 3535 3535 14
381 20250313 124100 1661535139 3535 3540 3540 3535 50
382 20250313 124000 1661358339 3545 3545 3545 3545 0
383 20250313 123900 1661358339 3545 3545 3545 3545 3
384 20250313 123800 1661347704 3535 3535 3535 3535 609
385 20250313 123700 1659194889 3535 3535 3535 3535 823
386 20250313 123600 1656285584 3535 3540 3545 3535 7809
387 20250313 123500 1628667934 3545 3545 3545 3545 823
388 20250313 123400 1625750399 3550 3550 3550 3550 0
389 20250313 123300 1625750399 3550 3550 3550 3550 570
390 20250313 123200 1623726899 3560 3555 3560 3550 504
391 20250313 123100 1621935179 3560 3560 3565 3560 704
392 20250313 123000 1619428239 3565 3565 3565 3565 1000
393 20250313 122900 1615863239 3560 3560 3560 3560 630
394 20250313 122800 1613620439 3560 3555 3565 3555 1370
395 20250313 122700 1608748739 3550 3530 3550 3525 4258
396 20250313 122600 1593667569 3530 3530 3530 3530 2000
397 20250313 122500 1586607569 3530 3535 3535 3530 1591
398 20250313 122400 1580984644 3540 3540 3540 3540 1
399 20250313 122300 1580981104 3540 3540 3540 3535 1039
400 20250313 122200 1577304024 3540 3540 3540 3540 100
401 20250313 122100 1576950024 3545 3550 3550 3545 159
402 20250313 122000 1576386364 3545 3545 3545 3545 394
403 20250313 121900 1574989634 3535 3540 3545 3535 338
404 20250313 121800 1573791799 3545 3540 3545 3535 2221
405 20250313 121700 1565926639 3540 3535 3540 3535 1659
406 20250313 121600 1560061074 3535 3535 3535 3530 1660
407 20250313 121500 1554194472 3535 3520 3535 3520 1390
408 20250313 121400 1549288032 3520 3520 3520 3520 2890
409 20250313 121300 1539115232 3515 3510 3515 3510 933
410 20250313 121200 1535836737 3510 3510 3515 3510 1392
411 20250313 121100 1530950722 3515 3515 3515 3515 11
412 20250313 121000 1530912057 3510 3510 3510 3510 358
413 20250313 120900 1529655477 3510 3510 3510 3510 255
414 20250313 120800 1528760427 3515 3515 3515 3515 184
415 20250313 120700 1528113667 3515 3515 3515 3515 901
416 20250313 120600 1524946652 3515 3515 3515 3515 100
417 20250313 120500 1524595152 3520 3520 3520 3510 744
418 20250313 120400 1521981372 3520 3520 3520 3520 0
419 20250313 120300 1521981372 3520 3520 3520 3520 4
420 20250313 120200 1521967292 3520 3520 3520 3505 6588
421 20250313 120100 1498837202 3520 3525 3525 3520 46
422 20250313 120000 1498675277 3520 3520 3520 3520 0
423 20250313 115900 1498675277 3520 3520 3520 3520 99
424 20250313 115800 1498326797 3520 3525 3525 3520 4
425 20250313 115700 1498312702 3530 3525 3530 3520 543
426 20250313 115600 1496396512 3525 3525 3525 3525 16
427 20250313 115500 1496340112 3515 3520 3520 3515 1159
428 20250313 115400 1492262337 3520 3520 3520 3515 670
429 20250313 115300 1489906967 3520 3520 3520 3520 592
430 20250313 115200 1487823127 3520 3520 3520 3520 1
431 20250313 115100 1487819607 3520 3525 3525 3515 1201
432 20250313 115000 1483597882 3520 3520 3520 3520 178
433 20250313 114900 1482971322 3525 3520 3525 3515 3765
434 20250313 114800 1469723162 3525 3530 3530 3525 282
435 20250313 114700 1468728987 3530 3530 3530 3530 1299
436 20250313 114600 1464143517 3530 3535 3535 3530 850
437 20250313 114500 1461141917 3535 3530 3535 3530 365
438 20250313 114400 1459853317 3520 3535 3535 3520 2704
439 20250313 114300 1450314492 3540 3535 3540 3535 135
440 20250313 114200 1449836867 3540 3540 3540 3540 30
441 20250313 114100 1449730667 3545 3540 3545 3540 51
442 20250313 114000 1449550122 3550 3540 3550 3540 286
443 20250313 113900 1448535192 3540 3540 3540 3540 13
444 20250313 113800 1448489172 3540 3535 3540 3535 387
445 20250313 113700 1447119217 3535 3535 3535 3535 605
446 20250313 113600 1444980542 3530 3530 3530 3530 806
447 20250313 113500 1442135362 3530 3530 3530 3530 668
448 20250313 113400 1439777322 3530 3530 3530 3530 495
449 20250313 113300 1438029972 3530 3535 3535 3530 395
450 20250313 113200 1436634462 3535 3537 3537 3535 3782
451 20250313 113100 1423264492 3540 3545 3545 3540 2238
452 20250313 113000 1415341672 3540 3540 3540 3540 0
453 20250313 112900 1415341672 3540 3540 3540 3540 0
454 20250313 112800 1415341672 3540 3540 3540 3540 211
455 20250313 112700 1414594732 3540 3550 3550 3540 55
456 20250313 112600 1414399982 3540 3540 3545 3540 452
457 20250313 112500 1412799857 3545 3545 3545 3540 136
458 20250313 112400 1412317962 3540 3540 3540 3540 686
459 20250313 112300 1409889522 3540 3540 3540 3540 20
460 20250313 112200 1409818722 3540 3550 3550 3540 2187
461 20250313 112100 1402065797 3550 3550 3550 3550 250
462 20250313 112000 1401178297 3550 3545 3550 3545 645
463 20250313 111900 1398891507 3545 3545 3545 3545 943
464 20250313 111800 1395548572 3550 3555 3555 3550 2496
465 20250313 111700 1386684372 3555 3560 3560 3555 1054
466 20250313 111600 1382933032 3560 3560 3560 3560 1249
467 20250313 111500 1378486592 3570 3570 3570 3570 940
468 20250313 111400 1375130792 3570 3570 3570 3560 1898
469 20250313 111300 1368362237 3570 3575 3575 3570 682
470 20250313 111200 1365926852 3575 3580 3580 3575 274
471 20250313 111100 1364945937 3580 3570 3580 3570 1029
472 20250313 111000 1361269607 3565 3570 3570 3565 133
473 20250313 110900 1360795422 3570 3570 3570 3570 190
474 20250313 110800 1360117122 3570 3570 3570 3570 126
475 20250313 110700 1359667302 3570 3575 3575 3565 5964
476 20250313 110600 1338373532 3580 3585 3585 3565 3327
477 20250313 110500 1326466382 3585 3575 3585 3575 12196
478 20250313 110400 1282807797 3575 3565 3575 3555 3729
479 20250313 110300 1269495822 3565 3550 3565 3550 8659
480 20250313 110200 1238670117 3560 3550 3560 3550 708
481 20250313 110100 1236155820 3550 3560 3560 3550 1465
482 20250313 110000 1230954012 3560 3550 3560 3550 375
483 20250313 105900 1229622412 3550 3550 3550 3545 950
484 20250313 105800 1226250907 3550 3550 3550 3550 3
485 20250313 105700 1226240257 3560 3555 3560 3555 2129
486 20250313 105600 1218662892 3555 3545 3555 3545 4623
487 20250313 105500 1202256977 3545 3555 3555 3545 613
488 20250313 105400 1200083852 3545 3545 3545 3545 17
489 20250313 105300 1200023587 3545 3540 3545 3540 1832
490 20250313 105200 1193533602 3540 3540 3540 3540 25
491 20250313 105100 1193445102 3535 3535 3535 3535 1142
492 20250313 105000 1189408132 3545 3530 3545 3530 4004
493 20250313 104900 1175254977 3530 3530 3530 3525 12740
494 20250313 104800 1130283027 3530 3545 3545 3530 5588
495 20250313 104700 1110495302 3545 3530 3545 3530 5055
496 20250313 104600 1092649562 3550 3565 3565 3535 10821
497 20250313 104500 1054147177 3565 3565 3570 3565 1403
498 20250313 104400 1049145382 3565 3575 3575 3565 5163
499 20250313 104300 1030711502 3575 3565 3575 3565 2025
500 20250313 104200 1023472677 3565 3575 3580 3565 1466
501 20250313 104100 1018234862 3575 3570 3575 3565 1955
502 20250313 104000 1011249522 3565 3565 3575 3565 6119
503 20250313 103900 989391987 3570 3575 3575 3550 2875
504 20250313 103800 979137507 3575 3550 3580 3545 10705
505 20250313 103700 940974887 3550 3555 3555 3545 332
506 20250313 103600 939796347 3550 3550 3550 3545 680
507 20250313 103500 937384537 3555 3560 3560 3550 1382
508 20250313 103400 932471387 3560 3555 3565 3555 4773
509 20250313 103300 915475134 3555 3550 3555 3550 2866
510 20250313 103200 905293369 3550 3540 3550 3540 4053
511 20250313 103100 890923684 3540 3525 3540 3525 350
512 20250313 103000 889687244 3530 3530 3535 3530 1950
513 20250313 102900 882798819 3535 3535 3545 3535 666
514 20250313 102800 880443954 3540 3535 3540 3535 1435
515 20250313 102700 875368224 3535 3520 3545 3515 3403
516 20250313 102600 863358359 3535 3520 3535 3520 357
517 20250313 102500 862098959 3525 3545 3545 3525 3032
518 20250313 102400 851367829 3545 3535 3550 3535 979
519 20250313 102300 847893169 3555 3525 3555 3525 3093
520 20250313 102200 836931684 3525 3525 3540 3525 2210
521 20250313 102100 829118654 3525 3520 3525 3510 3211
522 20250313 102000 817810384 3520 3515 3520 3510 3255
523 20250313 101900 806368374 3520 3520 3520 3515 1551
524 20250313 101800 800911354 3515 3525 3525 3515 3264
525 20250313 101700 789412904 3515 3530 3550 3515 11724
526 20250313 101600 748068749 3530 3535 3575 3530 4696
527 20250313 101500 731396989 3535 3530 3545 3530 4185
528 20250313 101400 716582804 3530 3525 3530 3505 3161
529 20250313 101300 705443619 3525 3510 3535 3510 10829
530 20250313 101200 667371664 3505 3500 3505 3485 2032
531 20250313 101100 660250324 3500 3480 3500 3480 4862
532 20250313 101000 643256254 3480 3480 3480 3480 1415
533 20250313 100900 638332054 3480 3480 3480 3480 303
534 20250313 100800 637277614 3480 3475 3480 3460 1031
535 20250313 100700 633702294 3470 3455 3470 3455 1565
536 20250313 100600 628286664 3455 3455 3455 3455 450
537 20250313 100500 626731914 3455 3445 3455 3440 1431
538 20250313 100400 621801754 3445 3450 3450 3445 2025
539 20250313 100300 614825504 3440 3440 3440 3440 100
540 20250313 100200 614481504 3440 3440 3455 3440 1817
541 20250313 100100 608230874 3440 3450 3450 3440 1498
542 20250313 100000 603077704 3440 3445 3445 3440 14
543 20250313 095900 603029539 3440 3450 3450 3440 2654
544 20250313 095800 593894749 3450 3440 3455 3440 1103
545 20250313 095700 590091984 3440 3445 3445 3440 124
546 20250313 095600 589665409 3435 3435 3435 3435 0
547 20250313 095500 589665409 3435 3455 3455 3435 4430
548 20250313 095400 574438974 3445 3445 3445 3445 9
549 20250313 095300 574407969 3445 3440 3450 3440 861
550 20250313 095200 571440114 3440 3440 3450 3440 7000
551 20250313 095100 547348314 3440 3450 3450 3440 4564
552 20250313 095000 531628269 3445 3450 3450 3445 8682
553 20250313 094900 501681669 3450 3450 3455 3450 626
554 20250313 094800 499520969 3455 3455 3460 3455 4176
555 20250313 094700 485092879 3455 3455 3455 3455 42
556 20250313 094600 484947769 3455 3460 3462 3455 2978
557 20250313 094500 474650705 3460 3465 3465 3460 130
558 20250313 094400 474200405 3465 3470 3470 3465 817
559 20250313 094300 471368710 3470 3470 3475 3470 4897
560 20250313 094200 454376100 3475 3475 3475 3470 308
561 20250313 094100 453307240 3475 3460 3475 3455 3064
562 20250313 094000 442668105 3455 3455 3455 3455 400
563 20250313 093900 441286105 3455 3455 3455 3455 1309
564 20250313 093800 436763510 3455 3465 3465 3455 3461
565 20250313 093700 424783770 3465 3470 3470 3465 332
566 20250313 093600 423632520 3470 3465 3470 3465 646
567 20250313 093500 421394075 3470 3470 3470 3470 299
568 20250313 093400 420356545 3470 3470 3470 3465 874
569 20250313 093300 417325015 3470 3465 3470 3465 1905
570 20250313 093200 410723165 3470 3470 3475 3470 208
571 20250313 093100 410001005 3470 3475 3475 3470 204
572 20250313 093000 409292625 3475 3470 3475 3470 2141
573 20250313 092900 401857755 3475 3490 3490 3470 14163
574 20250313 092800 352550670 3490 3490 3500 3490 1740
575 20250313 092700 346477670 3500 3505 3505 3490 3536
576 20250313 092600 334111530 3505 3505 3505 3500 370
577 20250313 092500 332815590 3505 3505 3510 3490 2137
578 20250313 092400 325331915 3505 3500 3505 3485 9441
579 20250313 092300 292382385 3490 3500 3500 3490 3451
580 20250313 092200 280327745 3500 3485 3500 3485 7344
581 20250313 092100 254680840 3485 3485 3485 3475 1185
582 20250313 092000 250551515 3485 3485 3490 3485 3235
583 20250313 091900 239273225 3485 3465 3485 3455 6357
584 20250313 091800 217256595 3465 3465 3465 3465 154
585 20250313 091700 216722985 3465 3480 3480 3465 5639
586 20250313 091600 197114145 3480 3470 3480 3470 263
587 20250313 091500 196199830 3470 3475 3475 3465 1588
588 20250313 091400 190688820 3480 3477 3480 3477 560
589 20250313 091300 188741640 3465 3485 3485 3465 2199
590 20250313 091200 181086380 3485 3475 3490 3470 3591
591 20250313 091100 168603955 3470 3475 3495 3470 3417
592 20250313 091000 156701830 3465 3440 3475 3440 5006
593 20250313 090900 139439665 3435 3435 3445 3435 2271
594 20250313 090800 131627705 3440 3445 3445 3435 3357
595 20250313 090700 120078875 3445 3445 3455 3445 1657
596 20250313 090600 114369930 3455 3460 3460 3440 8146
597 20250313 090500 86276765 3470 3465 3470 3455 200
598 20250313 090400 85585115 3465 3470 3475 3455 927
599 20250313 090300 82368665 3450 3450 3465 3435 1640
600 20250313 090200 76713965 3440 3425 3460 3420 8209
601 20250313 090100 48555085 3420 3460 3460 3420 8077
602 20250313 090000 20771980 3450 3485 3485 3450 5985

1
013360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,47220,54024880,163853400,187466333600,0.09
20250310,47220,54024880,170700300,195299941200,0.09
20250307,47220,54024880,170700300,195299941200,0.09
20250306,46189,54024880,181060880,211777529600,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 47220 54024880 163853400 187466333600 0.09
3 20250310 47220 54024880 170700300 195299941200 0.09
4 20250307 47220 54024880 170700300 195299941200 0.09
5 20250306 46189 54024880 181060880 211777529600 0.09