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

607
017960/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190500,5816035715,15600,15600,15600,15600,3007
20250313,190400,5816035715,15600,15600,15600,15600,0
20250313,190300,5816035715,15600,15600,15600,15600,0
20250313,190200,5816035715,15600,15600,15600,15600,0
20250313,190100,5816035715,15600,15600,15600,15600,0
20250313,190000,5816035715,15600,15600,15600,15600,0
20250313,185900,5816035715,15600,15600,15600,15600,0
20250313,185800,5816035715,15600,15600,15600,15600,0
20250313,185700,5816035715,15600,15600,15600,15600,0
20250313,185600,5816035715,15600,15600,15600,15600,0
20250313,185500,5816035715,15600,15600,15600,15600,0
20250313,185400,5816035715,15600,15600,15600,15600,0
20250313,185300,5816035715,15600,15600,15600,15600,0
20250313,185200,5816035715,15600,15600,15600,15600,0
20250313,185100,5816035715,15600,15600,15600,15600,0
20250313,185000,5816035715,15600,15600,15600,15600,0
20250313,184900,5816035715,15600,15600,15600,15600,0
20250313,184800,5816035715,15600,15600,15600,15600,0
20250313,184700,5816035715,15600,15600,15600,15600,0
20250313,184600,5816035715,15600,15600,15600,15600,0
20250313,184500,5816035715,15600,15600,15600,15600,0
20250313,184400,5816035715,15600,15600,15600,15600,0
20250313,184300,5816035715,15600,15600,15600,15600,0
20250313,184200,5816035715,15600,15600,15600,15600,0
20250313,184100,5816035715,15600,15600,15600,15600,0
20250313,184000,5816035715,15600,15600,15600,15600,0
20250313,183900,5816035715,15600,15600,15600,15600,0
20250313,183800,5816035715,15600,15600,15600,15600,0
20250313,183700,5816035715,15600,15600,15600,15600,0
20250313,183600,5816035715,15600,15600,15600,15600,0
20250313,183500,5816035715,15600,15600,15600,15600,3007
20250313,183400,5816035715,15600,15600,15600,15600,0
20250313,183300,5816035715,15600,15600,15600,15600,0
20250313,183200,5816035715,15600,15600,15600,15600,0
20250313,183100,5816035715,15600,15600,15600,15600,0
20250313,183000,5816035715,15600,15600,15600,15600,0
20250313,182900,5816035715,15600,15600,15600,15600,0
20250313,182800,5816035715,15600,15600,15600,15600,0
20250313,182700,5816035715,15600,15600,15600,15600,0
20250313,182600,5816035715,15600,15600,15600,15600,0
20250313,182500,5816035715,15600,15600,15600,15600,0
20250313,182400,5816035715,15600,15600,15600,15600,0
20250313,182300,5816035715,15600,15600,15600,15600,0
20250313,182200,5816035715,15600,15600,15600,15600,0
20250313,182100,5816035715,15600,15600,15600,15600,0
20250313,182000,5816035715,15600,15600,15600,15600,0
20250313,181900,5816035715,15600,15600,15600,15600,0
20250313,181800,5816035715,15600,15600,15600,15600,0
20250313,181700,5816035715,15600,15600,15600,15600,0
20250313,181600,5816035715,15600,15600,15600,15600,0
20250313,181500,5816035715,15600,15600,15600,15600,0
20250313,181400,5816035715,15600,15600,15600,15600,0
20250313,181300,5816035715,15600,15600,15600,15600,0
20250313,181200,5816035715,15600,15600,15600,15600,0
20250313,181100,5816035715,15600,15600,15600,15600,0
20250313,181000,5816035715,15600,15600,15600,15600,0
20250313,180900,5816035715,15600,15600,15600,15600,0
20250313,180800,5816035715,15600,15600,15600,15600,0
20250313,180700,5816035715,15600,15600,15600,15600,0
20250313,180600,5816035715,15600,15600,15600,15600,0
20250313,180500,5816035715,15600,15600,15600,15600,3007
20250313,180400,5816035715,15600,15600,15600,15600,0
20250313,180300,5816035715,15600,15600,15600,15600,0
20250313,180200,5816035715,15600,15600,15600,15600,0
20250313,180100,5816035715,15600,15600,15600,15600,0
20250313,180000,5816035715,15600,15600,15600,15600,0
20250313,175900,5816035715,15600,15600,15600,15600,0
20250313,175800,5816035715,15600,15600,15600,15600,0
20250313,175700,5816035715,15600,15600,15600,15600,0
20250313,175600,5816035715,15600,15600,15600,15600,0
20250313,175500,5816035715,15600,15600,15600,15600,0
20250313,175400,5816035715,15600,15600,15600,15600,0
20250313,175300,5816035715,15600,15600,15600,15600,0
20250313,175200,5816035715,15600,15600,15600,15600,0
20250313,175100,5816035715,15600,15600,15600,15600,0
20250313,175000,5816035715,15600,15600,15600,15600,0
20250313,174900,5816035715,15600,15600,15600,15600,0
20250313,174800,5816035715,15600,15600,15600,15600,0
20250313,174700,5816035715,15600,15600,15600,15600,0
20250313,174600,5816035715,15600,15600,15600,15600,0
20250313,174500,5816035715,15600,15600,15600,15600,0
20250313,174400,5816035715,15600,15600,15600,15600,0
20250313,174300,5816035715,15600,15600,15600,15600,0
20250313,174200,5816035715,15600,15600,15600,15600,0
20250313,174100,5816035715,15600,15600,15600,15600,0
20250313,174000,5816035715,15600,15600,15600,15600,0
20250313,173900,5816035715,15600,15600,15600,15600,0
20250313,173800,5816035715,15600,15600,15600,15600,0
20250313,173700,5816035715,15600,15600,15600,15600,0
20250313,173600,5816035715,15600,15600,15600,15600,0
20250313,173500,5816035715,15600,15600,15600,15600,3007
20250313,173400,5816035715,15600,15600,15600,15600,0
20250313,173300,5816035715,15600,15600,15600,15600,0
20250313,173200,5816035715,15600,15600,15600,15600,0
20250313,173100,5816035715,15600,15600,15600,15600,0
20250313,173000,5816035715,15600,15600,15600,15600,0
20250313,172900,5816035715,15600,15600,15600,15600,0
20250313,172800,5816035715,15600,15600,15600,15600,0
20250313,172700,5816035715,15600,15600,15600,15600,0
20250313,172600,5816035715,15600,15600,15600,15600,0
20250313,172500,5816035715,15600,15600,15600,15600,0
20250313,172400,5816035715,15600,15600,15600,15600,0
20250313,172300,5816035715,15600,15600,15600,15600,0
20250313,172200,5816035715,15600,15600,15600,15600,0
20250313,172100,5816035715,15600,15600,15600,15600,0
20250313,172000,5816035715,15600,15600,15600,15600,0
20250313,171900,5816035715,15600,15600,15600,15600,0
20250313,171800,5816035715,15600,15600,15600,15600,0
20250313,171700,5816035715,15600,15600,15600,15600,0
20250313,171600,5816035715,15600,15600,15600,15600,0
20250313,171500,5816035715,15600,15600,15600,15600,0
20250313,171400,5816035715,15600,15600,15600,15600,0
20250313,171300,5816035715,15600,15600,15600,15600,0
20250313,171200,5816035715,15600,15600,15600,15600,0
20250313,171100,5816035715,15600,15600,15600,15600,0
20250313,171000,5816035715,15600,15600,15600,15600,0
20250313,170900,5816035715,15600,15600,15600,15600,0
20250313,170800,5816035715,15600,15600,15600,15600,0
20250313,170700,5816035715,15600,15600,15600,15600,0
20250313,170600,5816035715,15600,15600,15600,15600,0
20250313,170500,5816035715,15600,15600,15600,15600,3007
20250313,170400,5816035715,15600,15600,15600,15600,0
20250313,170300,5816035715,15600,15600,15600,15600,0
20250313,170200,5816035715,15600,15600,15600,15600,0
20250313,170100,5816035715,15600,15600,15600,15600,0
20250313,170000,5816035715,15600,15600,15600,15600,0
20250313,165900,5816035715,15600,15600,15600,15600,0
20250313,165800,5816035715,15600,15600,15600,15600,0
20250313,165700,5816035715,15600,15600,15600,15600,0
20250313,165600,5816035715,15600,15600,15600,15600,0
20250313,165500,5816035715,15600,15600,15600,15600,0
20250313,165400,5816035715,15600,15600,15600,15600,0
20250313,165300,5816035715,15600,15600,15600,15600,0
20250313,165200,5816035715,15600,15600,15600,15600,0
20250313,165100,5816035715,15600,15600,15600,15600,0
20250313,165000,5816035715,15600,15600,15600,15600,0
20250313,164900,5816035715,15600,15600,15600,15600,0
20250313,164800,5816035715,15600,15600,15600,15600,0
20250313,164700,5816035715,15600,15600,15600,15600,0
20250313,164600,5816035715,15600,15600,15600,15600,0
20250313,164500,5816035715,15600,15600,15600,15600,0
20250313,164400,5816035715,15600,15600,15600,15600,0
20250313,164300,5816035715,15600,15600,15600,15600,0
20250313,164200,5816035715,15600,15600,15600,15600,0
20250313,164100,5816035715,15600,15600,15600,15600,0
20250313,164000,5816035715,15600,15600,15600,15600,0
20250313,163900,5816035715,15600,15600,15600,15600,0
20250313,163800,5816035715,15600,15600,15600,15600,0
20250313,163700,5816035715,15600,15600,15600,15600,0
20250313,163600,5816035715,15600,15600,15600,15600,0
20250313,163500,5816035715,15600,15600,15600,15600,3007
20250313,163400,5816035715,15600,15600,15600,15600,0
20250313,163300,5816035715,15600,15600,15600,15600,0
20250313,163200,5816035715,15600,15600,15600,15600,0
20250313,163100,5816035715,15600,15600,15600,15600,0
20250313,163000,5816035715,15600,15600,15600,15600,0
20250313,162900,5816035715,15600,15600,15600,15600,0
20250313,162800,5816035715,15600,15600,15600,15600,0
20250313,162700,5816035715,15600,15600,15600,15600,0
20250313,162600,5816035715,15600,15600,15600,15600,0
20250313,162500,5816035715,15600,15600,15600,15600,0
20250313,162400,5816035715,15600,15600,15600,15600,0
20250313,162300,5816035715,15600,15600,15600,15600,0
20250313,162200,5816035715,15600,15600,15600,15600,0
20250313,162100,5816035715,15600,15600,15600,15600,0
20250313,162000,5816035715,15600,15600,15600,15600,0
20250313,161900,5816035715,15600,15600,15600,15600,0
20250313,161800,5816035715,15600,15600,15600,15600,0
20250313,161700,5816035715,15600,15600,15600,15600,0
20250313,161600,5816035715,15600,15600,15600,15600,0
20250313,161500,5816035715,15600,15600,15600,15600,0
20250313,161400,5816035715,15600,15600,15600,15600,0
20250313,161300,5816035715,15600,15600,15600,15600,0
20250313,161200,5816035715,15600,15600,15600,15600,0
20250313,161100,5816035715,15600,15600,15600,15600,0
20250313,161000,5816035715,15600,15600,15600,15600,0
20250313,160900,5816035715,15600,15600,15600,15600,0
20250313,160800,5816035715,15600,15600,15600,15600,0
20250313,160700,5816035715,15600,15600,15600,15600,0
20250313,160600,5816035715,15600,15600,15600,15600,0
20250313,160500,5816035715,15600,15600,15600,15600,3007
20250313,160400,5816035715,15600,15600,15600,15600,0
20250313,160300,5816035715,15600,15600,15600,15600,0
20250313,160200,5816035715,15600,15600,15600,15600,0
20250313,160100,5816035715,15600,15600,15600,15600,0
20250313,160000,5816035715,15600,15600,15600,15600,0
20250313,155900,5816035715,15600,15600,15600,15600,0
20250313,155800,5816035715,15600,15600,15600,15600,0
20250313,155700,5816035715,15600,15600,15600,15600,0
20250313,155600,5816035715,15600,15600,15600,15600,0
20250313,155500,5816035715,15600,15600,15600,15600,0
20250313,155400,5816035715,15600,15600,15600,15600,0
20250313,155300,5816035715,15600,15600,15600,15600,0
20250313,155200,5816035715,15600,15600,15600,15600,0
20250313,155100,5816035715,15600,15600,15600,15600,0
20250313,155000,5816035715,15600,15600,15600,15600,0
20250313,154900,5816035715,15600,15600,15600,15600,0
20250313,154800,5816035715,15600,15600,15600,15600,0
20250313,154700,5816035715,15600,15600,15600,15600,0
20250313,154600,5816035715,15600,15600,15600,15600,0
20250313,154500,5816035715,15600,15600,15600,15600,0
20250313,154400,5816035715,15600,15600,15600,15600,0
20250313,154300,5816035715,15600,15600,15600,15600,0
20250313,154200,5816035715,15600,15600,15600,15600,0
20250313,154100,5816035715,15600,15600,15600,15600,0
20250313,154000,5816035715,15600,15600,15600,15600,0
20250313,153900,5816035715,15600,15600,15600,15600,0
20250313,153800,5816035715,15600,15600,15600,15600,0
20250313,153700,5816035715,15600,15600,15600,15600,0
20250313,153600,5816035715,15600,15600,15600,15600,0
20250313,153500,5816035715,15600,15600,15600,15600,3007
20250313,153400,5816035715,15600,15600,15600,15600,0
20250313,153300,5816035715,15600,15600,15600,15600,0
20250313,153200,5816035715,15600,15600,15600,15600,0
20250313,153100,5816035715,15600,15600,15600,15600,0
20250313,153000,5816035715,15600,15600,15600,15600,3007
20250313,152900,5769126515,15600,15600,15600,15600,0
20250313,152800,5769126515,15600,15600,15600,15600,0
20250313,152700,5769126515,15600,15600,15600,15600,0
20250313,152600,5769126515,15600,15600,15600,15600,0
20250313,152500,5769126515,15600,15600,15600,15600,0
20250313,152400,5769126515,15600,15600,15600,15600,0
20250313,152300,5769126515,15600,15600,15600,15600,0
20250313,152200,5769126515,15600,15600,15600,15600,0
20250313,152100,5769126515,15600,15600,15600,15600,0
20250313,152000,5769126515,15600,15600,15600,15600,0
20250313,151900,5769126515,15600,15610,15610,15550,2159
20250313,151800,5735494815,15600,15600,15610,15600,1398
20250313,151700,5713682655,15610,15580,15610,15580,2244
20250313,151600,5678677595,15580,15570,15580,15570,654
20250313,151500,5668488585,15570,15550,15570,15550,615
20250313,151400,5658918045,15550,15550,15560,15550,610
20250313,151300,5649430965,15550,15550,15560,15550,157
20250313,151200,5646989595,15550,15550,15560,15550,355
20250313,151100,5641468845,15550,15550,15560,15550,137
20250313,151000,5639338485,15560,15570,15580,15560,502
20250313,150900,5631526205,15560,15580,15580,15560,1123
20250313,150800,5614043015,15570,15580,15580,15570,323
20250313,150700,5609011515,15570,15570,15580,15570,226
20250313,150600,5605490545,15580,15560,15580,15560,304
20250313,150500,5600756305,15560,15570,15570,15560,211
20250313,150400,5597471215,15570,15570,15580,15560,390
20250313,150300,5591398175,15570,15580,15580,15560,370
20250313,150200,5585634035,15580,15570,15580,15560,678
20250313,150100,5575078075,15570,15580,15580,15570,372
20250313,150000,5569284195,15580,15590,15590,15580,317
20250313,145900,5564344015,15570,15580,15580,15560,616
20250313,145800,5554748735,15580,15560,15580,15560,172
20250313,145700,5552070035,15580,15560,15580,15560,317
20250313,145600,5547133965,15570,15570,15580,15560,229
20250313,145500,5543568155,15570,15570,15580,15560,500
20250313,145400,5535782845,15570,15570,15570,15560,372
20250313,145300,5529992025,15560,15570,15580,15560,272
20250313,145200,5525756375,15560,15580,15590,15560,313
20250313,145100,5520880415,15580,15570,15580,15560,245
20250313,145000,5517065285,15570,15580,15580,15560,273
20250313,144900,5512815115,15550,15570,15580,15550,1094
20250313,144800,5495789215,15560,15590,15590,15560,1597
20250313,144700,5470918155,15580,15590,15590,15580,260
20250313,144600,5466864935,15590,15590,15600,15580,278
20250313,144500,5462530485,15590,15590,15590,15580,261
20250313,144400,5458462825,15570,15570,15590,15570,215
20250313,144300,5455115095,15570,15590,15590,15550,428
20250313,144200,5448451475,15590,15600,15610,15580,948
20250313,144100,5433672705,15600,15620,15620,15600,1196
20250313,144000,5415004155,15620,15610,15620,15610,326
20250313,143900,5409912295,15610,15610,15620,15600,746
20250313,143800,5398266495,15610,15610,15610,15600,335
20250313,143700,5393038315,15610,15600,15610,15590,282
20250313,143600,5388639095,15590,15570,15600,15550,1540
20250313,143500,5364645215,15570,15540,15570,15540,261
20250313,143400,5360584395,15560,15560,15560,15530,555
20250313,143300,5351949565,15560,15530,15560,15530,1030
20250313,143200,5335936075,15500,15510,15530,15500,499
20250313,143100,5328195755,15510,15510,15520,15500,518
20250313,143000,5320163115,15510,15500,15510,15500,54
20250313,142900,5319325725,15500,15500,15510,15500,122
20250313,142800,5317434425,15500,15500,15510,15500,504
20250313,142700,5309622335,15500,15510,15510,15500,17
20250313,142600,5309358795,15510,15520,15520,15500,334
20250313,142500,5304181475,15530,15480,15530,15480,611
20250313,142400,5294693745,15480,15480,15520,15480,51
20250313,142300,5293903945,15460,15470,15530,15460,2064
20250313,142200,5261932495,15470,15450,15470,15450,553
20250313,142100,5253380065,15450,15450,15460,15450,624
20250313,142000,5243739035,15450,15450,15460,15450,46
20250313,141900,5243028155,15460,15460,15460,15450,138
20250313,141800,5240894965,15460,15450,15460,15450,117
20250313,141700,5239087225,15460,15450,15460,15450,43
20250313,141600,5238422525,15450,15470,15470,15450,799
20250313,141500,5226072875,15470,15460,15470,15450,132
20250313,141400,5224032285,15450,15470,15470,15450,73
20250313,141300,5222904255,15470,15470,15470,15450,24
20250313,141200,5222533305,15460,15465,15470,15450,934
20250313,141100,5208099735,15470,15450,15470,15450,1774
20250313,141000,5180691385,15450,15470,15480,15450,1061
20250313,140900,5164288595,15460,15460,15460,15460,1
20250313,140800,5164273135,15460,15470,15470,15460,27
20250313,140700,5163855605,15460,15480,15480,15460,15
20250313,140600,5163623625,15480,15470,15480,15460,101
20250313,140500,5162062095,15460,15480,15480,15460,365
20250313,140400,5156418895,15480,15490,15500,15470,340
20250313,140300,5151153985,15490,15490,15490,15490,12
20250313,140200,5150968105,15490,15510,15510,15490,14
20250313,140100,5150751095,15520,15510,15520,15510,4
20250313,140000,5150689025,15490,15510,15510,15490,1015
20250313,135900,5134954085,15510,15510,15510,15500,291
20250313,135800,5130440855,15510,15500,15510,15500,169
20250313,135700,5127821275,15500,15490,15510,15490,407
20250313,135600,5121515195,15490,15500,15510,15490,35
20250313,135500,5120972775,15490,15490,15510,15490,728
20250313,135400,5109695875,15500,15500,15500,15490,1280
20250313,135300,5089856055,15500,15480,15500,15480,911
20250313,135200,5075747515,15470,15470,15480,15470,156
20250313,135100,5073333075,15470,15480,15480,15460,201
20250313,135000,5070222275,15460,15480,15480,15460,891
20250313,134900,5056444745,15480,15470,15480,15470,6
20250313,134800,5056351915,15470,15470,15480,15470,189
20250313,134700,5053427175,15470,15460,15470,15460,21
20250313,134600,5053102465,15470,15460,15480,15460,153
20250313,134500,5050736645,15460,15480,15480,15460,287
20250313,134400,5046295445,15460,15480,15480,15460,25
20250313,134300,5045908725,15480,15470,15480,15460,108
20250313,134200,5044238105,15470,15460,15470,15460,167
20250313,134100,5041655315,15470,15460,15470,15460,25
20250313,134000,5041268605,15460,15470,15480,15460,595
20250313,133900,5032069195,15460,15470,15480,15460,740
20250313,133800,5020620605,15480,15480,15480,15470,126
20250313,133700,5018670475,15480,15480,15480,15470,259
20250313,133600,5014662215,15480,15500,15500,15480,456
20250313,133500,5007599385,15500,15470,15500,15470,21
20250313,133400,5007274455,15540,15470,15540,15470,1021
20250313,133300,4991465395,15470,15470,15480,15470,93
20250313,133200,4990026575,15460,15470,15470,15450,217
20250313,133100,4986672435,15470,15460,15470,15460,25
20250313,133000,4986285895,15450,15460,15470,15450,754
20250313,132900,4974628595,15460,15470,15470,15460,109
20250313,132800,4972943435,15470,15470,15470,15460,366
20250313,132700,4967281605,15480,15470,15480,15470,49
20250313,132600,4966523365,15480,15480,15480,15480,14
20250313,132500,4966306645,15480,15465,15480,15465,118
20250313,132400,4964481225,15465,15465,15465,15460,46
20250313,132300,4963769910,15470,15470,15470,15470,24
20250313,132200,4963398630,15460,15455,15470,15455,587
20250313,132100,4954319575,15450,15455,15455,15450,267
20250313,132000,4950194415,15455,15460,15460,15450,297
20250313,131900,4945603775,15460,15450,15460,15450,47
20250313,131800,4944877525,15460,15450,15460,15450,227
20250313,131700,4941369165,15450,15460,15460,15450,402
20250313,131600,4935156145,15460,15460,15460,15460,12
20250313,131500,4934970625,15450,15450,15450,15440,57
20250313,131400,4934090415,15460,15460,15460,15440,814
20250313,131300,4921521995,15450,15450,15460,15440,11
20250313,131200,4921352115,15460,15460,15460,15440,1251
20250313,131100,4902022515,15480,15470,15480,15470,434
20250313,131000,4895308525,15470,15480,15480,15470,75
20250313,130900,4894148115,15480,15460,15480,15460,302
20250313,130800,4889476615,15460,15470,15470,15460,137
20250313,130700,4887358275,15460,15450,15460,15450,189
20250313,130600,4884436425,15460,15460,15460,15460,10
20250313,130500,4884281825,15450,15450,15460,15450,65
20250313,130400,4883277475,15450,15450,15460,15440,1501
20250313,130300,4860087175,15450,15460,15460,15450,164
20250313,130200,4857552765,15460,15460,15470,15440,5216
20250313,130100,4776939425,15460,15470,15470,15460,215
20250313,130000,4773614225,15470,15470,15470,15460,1383
20250313,125900,4752224665,15470,15470,15470,15460,396
20250313,125800,4746100015,15470,15470,15470,15460,134
20250313,125700,4744027360,15470,15470,15470,15460,69
20250313,125600,4742960330,15470,15480,15480,15470,1609
20250313,125500,4718068475,15480,15470,15480,15470,638
20250313,125400,4708198280,15480,15475,15480,15470,185
20250313,125300,4705336105,15475,15470,15480,15470,284
20250313,125200,4700940285,15480,15470,15480,15470,492
20250313,125100,4693328595,15470,15470,15480,15470,154
20250313,125000,4690946195,15470,15500,15500,15470,400
20250313,124900,4684755335,15490,15510,15510,15490,1500
20250313,124800,4661507095,15510,15510,15510,15510,11
20250313,124700,4661336485,15500,15500,15510,15500,83
20250313,124600,4660049955,15510,15510,15510,15510,218
20250313,124500,4656668775,15510,15510,15530,15510,119
20250313,124400,4654823015,15520,15520,15530,15520,186
20250313,124300,4651935925,15520,15520,15520,15520,108
20250313,124200,4650259765,15510,15520,15520,15510,22
20250313,124100,4649918405,15520,15520,15520,15520,2
20250313,124000,4649887365,15520,15510,15520,15510,65
20250313,123900,4648879005,15510,15520,15520,15510,66
20250313,123800,4647855235,15510,15500,15510,15500,249
20250313,123700,4643993365,15500,15510,15510,15500,1490
20250313,123600,4620898345,15510,15510,15520,15510,44
20250313,123500,4620215795,15510,15520,15520,15510,53
20250313,123400,4619393735,15510,15520,15520,15510,15
20250313,123300,4619161005,15520,15530,15530,15520,297
20250313,123200,4614551545,15540,15540,15540,15530,66
20250313,123100,4613526425,15540,15570,15570,15540,780
20250313,123000,4601391825,15560,15570,15570,15560,247
20250313,122900,4597548275,15570,15560,15570,15560,65
20250313,122800,4596536855,15570,15560,15570,15560,16
20250313,122700,4596287795,15560,15570,15570,15560,1138
20250313,122600,4578569405,15570,15580,15580,15570,639
20250313,122500,4568620075,15580,15560,15580,15560,147
20250313,122400,4566329925,15560,15580,15580,15560,185
20250313,122300,4563449605,15580,15570,15580,15570,538
20250313,122200,4555068060,15570,15570,15580,15570,309
20250313,122100,4550256830,15580,15580,15580,15570,156
20250313,122000,4547826620,15570,15570,15580,15570,203
20250313,121900,4544665665,15580,15550,15580,15550,1146
20250313,121800,4526819435,15520,15530,15560,15520,566
20250313,121700,4518014115,15520,15500,15520,15490,1099
20250313,121600,4500989495,15520,15490,15520,15490,1632
20250313,121500,4475689365,15500,15500,15500,15490,250
20250313,121400,4471814425,15500,15500,15500,15500,137
20250313,121300,4469690925,15500,15480,15500,15470,1695
20250313,121200,4443460545,15470,15480,15480,15460,132
20250313,121100,4441418465,15480,15480,15480,15480,7
20250313,121000,4441310105,15470,15460,15480,15460,679
20250313,120900,4430812425,15460,15460,15470,15460,133
20250313,120800,4428756035,15460,15510,15510,15460,6210
20250313,120700,4332591535,15520,15510,15520,15510,1357
20250313,120600,4311544435,15510,15520,15520,15510,26
20250313,120500,4311141005,15540,15530,15540,15530,20
20250313,120400,4310830305,15520,15520,15520,15510,86
20250313,120300,4309496185,15510,15500,15510,15500,605
20250313,120200,4300116145,15500,15490,15500,15490,170
20250313,120100,4297482145,15490,15500,15500,15490,1050
20250313,120000,4281217575,15500,15500,15500,15490,77
20250313,115900,4280024135,15500,15510,15510,15500,345
20250313,115800,4274676615,15520,15560,15560,15520,123
20250313,115700,4272767295,15560,15570,15570,15530,4
20250313,115600,4272705105,15570,15490,15570,15490,1017
20250313,115500,4256910505,15490,15500,15500,15490,84
20250313,115400,4255609275,15490,15510,15510,15490,4513
20250313,115300,4185617385,15510,15520,15520,15510,456
20250313,115200,4178544325,15510,15510,15510,15500,311
20250313,115100,4173721145,15510,15505,15510,15500,188
20250313,115000,4170807090,15510,15500,15510,15500,2315
20250313,114900,4134901840,15510,15490,15510,15490,110
20250313,114800,4133197890,15480,15500,15510,15480,356
20250313,114700,4127683280,15490,15520,15520,15490,242
20250313,114600,4123931190,15510,15530,15530,15510,192
20250313,114500,4120952670,15530,15510,15530,15510,46
20250313,114400,4120239180,15510,15510,15510,15510,172
20250313,114300,4117571460,15510,15490,15510,15490,100
20250313,114200,4116021560,15500,15470,15500,15470,1400
20250313,114100,4094352770,15480,15470,15480,15470,529
20250313,114000,4086167630,15480,15470,15480,15460,339
20250313,113900,4080925420,15460,15460,15460,15460,1453
20250313,113800,4058462040,15460,15470,15470,15460,1368
20250313,113700,4037299820,15480,15500,15500,15480,3524
20250313,113600,3982739640,15490,15500,15500,15490,1338
20250313,113500,3962010190,15500,15500,15510,15500,3719
20250313,113400,3904365670,15500,15540,15540,15500,4867
20250313,113300,3828874380,15520,15530,15540,15520,696
20250313,113200,3818071230,15530,15530,15540,15520,917
20250313,113100,3803830715,15520,15530,15540,15520,2369
20250313,113000,3767041705,15530,15540,15540,15530,78
20250313,112900,3765829675,15540,15540,15540,15530,161
20250313,112800,3763329115,15530,15540,15540,15530,129
20250313,112700,3761324965,15540,15540,15540,15530,789
20250313,112600,3749065445,15540,15545,15560,15540,733
20250313,112500,3737674195,15550,15560,15560,15540,4161
20250313,112400,3672982780,15560,15580,15580,15550,2422
20250313,112300,3635296540,15570,15565,15580,15560,406
20250313,112200,3628975125,15560,15570,15580,15560,1097
20250313,112100,3611902240,15580,15570,15580,15570,213
20250313,112000,3608585800,15570,15570,15580,15570,124
20250313,111900,3606654300,15570,15590,15590,15570,48
20250313,111800,3605906500,15590,15570,15590,15570,2930
20250313,111700,3560267280,15570,15580,15580,15570,173
20250313,111600,3557573050,15570,15580,15580,15570,28
20250313,111500,3557136930,15570,15570,15570,15570,16
20250313,111400,3556887810,15570,15570,15580,15570,955
20250313,111300,3542009710,15570,15580,15580,15570,1543
20250313,111200,3517974100,15580,15570,15580,15570,29
20250313,111100,3517522330,15570,15565,15570,15560,626
20250313,111000,3507781755,15560,15580,15580,15560,440
20250313,110900,3500931915,15570,15570,15570,15560,226
20250313,110800,3497414275,15570,15585,15600,15570,8394
20250313,110700,3366649650,15585,15590,15600,15585,710
20250313,110600,3355580730,15600,15620,15620,15600,2039
20250313,110500,3323740490,15610,15590,15610,15590,1144
20250313,110400,3305891950,15600,15600,15610,15590,338
20250313,110300,3300621190,15600,15600,15600,15600,658
20250313,110200,3290356390,15610,15610,15610,15610,122
20250313,110100,3288451970,15610,15610,15610,15600,160
20250313,110000,3285955930,15600,15615,15620,15600,3915
20250313,105900,3224856715,15610,15610,15620,15610,897
20250313,105800,3210854085,15610,15620,15620,15610,47
20250313,105700,3210120105,15610,15610,15620,15610,1129
20250313,105600,3192489015,15620,15620,15630,15620,916
20250313,105500,3178180995,15620,15620,15630,15620,177
20250313,105400,3175416195,15630,15610,15630,15610,150
20250313,105300,3173073905,15620,15630,15630,15620,1120
20250313,105200,3155575105,15630,15630,15640,15630,25
20250313,105100,3155184265,15640,15640,15640,15640,412
20250313,105000,3148740585,15640,15640,15640,15630,415
20250313,104900,3142254035,15630,15640,15650,15630,378
20250313,104800,3136345095,15640,15650,15650,15630,1591
20250313,104700,3111464415,15650,15650,15650,15640,55
20250313,104600,3110604175,15640,15650,15650,15640,136
20250313,104500,3108477015,15650,15650,15650,15640,96
20250313,104400,3106975525,15650,15650,15650,15640,167
20250313,104300,3104363025,15650,15650,15660,15650,186
20250313,104200,3101452010,15650,15660,15660,15650,78
20250313,104100,3100231230,15660,15660,15660,15660,9
20250313,104000,3100090290,15660,15670,15675,15660,306
20250313,103900,3095297915,15670,15660,15670,15660,349
20250313,103800,3089832535,15670,15690,15690,15670,518
20250313,103700,3081710645,15690,15680,15690,15680,860
20250313,103600,3068225345,15690,15650,15690,15640,10935
20250313,103500,2896787165,15650,15670,15670,15650,1398
20250313,103400,2874894325,15670,15670,15670,15670,210
20250313,103300,2871603625,15680,15670,15680,15660,222
20250313,103200,2868125965,15670,15690,15690,15660,1578
20250313,103100,2843404815,15680,15670,15680,15670,230
20250313,103000,2839800635,15660,15670,15670,15660,203
20250313,102900,2836619725,15670,15670,15670,15670,407
20250313,102800,2830242035,15670,15680,15700,15670,746
20250313,102700,2818538715,15670,15640,15670,15640,7088
20250313,102600,2707609825,15640,15640,15645,15580,1466
20250313,102500,2684684580,15640,15590,15640,15570,5670
20250313,102400,2596345880,15590,15610,15620,15590,326
20250313,102300,2591260660,15590,15590,15620,15590,1108
20250313,102200,2573986700,15590,15600,15620,15590,203
20250313,102100,2570820680,15600,15620,15620,15590,83
20250313,102000,2569525900,15620,15590,15620,15590,1179
20250313,101900,2551129440,15580,15570,15590,15570,389
20250313,101800,2545067580,15570,15600,15600,15570,5598
20250313,101700,2457833400,15600,15600,15610,15600,599
20250313,101600,2448487880,15610,15610,15620,15600,1980
20250313,101500,2417580280,15620,15620,15620,15610,2075
20250313,101400,2385174660,15620,15630,15640,15620,2487
20250313,101300,2346315780,15640,15630,15640,15630,671
20250313,101200,2335827920,15630,15640,15640,15630,171
20250313,101100,2333155170,15630,15640,15650,15630,622
20250313,101000,2323427310,15640,15650,15650,15630,995
20250313,100900,2307873575,15650,15650,15650,15630,352
20250313,100800,2302366375,15650,15640,15650,15630,201
20250313,100700,2299222545,15650,15630,15650,15620,1363
20250313,100600,2277921485,15630,15640,15650,15630,985
20250313,100500,2262514635,15640,15650,15660,15640,537
20250313,100400,2254107955,15650,15640,15700,15640,4020
20250313,100300,2191190455,15640,15660,15660,15630,239
20250313,100200,2187454115,15670,15650,15670,15630,931
20250313,100100,2172897235,15650,15700,15700,15650,1700
20250313,100000,2146280615,15680,15710,15710,15680,726
20250313,095900,2134893225,15690,15700,15710,15690,244
20250313,095800,2131062455,15700,15710,15710,15680,812
20250313,095700,2118318150,15700,15720,15720,15700,349
20250313,095600,2112834920,15720,15690,15720,15690,1711
20250313,095500,2085971490,15690,15660,15690,15660,63
20250313,095400,2084984040,15670,15670,15680,15650,2755
20250313,095300,2041843630,15650,15670,15690,15650,1067
20250313,095200,2025136730,15680,15700,15720,15680,2082
20250313,095100,1992462565,15720,15760,15760,15700,5234
20250313,095000,1910123135,15760,15780,15780,15750,510
20250313,094900,1902083525,15770,15760,15770,15750,165
20250313,094800,1899483955,15760,15750,15780,15750,937
20250313,094700,1884707635,15750,15760,15770,15750,3336
20250313,094600,1832137315,15770,15780,15780,15760,3161
20250313,094500,1782290965,15780,15780,15790,15770,6918
20250313,094400,1673178490,15780,15790,15790,15780,188
20250313,094300,1670211330,15800,15790,15800,15780,1515
20250313,094200,1646303950,15790,15790,15790,15780,605
20250313,094100,1636753170,15780,15820,15820,15780,2439
20250313,094000,1598217330,15820,15830,15840,15820,347
20250313,093900,1592726550,15840,15850,15850,15840,121
20250313,093800,1590808720,15870,15820,15870,15820,2023
20250313,093700,1558803610,15820,15850,15860,15820,3319
20250313,093600,1506290080,15860,15870,15880,15860,30
20250313,093500,1505813960,15870,15860,15890,15860,117
20250313,093400,1503956440,15890,15890,15890,15820,1506
20250313,093300,1480080240,15900,15900,15900,15840,2192
20250313,093200,1445335140,15870,15840,15920,15840,6551
20250313,093100,1341119850,15900,15850,15900,15840,1717
20250313,093000,1313911210,15900,15910,15910,15850,250
20250313,092900,1309941500,15850,15870,15910,15850,1306
20250313,092800,1289234020,15900,15860,15900,15860,811
20250313,092700,1276341320,15900,15900,15900,15850,1906
20250313,092600,1246065880,15840,15870,15880,15840,1481
20250313,092500,1222576510,15860,15850,15920,15850,3764
20250313,092400,1162739280,15870,15860,15870,15840,576
20250313,092300,1153599985,15835,15830,15860,15830,101
20250313,092200,1152000510,15790,15770,15850,15770,1958
20250313,092100,1121078600,15770,15810,15850,15770,919
20250313,092000,1106540700,15760,15760,15810,15760,1150
20250313,091900,1088390050,15760,15820,15820,15760,986
20250313,091800,1072844200,15760,15790,15830,15750,3740
20250313,091700,1013794180,15780,15870,15870,15770,3204
20250313,091600,963175510,15870,15890,15890,15800,7661
20250313,091500,841773990,15890,15900,15930,15890,2591
20250313,091400,800571770,15900,15920,15920,15900,1373
20250313,091300,778722280,15930,15930,15940,15910,1060
20250313,091200,761834540,15930,15940,15940,15880,6191
20250313,091100,663340260,15950,15950,15960,15910,1441
20250313,091000,640379330,15950,15890,15950,15890,2617
20250313,090900,598711290,15890,15800,15890,15800,3315
20250313,090800,546190730,15800,15850,15870,15800,3115
20250313,090700,496913590,15850,15860,15870,15850,1344
20250313,090600,475607460,15860,15820,15870,15800,5134
20250313,090500,394283330,15820,15710,15820,15700,4960
20250313,090400,316221080,15710,15740,15750,15710,3314
20250313,090300,264096070,15740,15690,15790,15690,1753
20250313,090200,236483720,15670,15620,15680,15610,1802
20250313,090100,208321170,15610,15600,15620,15550,3475
20250313,090000,154144470,15670,15740,15740,15590,9833
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190500 5816035715 15600 15600 15600 15600 3007
3 20250313 190400 5816035715 15600 15600 15600 15600 0
4 20250313 190300 5816035715 15600 15600 15600 15600 0
5 20250313 190200 5816035715 15600 15600 15600 15600 0
6 20250313 190100 5816035715 15600 15600 15600 15600 0
7 20250313 190000 5816035715 15600 15600 15600 15600 0
8 20250313 185900 5816035715 15600 15600 15600 15600 0
9 20250313 185800 5816035715 15600 15600 15600 15600 0
10 20250313 185700 5816035715 15600 15600 15600 15600 0
11 20250313 185600 5816035715 15600 15600 15600 15600 0
12 20250313 185500 5816035715 15600 15600 15600 15600 0
13 20250313 185400 5816035715 15600 15600 15600 15600 0
14 20250313 185300 5816035715 15600 15600 15600 15600 0
15 20250313 185200 5816035715 15600 15600 15600 15600 0
16 20250313 185100 5816035715 15600 15600 15600 15600 0
17 20250313 185000 5816035715 15600 15600 15600 15600 0
18 20250313 184900 5816035715 15600 15600 15600 15600 0
19 20250313 184800 5816035715 15600 15600 15600 15600 0
20 20250313 184700 5816035715 15600 15600 15600 15600 0
21 20250313 184600 5816035715 15600 15600 15600 15600 0
22 20250313 184500 5816035715 15600 15600 15600 15600 0
23 20250313 184400 5816035715 15600 15600 15600 15600 0
24 20250313 184300 5816035715 15600 15600 15600 15600 0
25 20250313 184200 5816035715 15600 15600 15600 15600 0
26 20250313 184100 5816035715 15600 15600 15600 15600 0
27 20250313 184000 5816035715 15600 15600 15600 15600 0
28 20250313 183900 5816035715 15600 15600 15600 15600 0
29 20250313 183800 5816035715 15600 15600 15600 15600 0
30 20250313 183700 5816035715 15600 15600 15600 15600 0
31 20250313 183600 5816035715 15600 15600 15600 15600 0
32 20250313 183500 5816035715 15600 15600 15600 15600 3007
33 20250313 183400 5816035715 15600 15600 15600 15600 0
34 20250313 183300 5816035715 15600 15600 15600 15600 0
35 20250313 183200 5816035715 15600 15600 15600 15600 0
36 20250313 183100 5816035715 15600 15600 15600 15600 0
37 20250313 183000 5816035715 15600 15600 15600 15600 0
38 20250313 182900 5816035715 15600 15600 15600 15600 0
39 20250313 182800 5816035715 15600 15600 15600 15600 0
40 20250313 182700 5816035715 15600 15600 15600 15600 0
41 20250313 182600 5816035715 15600 15600 15600 15600 0
42 20250313 182500 5816035715 15600 15600 15600 15600 0
43 20250313 182400 5816035715 15600 15600 15600 15600 0
44 20250313 182300 5816035715 15600 15600 15600 15600 0
45 20250313 182200 5816035715 15600 15600 15600 15600 0
46 20250313 182100 5816035715 15600 15600 15600 15600 0
47 20250313 182000 5816035715 15600 15600 15600 15600 0
48 20250313 181900 5816035715 15600 15600 15600 15600 0
49 20250313 181800 5816035715 15600 15600 15600 15600 0
50 20250313 181700 5816035715 15600 15600 15600 15600 0
51 20250313 181600 5816035715 15600 15600 15600 15600 0
52 20250313 181500 5816035715 15600 15600 15600 15600 0
53 20250313 181400 5816035715 15600 15600 15600 15600 0
54 20250313 181300 5816035715 15600 15600 15600 15600 0
55 20250313 181200 5816035715 15600 15600 15600 15600 0
56 20250313 181100 5816035715 15600 15600 15600 15600 0
57 20250313 181000 5816035715 15600 15600 15600 15600 0
58 20250313 180900 5816035715 15600 15600 15600 15600 0
59 20250313 180800 5816035715 15600 15600 15600 15600 0
60 20250313 180700 5816035715 15600 15600 15600 15600 0
61 20250313 180600 5816035715 15600 15600 15600 15600 0
62 20250313 180500 5816035715 15600 15600 15600 15600 3007
63 20250313 180400 5816035715 15600 15600 15600 15600 0
64 20250313 180300 5816035715 15600 15600 15600 15600 0
65 20250313 180200 5816035715 15600 15600 15600 15600 0
66 20250313 180100 5816035715 15600 15600 15600 15600 0
67 20250313 180000 5816035715 15600 15600 15600 15600 0
68 20250313 175900 5816035715 15600 15600 15600 15600 0
69 20250313 175800 5816035715 15600 15600 15600 15600 0
70 20250313 175700 5816035715 15600 15600 15600 15600 0
71 20250313 175600 5816035715 15600 15600 15600 15600 0
72 20250313 175500 5816035715 15600 15600 15600 15600 0
73 20250313 175400 5816035715 15600 15600 15600 15600 0
74 20250313 175300 5816035715 15600 15600 15600 15600 0
75 20250313 175200 5816035715 15600 15600 15600 15600 0
76 20250313 175100 5816035715 15600 15600 15600 15600 0
77 20250313 175000 5816035715 15600 15600 15600 15600 0
78 20250313 174900 5816035715 15600 15600 15600 15600 0
79 20250313 174800 5816035715 15600 15600 15600 15600 0
80 20250313 174700 5816035715 15600 15600 15600 15600 0
81 20250313 174600 5816035715 15600 15600 15600 15600 0
82 20250313 174500 5816035715 15600 15600 15600 15600 0
83 20250313 174400 5816035715 15600 15600 15600 15600 0
84 20250313 174300 5816035715 15600 15600 15600 15600 0
85 20250313 174200 5816035715 15600 15600 15600 15600 0
86 20250313 174100 5816035715 15600 15600 15600 15600 0
87 20250313 174000 5816035715 15600 15600 15600 15600 0
88 20250313 173900 5816035715 15600 15600 15600 15600 0
89 20250313 173800 5816035715 15600 15600 15600 15600 0
90 20250313 173700 5816035715 15600 15600 15600 15600 0
91 20250313 173600 5816035715 15600 15600 15600 15600 0
92 20250313 173500 5816035715 15600 15600 15600 15600 3007
93 20250313 173400 5816035715 15600 15600 15600 15600 0
94 20250313 173300 5816035715 15600 15600 15600 15600 0
95 20250313 173200 5816035715 15600 15600 15600 15600 0
96 20250313 173100 5816035715 15600 15600 15600 15600 0
97 20250313 173000 5816035715 15600 15600 15600 15600 0
98 20250313 172900 5816035715 15600 15600 15600 15600 0
99 20250313 172800 5816035715 15600 15600 15600 15600 0
100 20250313 172700 5816035715 15600 15600 15600 15600 0
101 20250313 172600 5816035715 15600 15600 15600 15600 0
102 20250313 172500 5816035715 15600 15600 15600 15600 0
103 20250313 172400 5816035715 15600 15600 15600 15600 0
104 20250313 172300 5816035715 15600 15600 15600 15600 0
105 20250313 172200 5816035715 15600 15600 15600 15600 0
106 20250313 172100 5816035715 15600 15600 15600 15600 0
107 20250313 172000 5816035715 15600 15600 15600 15600 0
108 20250313 171900 5816035715 15600 15600 15600 15600 0
109 20250313 171800 5816035715 15600 15600 15600 15600 0
110 20250313 171700 5816035715 15600 15600 15600 15600 0
111 20250313 171600 5816035715 15600 15600 15600 15600 0
112 20250313 171500 5816035715 15600 15600 15600 15600 0
113 20250313 171400 5816035715 15600 15600 15600 15600 0
114 20250313 171300 5816035715 15600 15600 15600 15600 0
115 20250313 171200 5816035715 15600 15600 15600 15600 0
116 20250313 171100 5816035715 15600 15600 15600 15600 0
117 20250313 171000 5816035715 15600 15600 15600 15600 0
118 20250313 170900 5816035715 15600 15600 15600 15600 0
119 20250313 170800 5816035715 15600 15600 15600 15600 0
120 20250313 170700 5816035715 15600 15600 15600 15600 0
121 20250313 170600 5816035715 15600 15600 15600 15600 0
122 20250313 170500 5816035715 15600 15600 15600 15600 3007
123 20250313 170400 5816035715 15600 15600 15600 15600 0
124 20250313 170300 5816035715 15600 15600 15600 15600 0
125 20250313 170200 5816035715 15600 15600 15600 15600 0
126 20250313 170100 5816035715 15600 15600 15600 15600 0
127 20250313 170000 5816035715 15600 15600 15600 15600 0
128 20250313 165900 5816035715 15600 15600 15600 15600 0
129 20250313 165800 5816035715 15600 15600 15600 15600 0
130 20250313 165700 5816035715 15600 15600 15600 15600 0
131 20250313 165600 5816035715 15600 15600 15600 15600 0
132 20250313 165500 5816035715 15600 15600 15600 15600 0
133 20250313 165400 5816035715 15600 15600 15600 15600 0
134 20250313 165300 5816035715 15600 15600 15600 15600 0
135 20250313 165200 5816035715 15600 15600 15600 15600 0
136 20250313 165100 5816035715 15600 15600 15600 15600 0
137 20250313 165000 5816035715 15600 15600 15600 15600 0
138 20250313 164900 5816035715 15600 15600 15600 15600 0
139 20250313 164800 5816035715 15600 15600 15600 15600 0
140 20250313 164700 5816035715 15600 15600 15600 15600 0
141 20250313 164600 5816035715 15600 15600 15600 15600 0
142 20250313 164500 5816035715 15600 15600 15600 15600 0
143 20250313 164400 5816035715 15600 15600 15600 15600 0
144 20250313 164300 5816035715 15600 15600 15600 15600 0
145 20250313 164200 5816035715 15600 15600 15600 15600 0
146 20250313 164100 5816035715 15600 15600 15600 15600 0
147 20250313 164000 5816035715 15600 15600 15600 15600 0
148 20250313 163900 5816035715 15600 15600 15600 15600 0
149 20250313 163800 5816035715 15600 15600 15600 15600 0
150 20250313 163700 5816035715 15600 15600 15600 15600 0
151 20250313 163600 5816035715 15600 15600 15600 15600 0
152 20250313 163500 5816035715 15600 15600 15600 15600 3007
153 20250313 163400 5816035715 15600 15600 15600 15600 0
154 20250313 163300 5816035715 15600 15600 15600 15600 0
155 20250313 163200 5816035715 15600 15600 15600 15600 0
156 20250313 163100 5816035715 15600 15600 15600 15600 0
157 20250313 163000 5816035715 15600 15600 15600 15600 0
158 20250313 162900 5816035715 15600 15600 15600 15600 0
159 20250313 162800 5816035715 15600 15600 15600 15600 0
160 20250313 162700 5816035715 15600 15600 15600 15600 0
161 20250313 162600 5816035715 15600 15600 15600 15600 0
162 20250313 162500 5816035715 15600 15600 15600 15600 0
163 20250313 162400 5816035715 15600 15600 15600 15600 0
164 20250313 162300 5816035715 15600 15600 15600 15600 0
165 20250313 162200 5816035715 15600 15600 15600 15600 0
166 20250313 162100 5816035715 15600 15600 15600 15600 0
167 20250313 162000 5816035715 15600 15600 15600 15600 0
168 20250313 161900 5816035715 15600 15600 15600 15600 0
169 20250313 161800 5816035715 15600 15600 15600 15600 0
170 20250313 161700 5816035715 15600 15600 15600 15600 0
171 20250313 161600 5816035715 15600 15600 15600 15600 0
172 20250313 161500 5816035715 15600 15600 15600 15600 0
173 20250313 161400 5816035715 15600 15600 15600 15600 0
174 20250313 161300 5816035715 15600 15600 15600 15600 0
175 20250313 161200 5816035715 15600 15600 15600 15600 0
176 20250313 161100 5816035715 15600 15600 15600 15600 0
177 20250313 161000 5816035715 15600 15600 15600 15600 0
178 20250313 160900 5816035715 15600 15600 15600 15600 0
179 20250313 160800 5816035715 15600 15600 15600 15600 0
180 20250313 160700 5816035715 15600 15600 15600 15600 0
181 20250313 160600 5816035715 15600 15600 15600 15600 0
182 20250313 160500 5816035715 15600 15600 15600 15600 3007
183 20250313 160400 5816035715 15600 15600 15600 15600 0
184 20250313 160300 5816035715 15600 15600 15600 15600 0
185 20250313 160200 5816035715 15600 15600 15600 15600 0
186 20250313 160100 5816035715 15600 15600 15600 15600 0
187 20250313 160000 5816035715 15600 15600 15600 15600 0
188 20250313 155900 5816035715 15600 15600 15600 15600 0
189 20250313 155800 5816035715 15600 15600 15600 15600 0
190 20250313 155700 5816035715 15600 15600 15600 15600 0
191 20250313 155600 5816035715 15600 15600 15600 15600 0
192 20250313 155500 5816035715 15600 15600 15600 15600 0
193 20250313 155400 5816035715 15600 15600 15600 15600 0
194 20250313 155300 5816035715 15600 15600 15600 15600 0
195 20250313 155200 5816035715 15600 15600 15600 15600 0
196 20250313 155100 5816035715 15600 15600 15600 15600 0
197 20250313 155000 5816035715 15600 15600 15600 15600 0
198 20250313 154900 5816035715 15600 15600 15600 15600 0
199 20250313 154800 5816035715 15600 15600 15600 15600 0
200 20250313 154700 5816035715 15600 15600 15600 15600 0
201 20250313 154600 5816035715 15600 15600 15600 15600 0
202 20250313 154500 5816035715 15600 15600 15600 15600 0
203 20250313 154400 5816035715 15600 15600 15600 15600 0
204 20250313 154300 5816035715 15600 15600 15600 15600 0
205 20250313 154200 5816035715 15600 15600 15600 15600 0
206 20250313 154100 5816035715 15600 15600 15600 15600 0
207 20250313 154000 5816035715 15600 15600 15600 15600 0
208 20250313 153900 5816035715 15600 15600 15600 15600 0
209 20250313 153800 5816035715 15600 15600 15600 15600 0
210 20250313 153700 5816035715 15600 15600 15600 15600 0
211 20250313 153600 5816035715 15600 15600 15600 15600 0
212 20250313 153500 5816035715 15600 15600 15600 15600 3007
213 20250313 153400 5816035715 15600 15600 15600 15600 0
214 20250313 153300 5816035715 15600 15600 15600 15600 0
215 20250313 153200 5816035715 15600 15600 15600 15600 0
216 20250313 153100 5816035715 15600 15600 15600 15600 0
217 20250313 153000 5816035715 15600 15600 15600 15600 3007
218 20250313 152900 5769126515 15600 15600 15600 15600 0
219 20250313 152800 5769126515 15600 15600 15600 15600 0
220 20250313 152700 5769126515 15600 15600 15600 15600 0
221 20250313 152600 5769126515 15600 15600 15600 15600 0
222 20250313 152500 5769126515 15600 15600 15600 15600 0
223 20250313 152400 5769126515 15600 15600 15600 15600 0
224 20250313 152300 5769126515 15600 15600 15600 15600 0
225 20250313 152200 5769126515 15600 15600 15600 15600 0
226 20250313 152100 5769126515 15600 15600 15600 15600 0
227 20250313 152000 5769126515 15600 15600 15600 15600 0
228 20250313 151900 5769126515 15600 15610 15610 15550 2159
229 20250313 151800 5735494815 15600 15600 15610 15600 1398
230 20250313 151700 5713682655 15610 15580 15610 15580 2244
231 20250313 151600 5678677595 15580 15570 15580 15570 654
232 20250313 151500 5668488585 15570 15550 15570 15550 615
233 20250313 151400 5658918045 15550 15550 15560 15550 610
234 20250313 151300 5649430965 15550 15550 15560 15550 157
235 20250313 151200 5646989595 15550 15550 15560 15550 355
236 20250313 151100 5641468845 15550 15550 15560 15550 137
237 20250313 151000 5639338485 15560 15570 15580 15560 502
238 20250313 150900 5631526205 15560 15580 15580 15560 1123
239 20250313 150800 5614043015 15570 15580 15580 15570 323
240 20250313 150700 5609011515 15570 15570 15580 15570 226
241 20250313 150600 5605490545 15580 15560 15580 15560 304
242 20250313 150500 5600756305 15560 15570 15570 15560 211
243 20250313 150400 5597471215 15570 15570 15580 15560 390
244 20250313 150300 5591398175 15570 15580 15580 15560 370
245 20250313 150200 5585634035 15580 15570 15580 15560 678
246 20250313 150100 5575078075 15570 15580 15580 15570 372
247 20250313 150000 5569284195 15580 15590 15590 15580 317
248 20250313 145900 5564344015 15570 15580 15580 15560 616
249 20250313 145800 5554748735 15580 15560 15580 15560 172
250 20250313 145700 5552070035 15580 15560 15580 15560 317
251 20250313 145600 5547133965 15570 15570 15580 15560 229
252 20250313 145500 5543568155 15570 15570 15580 15560 500
253 20250313 145400 5535782845 15570 15570 15570 15560 372
254 20250313 145300 5529992025 15560 15570 15580 15560 272
255 20250313 145200 5525756375 15560 15580 15590 15560 313
256 20250313 145100 5520880415 15580 15570 15580 15560 245
257 20250313 145000 5517065285 15570 15580 15580 15560 273
258 20250313 144900 5512815115 15550 15570 15580 15550 1094
259 20250313 144800 5495789215 15560 15590 15590 15560 1597
260 20250313 144700 5470918155 15580 15590 15590 15580 260
261 20250313 144600 5466864935 15590 15590 15600 15580 278
262 20250313 144500 5462530485 15590 15590 15590 15580 261
263 20250313 144400 5458462825 15570 15570 15590 15570 215
264 20250313 144300 5455115095 15570 15590 15590 15550 428
265 20250313 144200 5448451475 15590 15600 15610 15580 948
266 20250313 144100 5433672705 15600 15620 15620 15600 1196
267 20250313 144000 5415004155 15620 15610 15620 15610 326
268 20250313 143900 5409912295 15610 15610 15620 15600 746
269 20250313 143800 5398266495 15610 15610 15610 15600 335
270 20250313 143700 5393038315 15610 15600 15610 15590 282
271 20250313 143600 5388639095 15590 15570 15600 15550 1540
272 20250313 143500 5364645215 15570 15540 15570 15540 261
273 20250313 143400 5360584395 15560 15560 15560 15530 555
274 20250313 143300 5351949565 15560 15530 15560 15530 1030
275 20250313 143200 5335936075 15500 15510 15530 15500 499
276 20250313 143100 5328195755 15510 15510 15520 15500 518
277 20250313 143000 5320163115 15510 15500 15510 15500 54
278 20250313 142900 5319325725 15500 15500 15510 15500 122
279 20250313 142800 5317434425 15500 15500 15510 15500 504
280 20250313 142700 5309622335 15500 15510 15510 15500 17
281 20250313 142600 5309358795 15510 15520 15520 15500 334
282 20250313 142500 5304181475 15530 15480 15530 15480 611
283 20250313 142400 5294693745 15480 15480 15520 15480 51
284 20250313 142300 5293903945 15460 15470 15530 15460 2064
285 20250313 142200 5261932495 15470 15450 15470 15450 553
286 20250313 142100 5253380065 15450 15450 15460 15450 624
287 20250313 142000 5243739035 15450 15450 15460 15450 46
288 20250313 141900 5243028155 15460 15460 15460 15450 138
289 20250313 141800 5240894965 15460 15450 15460 15450 117
290 20250313 141700 5239087225 15460 15450 15460 15450 43
291 20250313 141600 5238422525 15450 15470 15470 15450 799
292 20250313 141500 5226072875 15470 15460 15470 15450 132
293 20250313 141400 5224032285 15450 15470 15470 15450 73
294 20250313 141300 5222904255 15470 15470 15470 15450 24
295 20250313 141200 5222533305 15460 15465 15470 15450 934
296 20250313 141100 5208099735 15470 15450 15470 15450 1774
297 20250313 141000 5180691385 15450 15470 15480 15450 1061
298 20250313 140900 5164288595 15460 15460 15460 15460 1
299 20250313 140800 5164273135 15460 15470 15470 15460 27
300 20250313 140700 5163855605 15460 15480 15480 15460 15
301 20250313 140600 5163623625 15480 15470 15480 15460 101
302 20250313 140500 5162062095 15460 15480 15480 15460 365
303 20250313 140400 5156418895 15480 15490 15500 15470 340
304 20250313 140300 5151153985 15490 15490 15490 15490 12
305 20250313 140200 5150968105 15490 15510 15510 15490 14
306 20250313 140100 5150751095 15520 15510 15520 15510 4
307 20250313 140000 5150689025 15490 15510 15510 15490 1015
308 20250313 135900 5134954085 15510 15510 15510 15500 291
309 20250313 135800 5130440855 15510 15500 15510 15500 169
310 20250313 135700 5127821275 15500 15490 15510 15490 407
311 20250313 135600 5121515195 15490 15500 15510 15490 35
312 20250313 135500 5120972775 15490 15490 15510 15490 728
313 20250313 135400 5109695875 15500 15500 15500 15490 1280
314 20250313 135300 5089856055 15500 15480 15500 15480 911
315 20250313 135200 5075747515 15470 15470 15480 15470 156
316 20250313 135100 5073333075 15470 15480 15480 15460 201
317 20250313 135000 5070222275 15460 15480 15480 15460 891
318 20250313 134900 5056444745 15480 15470 15480 15470 6
319 20250313 134800 5056351915 15470 15470 15480 15470 189
320 20250313 134700 5053427175 15470 15460 15470 15460 21
321 20250313 134600 5053102465 15470 15460 15480 15460 153
322 20250313 134500 5050736645 15460 15480 15480 15460 287
323 20250313 134400 5046295445 15460 15480 15480 15460 25
324 20250313 134300 5045908725 15480 15470 15480 15460 108
325 20250313 134200 5044238105 15470 15460 15470 15460 167
326 20250313 134100 5041655315 15470 15460 15470 15460 25
327 20250313 134000 5041268605 15460 15470 15480 15460 595
328 20250313 133900 5032069195 15460 15470 15480 15460 740
329 20250313 133800 5020620605 15480 15480 15480 15470 126
330 20250313 133700 5018670475 15480 15480 15480 15470 259
331 20250313 133600 5014662215 15480 15500 15500 15480 456
332 20250313 133500 5007599385 15500 15470 15500 15470 21
333 20250313 133400 5007274455 15540 15470 15540 15470 1021
334 20250313 133300 4991465395 15470 15470 15480 15470 93
335 20250313 133200 4990026575 15460 15470 15470 15450 217
336 20250313 133100 4986672435 15470 15460 15470 15460 25
337 20250313 133000 4986285895 15450 15460 15470 15450 754
338 20250313 132900 4974628595 15460 15470 15470 15460 109
339 20250313 132800 4972943435 15470 15470 15470 15460 366
340 20250313 132700 4967281605 15480 15470 15480 15470 49
341 20250313 132600 4966523365 15480 15480 15480 15480 14
342 20250313 132500 4966306645 15480 15465 15480 15465 118
343 20250313 132400 4964481225 15465 15465 15465 15460 46
344 20250313 132300 4963769910 15470 15470 15470 15470 24
345 20250313 132200 4963398630 15460 15455 15470 15455 587
346 20250313 132100 4954319575 15450 15455 15455 15450 267
347 20250313 132000 4950194415 15455 15460 15460 15450 297
348 20250313 131900 4945603775 15460 15450 15460 15450 47
349 20250313 131800 4944877525 15460 15450 15460 15450 227
350 20250313 131700 4941369165 15450 15460 15460 15450 402
351 20250313 131600 4935156145 15460 15460 15460 15460 12
352 20250313 131500 4934970625 15450 15450 15450 15440 57
353 20250313 131400 4934090415 15460 15460 15460 15440 814
354 20250313 131300 4921521995 15450 15450 15460 15440 11
355 20250313 131200 4921352115 15460 15460 15460 15440 1251
356 20250313 131100 4902022515 15480 15470 15480 15470 434
357 20250313 131000 4895308525 15470 15480 15480 15470 75
358 20250313 130900 4894148115 15480 15460 15480 15460 302
359 20250313 130800 4889476615 15460 15470 15470 15460 137
360 20250313 130700 4887358275 15460 15450 15460 15450 189
361 20250313 130600 4884436425 15460 15460 15460 15460 10
362 20250313 130500 4884281825 15450 15450 15460 15450 65
363 20250313 130400 4883277475 15450 15450 15460 15440 1501
364 20250313 130300 4860087175 15450 15460 15460 15450 164
365 20250313 130200 4857552765 15460 15460 15470 15440 5216
366 20250313 130100 4776939425 15460 15470 15470 15460 215
367 20250313 130000 4773614225 15470 15470 15470 15460 1383
368 20250313 125900 4752224665 15470 15470 15470 15460 396
369 20250313 125800 4746100015 15470 15470 15470 15460 134
370 20250313 125700 4744027360 15470 15470 15470 15460 69
371 20250313 125600 4742960330 15470 15480 15480 15470 1609
372 20250313 125500 4718068475 15480 15470 15480 15470 638
373 20250313 125400 4708198280 15480 15475 15480 15470 185
374 20250313 125300 4705336105 15475 15470 15480 15470 284
375 20250313 125200 4700940285 15480 15470 15480 15470 492
376 20250313 125100 4693328595 15470 15470 15480 15470 154
377 20250313 125000 4690946195 15470 15500 15500 15470 400
378 20250313 124900 4684755335 15490 15510 15510 15490 1500
379 20250313 124800 4661507095 15510 15510 15510 15510 11
380 20250313 124700 4661336485 15500 15500 15510 15500 83
381 20250313 124600 4660049955 15510 15510 15510 15510 218
382 20250313 124500 4656668775 15510 15510 15530 15510 119
383 20250313 124400 4654823015 15520 15520 15530 15520 186
384 20250313 124300 4651935925 15520 15520 15520 15520 108
385 20250313 124200 4650259765 15510 15520 15520 15510 22
386 20250313 124100 4649918405 15520 15520 15520 15520 2
387 20250313 124000 4649887365 15520 15510 15520 15510 65
388 20250313 123900 4648879005 15510 15520 15520 15510 66
389 20250313 123800 4647855235 15510 15500 15510 15500 249
390 20250313 123700 4643993365 15500 15510 15510 15500 1490
391 20250313 123600 4620898345 15510 15510 15520 15510 44
392 20250313 123500 4620215795 15510 15520 15520 15510 53
393 20250313 123400 4619393735 15510 15520 15520 15510 15
394 20250313 123300 4619161005 15520 15530 15530 15520 297
395 20250313 123200 4614551545 15540 15540 15540 15530 66
396 20250313 123100 4613526425 15540 15570 15570 15540 780
397 20250313 123000 4601391825 15560 15570 15570 15560 247
398 20250313 122900 4597548275 15570 15560 15570 15560 65
399 20250313 122800 4596536855 15570 15560 15570 15560 16
400 20250313 122700 4596287795 15560 15570 15570 15560 1138
401 20250313 122600 4578569405 15570 15580 15580 15570 639
402 20250313 122500 4568620075 15580 15560 15580 15560 147
403 20250313 122400 4566329925 15560 15580 15580 15560 185
404 20250313 122300 4563449605 15580 15570 15580 15570 538
405 20250313 122200 4555068060 15570 15570 15580 15570 309
406 20250313 122100 4550256830 15580 15580 15580 15570 156
407 20250313 122000 4547826620 15570 15570 15580 15570 203
408 20250313 121900 4544665665 15580 15550 15580 15550 1146
409 20250313 121800 4526819435 15520 15530 15560 15520 566
410 20250313 121700 4518014115 15520 15500 15520 15490 1099
411 20250313 121600 4500989495 15520 15490 15520 15490 1632
412 20250313 121500 4475689365 15500 15500 15500 15490 250
413 20250313 121400 4471814425 15500 15500 15500 15500 137
414 20250313 121300 4469690925 15500 15480 15500 15470 1695
415 20250313 121200 4443460545 15470 15480 15480 15460 132
416 20250313 121100 4441418465 15480 15480 15480 15480 7
417 20250313 121000 4441310105 15470 15460 15480 15460 679
418 20250313 120900 4430812425 15460 15460 15470 15460 133
419 20250313 120800 4428756035 15460 15510 15510 15460 6210
420 20250313 120700 4332591535 15520 15510 15520 15510 1357
421 20250313 120600 4311544435 15510 15520 15520 15510 26
422 20250313 120500 4311141005 15540 15530 15540 15530 20
423 20250313 120400 4310830305 15520 15520 15520 15510 86
424 20250313 120300 4309496185 15510 15500 15510 15500 605
425 20250313 120200 4300116145 15500 15490 15500 15490 170
426 20250313 120100 4297482145 15490 15500 15500 15490 1050
427 20250313 120000 4281217575 15500 15500 15500 15490 77
428 20250313 115900 4280024135 15500 15510 15510 15500 345
429 20250313 115800 4274676615 15520 15560 15560 15520 123
430 20250313 115700 4272767295 15560 15570 15570 15530 4
431 20250313 115600 4272705105 15570 15490 15570 15490 1017
432 20250313 115500 4256910505 15490 15500 15500 15490 84
433 20250313 115400 4255609275 15490 15510 15510 15490 4513
434 20250313 115300 4185617385 15510 15520 15520 15510 456
435 20250313 115200 4178544325 15510 15510 15510 15500 311
436 20250313 115100 4173721145 15510 15505 15510 15500 188
437 20250313 115000 4170807090 15510 15500 15510 15500 2315
438 20250313 114900 4134901840 15510 15490 15510 15490 110
439 20250313 114800 4133197890 15480 15500 15510 15480 356
440 20250313 114700 4127683280 15490 15520 15520 15490 242
441 20250313 114600 4123931190 15510 15530 15530 15510 192
442 20250313 114500 4120952670 15530 15510 15530 15510 46
443 20250313 114400 4120239180 15510 15510 15510 15510 172
444 20250313 114300 4117571460 15510 15490 15510 15490 100
445 20250313 114200 4116021560 15500 15470 15500 15470 1400
446 20250313 114100 4094352770 15480 15470 15480 15470 529
447 20250313 114000 4086167630 15480 15470 15480 15460 339
448 20250313 113900 4080925420 15460 15460 15460 15460 1453
449 20250313 113800 4058462040 15460 15470 15470 15460 1368
450 20250313 113700 4037299820 15480 15500 15500 15480 3524
451 20250313 113600 3982739640 15490 15500 15500 15490 1338
452 20250313 113500 3962010190 15500 15500 15510 15500 3719
453 20250313 113400 3904365670 15500 15540 15540 15500 4867
454 20250313 113300 3828874380 15520 15530 15540 15520 696
455 20250313 113200 3818071230 15530 15530 15540 15520 917
456 20250313 113100 3803830715 15520 15530 15540 15520 2369
457 20250313 113000 3767041705 15530 15540 15540 15530 78
458 20250313 112900 3765829675 15540 15540 15540 15530 161
459 20250313 112800 3763329115 15530 15540 15540 15530 129
460 20250313 112700 3761324965 15540 15540 15540 15530 789
461 20250313 112600 3749065445 15540 15545 15560 15540 733
462 20250313 112500 3737674195 15550 15560 15560 15540 4161
463 20250313 112400 3672982780 15560 15580 15580 15550 2422
464 20250313 112300 3635296540 15570 15565 15580 15560 406
465 20250313 112200 3628975125 15560 15570 15580 15560 1097
466 20250313 112100 3611902240 15580 15570 15580 15570 213
467 20250313 112000 3608585800 15570 15570 15580 15570 124
468 20250313 111900 3606654300 15570 15590 15590 15570 48
469 20250313 111800 3605906500 15590 15570 15590 15570 2930
470 20250313 111700 3560267280 15570 15580 15580 15570 173
471 20250313 111600 3557573050 15570 15580 15580 15570 28
472 20250313 111500 3557136930 15570 15570 15570 15570 16
473 20250313 111400 3556887810 15570 15570 15580 15570 955
474 20250313 111300 3542009710 15570 15580 15580 15570 1543
475 20250313 111200 3517974100 15580 15570 15580 15570 29
476 20250313 111100 3517522330 15570 15565 15570 15560 626
477 20250313 111000 3507781755 15560 15580 15580 15560 440
478 20250313 110900 3500931915 15570 15570 15570 15560 226
479 20250313 110800 3497414275 15570 15585 15600 15570 8394
480 20250313 110700 3366649650 15585 15590 15600 15585 710
481 20250313 110600 3355580730 15600 15620 15620 15600 2039
482 20250313 110500 3323740490 15610 15590 15610 15590 1144
483 20250313 110400 3305891950 15600 15600 15610 15590 338
484 20250313 110300 3300621190 15600 15600 15600 15600 658
485 20250313 110200 3290356390 15610 15610 15610 15610 122
486 20250313 110100 3288451970 15610 15610 15610 15600 160
487 20250313 110000 3285955930 15600 15615 15620 15600 3915
488 20250313 105900 3224856715 15610 15610 15620 15610 897
489 20250313 105800 3210854085 15610 15620 15620 15610 47
490 20250313 105700 3210120105 15610 15610 15620 15610 1129
491 20250313 105600 3192489015 15620 15620 15630 15620 916
492 20250313 105500 3178180995 15620 15620 15630 15620 177
493 20250313 105400 3175416195 15630 15610 15630 15610 150
494 20250313 105300 3173073905 15620 15630 15630 15620 1120
495 20250313 105200 3155575105 15630 15630 15640 15630 25
496 20250313 105100 3155184265 15640 15640 15640 15640 412
497 20250313 105000 3148740585 15640 15640 15640 15630 415
498 20250313 104900 3142254035 15630 15640 15650 15630 378
499 20250313 104800 3136345095 15640 15650 15650 15630 1591
500 20250313 104700 3111464415 15650 15650 15650 15640 55
501 20250313 104600 3110604175 15640 15650 15650 15640 136
502 20250313 104500 3108477015 15650 15650 15650 15640 96
503 20250313 104400 3106975525 15650 15650 15650 15640 167
504 20250313 104300 3104363025 15650 15650 15660 15650 186
505 20250313 104200 3101452010 15650 15660 15660 15650 78
506 20250313 104100 3100231230 15660 15660 15660 15660 9
507 20250313 104000 3100090290 15660 15670 15675 15660 306
508 20250313 103900 3095297915 15670 15660 15670 15660 349
509 20250313 103800 3089832535 15670 15690 15690 15670 518
510 20250313 103700 3081710645 15690 15680 15690 15680 860
511 20250313 103600 3068225345 15690 15650 15690 15640 10935
512 20250313 103500 2896787165 15650 15670 15670 15650 1398
513 20250313 103400 2874894325 15670 15670 15670 15670 210
514 20250313 103300 2871603625 15680 15670 15680 15660 222
515 20250313 103200 2868125965 15670 15690 15690 15660 1578
516 20250313 103100 2843404815 15680 15670 15680 15670 230
517 20250313 103000 2839800635 15660 15670 15670 15660 203
518 20250313 102900 2836619725 15670 15670 15670 15670 407
519 20250313 102800 2830242035 15670 15680 15700 15670 746
520 20250313 102700 2818538715 15670 15640 15670 15640 7088
521 20250313 102600 2707609825 15640 15640 15645 15580 1466
522 20250313 102500 2684684580 15640 15590 15640 15570 5670
523 20250313 102400 2596345880 15590 15610 15620 15590 326
524 20250313 102300 2591260660 15590 15590 15620 15590 1108
525 20250313 102200 2573986700 15590 15600 15620 15590 203
526 20250313 102100 2570820680 15600 15620 15620 15590 83
527 20250313 102000 2569525900 15620 15590 15620 15590 1179
528 20250313 101900 2551129440 15580 15570 15590 15570 389
529 20250313 101800 2545067580 15570 15600 15600 15570 5598
530 20250313 101700 2457833400 15600 15600 15610 15600 599
531 20250313 101600 2448487880 15610 15610 15620 15600 1980
532 20250313 101500 2417580280 15620 15620 15620 15610 2075
533 20250313 101400 2385174660 15620 15630 15640 15620 2487
534 20250313 101300 2346315780 15640 15630 15640 15630 671
535 20250313 101200 2335827920 15630 15640 15640 15630 171
536 20250313 101100 2333155170 15630 15640 15650 15630 622
537 20250313 101000 2323427310 15640 15650 15650 15630 995
538 20250313 100900 2307873575 15650 15650 15650 15630 352
539 20250313 100800 2302366375 15650 15640 15650 15630 201
540 20250313 100700 2299222545 15650 15630 15650 15620 1363
541 20250313 100600 2277921485 15630 15640 15650 15630 985
542 20250313 100500 2262514635 15640 15650 15660 15640 537
543 20250313 100400 2254107955 15650 15640 15700 15640 4020
544 20250313 100300 2191190455 15640 15660 15660 15630 239
545 20250313 100200 2187454115 15670 15650 15670 15630 931
546 20250313 100100 2172897235 15650 15700 15700 15650 1700
547 20250313 100000 2146280615 15680 15710 15710 15680 726
548 20250313 095900 2134893225 15690 15700 15710 15690 244
549 20250313 095800 2131062455 15700 15710 15710 15680 812
550 20250313 095700 2118318150 15700 15720 15720 15700 349
551 20250313 095600 2112834920 15720 15690 15720 15690 1711
552 20250313 095500 2085971490 15690 15660 15690 15660 63
553 20250313 095400 2084984040 15670 15670 15680 15650 2755
554 20250313 095300 2041843630 15650 15670 15690 15650 1067
555 20250313 095200 2025136730 15680 15700 15720 15680 2082
556 20250313 095100 1992462565 15720 15760 15760 15700 5234
557 20250313 095000 1910123135 15760 15780 15780 15750 510
558 20250313 094900 1902083525 15770 15760 15770 15750 165
559 20250313 094800 1899483955 15760 15750 15780 15750 937
560 20250313 094700 1884707635 15750 15760 15770 15750 3336
561 20250313 094600 1832137315 15770 15780 15780 15760 3161
562 20250313 094500 1782290965 15780 15780 15790 15770 6918
563 20250313 094400 1673178490 15780 15790 15790 15780 188
564 20250313 094300 1670211330 15800 15790 15800 15780 1515
565 20250313 094200 1646303950 15790 15790 15790 15780 605
566 20250313 094100 1636753170 15780 15820 15820 15780 2439
567 20250313 094000 1598217330 15820 15830 15840 15820 347
568 20250313 093900 1592726550 15840 15850 15850 15840 121
569 20250313 093800 1590808720 15870 15820 15870 15820 2023
570 20250313 093700 1558803610 15820 15850 15860 15820 3319
571 20250313 093600 1506290080 15860 15870 15880 15860 30
572 20250313 093500 1505813960 15870 15860 15890 15860 117
573 20250313 093400 1503956440 15890 15890 15890 15820 1506
574 20250313 093300 1480080240 15900 15900 15900 15840 2192
575 20250313 093200 1445335140 15870 15840 15920 15840 6551
576 20250313 093100 1341119850 15900 15850 15900 15840 1717
577 20250313 093000 1313911210 15900 15910 15910 15850 250
578 20250313 092900 1309941500 15850 15870 15910 15850 1306
579 20250313 092800 1289234020 15900 15860 15900 15860 811
580 20250313 092700 1276341320 15900 15900 15900 15850 1906
581 20250313 092600 1246065880 15840 15870 15880 15840 1481
582 20250313 092500 1222576510 15860 15850 15920 15850 3764
583 20250313 092400 1162739280 15870 15860 15870 15840 576
584 20250313 092300 1153599985 15835 15830 15860 15830 101
585 20250313 092200 1152000510 15790 15770 15850 15770 1958
586 20250313 092100 1121078600 15770 15810 15850 15770 919
587 20250313 092000 1106540700 15760 15760 15810 15760 1150
588 20250313 091900 1088390050 15760 15820 15820 15760 986
589 20250313 091800 1072844200 15760 15790 15830 15750 3740
590 20250313 091700 1013794180 15780 15870 15870 15770 3204
591 20250313 091600 963175510 15870 15890 15890 15800 7661
592 20250313 091500 841773990 15890 15900 15930 15890 2591
593 20250313 091400 800571770 15900 15920 15920 15900 1373
594 20250313 091300 778722280 15930 15930 15940 15910 1060
595 20250313 091200 761834540 15930 15940 15940 15880 6191
596 20250313 091100 663340260 15950 15950 15960 15910 1441
597 20250313 091000 640379330 15950 15890 15950 15890 2617
598 20250313 090900 598711290 15890 15800 15890 15800 3315
599 20250313 090800 546190730 15800 15850 15870 15800 3115
600 20250313 090700 496913590 15850 15860 15870 15850 1344
601 20250313 090600 475607460 15860 15820 15870 15800 5134
602 20250313 090500 394283330 15820 15710 15820 15700 4960
603 20250313 090400 316221080 15710 15740 15750 15710 3314
604 20250313 090300 264096070 15740 15690 15790 15690 1753
605 20250313 090200 236483720 15670 15620 15680 15610 1802
606 20250313 090100 208321170 15610 15600 15620 15550 3475
607 20250313 090000 154144470 15670 15740 15740 15590 9833

1
017960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,51908452,0,797313822720,0.00
20250310,0,51908452,0,817558119000,0.00
20250307,0,51908452,0,814443611880,0.00
20250306,0,51908452,0,821191710640,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 51908452 0 797313822720 0.00
3 20250310 0 51908452 0 817558119000 0.00
4 20250307 0 51908452 0 814443611880 0.00
5 20250306 0 51908452 0 821191710640 0.00