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

608
018880/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190600,4821031594,4005,4005,4005,4005,318696
20250313,190500,4821031594,4005,4005,4005,4005,0
20250313,190400,4821031594,4005,4005,4005,4005,0
20250313,190300,4821031594,4005,4005,4005,4005,0
20250313,190200,4821031594,4005,4005,4005,4005,0
20250313,190100,4821031594,4005,4005,4005,4005,0
20250313,190000,4821031594,4005,4005,4005,4005,0
20250313,185900,4821031594,4005,4005,4005,4005,0
20250313,185800,4821031594,4005,4005,4005,4005,0
20250313,185700,4821031594,4005,4005,4005,4005,0
20250313,185600,4821031594,4005,4005,4005,4005,0
20250313,185500,4821031594,4005,4005,4005,4005,0
20250313,185400,4821031594,4005,4005,4005,4005,0
20250313,185300,4821031594,4005,4005,4005,4005,0
20250313,185200,4821031594,4005,4005,4005,4005,0
20250313,185100,4821031594,4005,4005,4005,4005,0
20250313,185000,4821031594,4005,4005,4005,4005,0
20250313,184900,4821031594,4005,4005,4005,4005,0
20250313,184800,4821031594,4005,4005,4005,4005,0
20250313,184700,4821031594,4005,4005,4005,4005,0
20250313,184600,4821031594,4005,4005,4005,4005,0
20250313,184500,4821031594,4005,4005,4005,4005,0
20250313,184400,4821031594,4005,4005,4005,4005,0
20250313,184300,4821031594,4005,4005,4005,4005,0
20250313,184200,4821031594,4005,4005,4005,4005,0
20250313,184100,4821031594,4005,4005,4005,4005,0
20250313,184000,4821031594,4005,4005,4005,4005,0
20250313,183900,4821031594,4005,4005,4005,4005,0
20250313,183800,4821031594,4005,4005,4005,4005,0
20250313,183700,4821031594,4005,4005,4005,4005,0
20250313,183600,4821031594,4005,4005,4005,4005,318696
20250313,183500,4821031594,4005,4005,4005,4005,0
20250313,183400,4821031594,4005,4005,4005,4005,0
20250313,183300,4821031594,4005,4005,4005,4005,0
20250313,183200,4821031594,4005,4005,4005,4005,0
20250313,183100,4821031594,4005,4005,4005,4005,0
20250313,183000,4821031594,4005,4005,4005,4005,0
20250313,182900,4821031594,4005,4005,4005,4005,0
20250313,182800,4821031594,4005,4005,4005,4005,0
20250313,182700,4821031594,4005,4005,4005,4005,0
20250313,182600,4821031594,4005,4005,4005,4005,0
20250313,182500,4821031594,4005,4005,4005,4005,0
20250313,182400,4821031594,4005,4005,4005,4005,0
20250313,182300,4821031594,4005,4005,4005,4005,0
20250313,182200,4821031594,4005,4005,4005,4005,0
20250313,182100,4821031594,4005,4005,4005,4005,0
20250313,182000,4821031594,4005,4005,4005,4005,0
20250313,181900,4821031594,4005,4005,4005,4005,0
20250313,181800,4821031594,4005,4005,4005,4005,0
20250313,181700,4821031594,4005,4005,4005,4005,0
20250313,181600,4821031594,4005,4005,4005,4005,0
20250313,181500,4821031594,4005,4005,4005,4005,0
20250313,181400,4821031594,4005,4005,4005,4005,0
20250313,181300,4821031594,4005,4005,4005,4005,0
20250313,181200,4821031594,4005,4005,4005,4005,0
20250313,181100,4821031594,4005,4005,4005,4005,0
20250313,181000,4821031594,4005,4005,4005,4005,0
20250313,180900,4821031594,4005,4005,4005,4005,0
20250313,180800,4821031594,4005,4005,4005,4005,0
20250313,180700,4821031594,4005,4005,4005,4005,0
20250313,180600,4821031594,4005,4005,4005,4005,318696
20250313,180500,4821031594,4005,4005,4005,4005,0
20250313,180400,4821031594,4005,4005,4005,4005,0
20250313,180300,4821031594,4005,4005,4005,4005,0
20250313,180200,4821031594,4005,4005,4005,4005,0
20250313,180100,4821031594,4005,4005,4005,4005,0
20250313,180000,4821031594,4005,4005,4005,4005,0
20250313,175900,4821031594,4005,4005,4005,4005,0
20250313,175800,4821031594,4005,4005,4005,4005,0
20250313,175700,4821031594,4005,4005,4005,4005,0
20250313,175600,4821031594,4005,4005,4005,4005,0
20250313,175500,4821031594,4005,4005,4005,4005,0
20250313,175400,4821031594,4005,4005,4005,4005,0
20250313,175300,4821031594,4005,4005,4005,4005,0
20250313,175200,4821031594,4005,4005,4005,4005,0
20250313,175100,4821031594,4005,4005,4005,4005,0
20250313,175000,4821031594,4005,4005,4005,4005,0
20250313,174900,4821031594,4005,4005,4005,4005,0
20250313,174800,4821031594,4005,4005,4005,4005,0
20250313,174700,4821031594,4005,4005,4005,4005,0
20250313,174600,4821031594,4005,4005,4005,4005,0
20250313,174500,4821031594,4005,4005,4005,4005,0
20250313,174400,4821031594,4005,4005,4005,4005,0
20250313,174300,4821031594,4005,4005,4005,4005,0
20250313,174200,4821031594,4005,4005,4005,4005,0
20250313,174100,4821031594,4005,4005,4005,4005,0
20250313,174000,4821031594,4005,4005,4005,4005,0
20250313,173900,4821031594,4005,4005,4005,4005,0
20250313,173800,4821031594,4005,4005,4005,4005,0
20250313,173700,4821031594,4005,4005,4005,4005,0
20250313,173600,4821031594,4005,4005,4005,4005,318696
20250313,173500,4821031594,4005,4005,4005,4005,0
20250313,173400,4821031594,4005,4005,4005,4005,0
20250313,173300,4821031594,4005,4005,4005,4005,0
20250313,173200,4821031594,4005,4005,4005,4005,0
20250313,173100,4821031594,4005,4005,4005,4005,0
20250313,173000,4821031594,4005,4005,4005,4005,0
20250313,172900,4821031594,4005,4005,4005,4005,0
20250313,172800,4821031594,4005,4005,4005,4005,0
20250313,172700,4821031594,4005,4005,4005,4005,0
20250313,172600,4821031594,4005,4005,4005,4005,0
20250313,172500,4821031594,4005,4005,4005,4005,0
20250313,172400,4821031594,4005,4005,4005,4005,0
20250313,172300,4821031594,4005,4005,4005,4005,0
20250313,172200,4821031594,4005,4005,4005,4005,0
20250313,172100,4821031594,4005,4005,4005,4005,0
20250313,172000,4821031594,4005,4005,4005,4005,0
20250313,171900,4821031594,4005,4005,4005,4005,0
20250313,171800,4821031594,4005,4005,4005,4005,0
20250313,171700,4821031594,4005,4005,4005,4005,0
20250313,171600,4821031594,4005,4005,4005,4005,0
20250313,171500,4821031594,4005,4005,4005,4005,0
20250313,171400,4821031594,4005,4005,4005,4005,0
20250313,171300,4821031594,4005,4005,4005,4005,0
20250313,171200,4821031594,4005,4005,4005,4005,0
20250313,171100,4821031594,4005,4005,4005,4005,0
20250313,171000,4821031594,4005,4005,4005,4005,0
20250313,170900,4821031594,4005,4005,4005,4005,0
20250313,170800,4821031594,4005,4005,4005,4005,0
20250313,170700,4821031594,4005,4005,4005,4005,0
20250313,170600,4821031594,4005,4005,4005,4005,318696
20250313,170500,4821031594,4005,4005,4005,4005,0
20250313,170400,4821031594,4005,4005,4005,4005,0
20250313,170300,4821031594,4005,4005,4005,4005,0
20250313,170200,4821031594,4005,4005,4005,4005,0
20250313,170100,4821031594,4005,4005,4005,4005,0
20250313,170000,4821031594,4005,4005,4005,4005,0
20250313,165900,4821031594,4005,4005,4005,4005,0
20250313,165800,4821031594,4005,4005,4005,4005,0
20250313,165700,4821031594,4005,4005,4005,4005,0
20250313,165600,4821031594,4005,4005,4005,4005,0
20250313,165500,4821031594,4005,4005,4005,4005,0
20250313,165400,4821031594,4005,4005,4005,4005,0
20250313,165300,4821031594,4005,4005,4005,4005,0
20250313,165200,4821031594,4005,4005,4005,4005,0
20250313,165100,4821031594,4005,4005,4005,4005,0
20250313,165000,4821031594,4005,4005,4005,4005,0
20250313,164900,4821031594,4005,4005,4005,4005,0
20250313,164800,4821031594,4005,4005,4005,4005,0
20250313,164700,4821031594,4005,4005,4005,4005,0
20250313,164600,4821031594,4005,4005,4005,4005,0
20250313,164500,4821031594,4005,4005,4005,4005,0
20250313,164400,4821031594,4005,4005,4005,4005,0
20250313,164300,4821031594,4005,4005,4005,4005,0
20250313,164200,4821031594,4005,4005,4005,4005,0
20250313,164100,4821031594,4005,4005,4005,4005,0
20250313,164000,4821031594,4005,4005,4005,4005,0
20250313,163900,4821031594,4005,4005,4005,4005,0
20250313,163800,4821031594,4005,4005,4005,4005,0
20250313,163700,4821031594,4005,4005,4005,4005,0
20250313,163600,4821031594,4005,4005,4005,4005,318696
20250313,163500,4821031594,4005,4005,4005,4005,0
20250313,163400,4821031594,4005,4005,4005,4005,0
20250313,163300,4821031594,4005,4005,4005,4005,0
20250313,163200,4821031594,4005,4005,4005,4005,0
20250313,163100,4821031594,4005,4005,4005,4005,0
20250313,163000,4821031594,4005,4005,4005,4005,0
20250313,162900,4821031594,4005,4005,4005,4005,0
20250313,162800,4821031594,4005,4005,4005,4005,0
20250313,162700,4821031594,4005,4005,4005,4005,0
20250313,162600,4821031594,4005,4005,4005,4005,0
20250313,162500,4821031594,4005,4005,4005,4005,0
20250313,162400,4821031594,4005,4005,4005,4005,0
20250313,162300,4821031594,4005,4005,4005,4005,0
20250313,162200,4821031594,4005,4005,4005,4005,0
20250313,162100,4821031594,4005,4005,4005,4005,0
20250313,162000,4821031594,4005,4005,4005,4005,0
20250313,161900,4821031594,4005,4005,4005,4005,0
20250313,161800,4821031594,4005,4005,4005,4005,0
20250313,161700,4821031594,4005,4005,4005,4005,0
20250313,161600,4821031594,4005,4005,4005,4005,0
20250313,161500,4821031594,4005,4005,4005,4005,0
20250313,161400,4821031594,4005,4005,4005,4005,0
20250313,161300,4821031594,4005,4005,4005,4005,0
20250313,161200,4821031594,4005,4005,4005,4005,0
20250313,161100,4821031594,4005,4005,4005,4005,0
20250313,161000,4821031594,4005,4005,4005,4005,0
20250313,160900,4821031594,4005,4005,4005,4005,0
20250313,160800,4821031594,4005,4005,4005,4005,0
20250313,160700,4821031594,4005,4005,4005,4005,0
20250313,160600,4821031594,4005,4005,4005,4005,318696
20250313,160500,4821031594,4005,4005,4005,4005,0
20250313,160400,4821031594,4005,4005,4005,4005,0
20250313,160300,4821031594,4005,4005,4005,4005,0
20250313,160200,4821031594,4005,4005,4005,4005,0
20250313,160100,4821031594,4005,4005,4005,4005,0
20250313,160000,4821031594,4005,4005,4005,4005,0
20250313,155900,4821031594,4005,4005,4005,4005,0
20250313,155800,4821031594,4005,4005,4005,4005,0
20250313,155700,4821031594,4005,4005,4005,4005,0
20250313,155600,4821031594,4005,4005,4005,4005,0
20250313,155500,4821031594,4005,4005,4005,4005,0
20250313,155400,4821031594,4005,4005,4005,4005,0
20250313,155300,4821031594,4005,4005,4005,4005,0
20250313,155200,4821031594,4005,4005,4005,4005,0
20250313,155100,4821031594,4005,4005,4005,4005,0
20250313,155000,4821031594,4005,4005,4005,4005,0
20250313,154900,4821031594,4005,4005,4005,4005,0
20250313,154800,4821031594,4005,4005,4005,4005,0
20250313,154700,4821031594,4005,4005,4005,4005,0
20250313,154600,4821031594,4005,4005,4005,4005,0
20250313,154500,4821031594,4005,4005,4005,4005,0
20250313,154400,4821031594,4005,4005,4005,4005,0
20250313,154300,4821031594,4005,4005,4005,4005,0
20250313,154200,4821031594,4005,4005,4005,4005,0
20250313,154100,4821031594,4005,4005,4005,4005,0
20250313,154000,4821031594,4005,4005,4005,4005,0
20250313,153900,4821031594,4005,4005,4005,4005,0
20250313,153800,4821031594,4005,4005,4005,4005,0
20250313,153700,4821031594,4005,4005,4005,4005,0
20250313,153600,4821031594,4005,4005,4005,4005,318696
20250313,153500,4821031594,4005,4005,4005,4005,0
20250313,153400,4821031594,4005,4005,4005,4005,0
20250313,153300,4821031594,4005,4005,4005,4005,0
20250313,153200,4821031594,4005,4005,4005,4005,0
20250313,153100,4821031594,4005,4005,4005,4005,0
20250313,153000,4821031594,4005,4005,4005,4005,318696
20250313,152900,3544654114,4025,4025,4025,4025,0
20250313,152800,3544654114,4025,4025,4025,4025,0
20250313,152700,3544654114,4025,4025,4025,4025,0
20250313,152600,3544654114,4025,4025,4025,4025,0
20250313,152500,3544654114,4025,4025,4025,4025,0
20250313,152400,3544654114,4025,4025,4025,4025,0
20250313,152300,3544654114,4025,4025,4025,4025,0
20250313,152200,3544654114,4025,4025,4025,4025,0
20250313,152100,3544654114,4025,4025,4025,4025,0
20250313,152000,3544654114,4025,4025,4025,4025,0
20250313,151900,3544654114,4025,4020,4030,4020,5284
20250313,151800,3523389054,4020,4020,4025,4020,2087
20250313,151700,3514996429,4020,4020,4025,4020,2092
20250313,151600,3506581869,4025,4025,4025,4020,5845
20250313,151500,3483071894,4025,4025,4025,4020,1847
20250313,151400,3475645764,4020,4020,4025,4020,3883
20250313,151300,3460035234,4020,4025,4025,4020,11790
20250313,151200,3412609139,4025,4030,4030,4025,4486
20250313,151100,3394552314,4025,4030,4030,4025,3597
20250313,151000,3380073770,4030,4030,4030,4025,8334
20250313,150900,3346495700,4025,4025,4030,4025,7511
20250313,150800,3316228015,4025,4025,4030,4025,3085
20250313,150700,3303806650,4030,4025,4030,4025,2234
20250313,150600,3294813365,4030,4030,4030,4025,3906
20250313,150500,3279091120,4030,4030,4030,4025,2129
20250313,150400,3270511584,4030,4027,4030,4025,3645
20250313,150300,3255823139,4025,4030,4030,4025,205
20250313,150200,3254997269,4030,4030,4030,4025,922
20250313,150100,3251284554,4025,4035,4035,4025,138
20250313,150000,3250728659,4030,4030,4035,4025,2339
20250313,145900,3241304059,4030,4030,4035,4025,2288
20250313,145800,3232081399,4030,4032,4035,4030,1144
20250313,145700,3227470793,4032,4030,4035,4025,1495
20250313,145600,3221444469,4030,4030,4030,4025,2134
20250313,145500,3212847284,4025,4040,4040,4025,13476
20250313,145400,3158562999,4040,4040,4040,4035,341
20250313,145300,3157186389,4040,4035,4040,4035,879
20250313,145200,3153635264,4035,4030,4035,4030,1317
20250313,145100,3148322179,4035,4025,4035,4025,2690
20250313,145000,3137483724,4025,4025,4030,4025,2621
20250313,144900,3126924699,4025,4030,4030,4025,250
20250313,144800,3125917984,4025,4025,4030,4025,2076
20250313,144700,3117557669,4025,4025,4030,4025,2444
20250313,144600,3107717944,4030,4035,4035,4030,8055
20250313,144500,3075256124,4030,4035,4040,4030,19714
20250313,144400,2995748554,4040,4037,4040,4035,2984
20250313,144300,2983697892,4035,4035,4040,4035,595
20250313,144200,2981295052,4040,4040,4040,4035,340
20250313,144100,2979922352,4040,4040,4040,4035,335
20250313,144000,2978569615,4040,4045,4045,4035,298
20250313,143900,2977366230,4035,4040,4042,4035,658
20250313,143800,2974708033,4040,4042,4042,4035,1850
20250313,143700,2967239672,4042,4040,4042,4040,2234
20250313,143600,2958214078,4040,4040,4040,4037,122
20250313,143500,2957721318,4035,4040,4040,4035,103
20250313,143400,2957305373,4035,4040,4040,4035,803
20250313,143300,2954063313,4045,4040,4045,4040,1643
20250313,143200,2947425448,4040,4045,4045,4035,2303
20250313,143100,2938112178,4040,4040,4042,4040,433
20250313,143000,2936362818,4040,4040,4042,4040,175
20250313,142900,2935655698,4040,4045,4045,4035,1367
20250313,142800,2930129388,4045,4040,4045,4040,3791
20250313,142700,2914803153,4035,4040,4040,4035,175
20250313,142600,2914096848,4040,4040,4040,4035,1269
20250313,142500,2908970373,4035,4040,4040,4035,1033
20250313,142400,2904799803,4040,4040,4040,4035,512
20250313,142300,2902732003,4040,4035,4040,4035,6501
20250313,142200,2876470318,4035,4040,4040,4035,148
20250313,142100,2875872993,4035,4037,4040,4035,306
20250313,142000,2874638216,4035,4035,4035,4035,1653
20250313,141900,2867968361,4035,4035,4040,4035,5658
20250313,141800,2845137551,4035,4035,4040,4035,632
20250313,141700,2842587286,4035,4035,4035,4035,1397
20250313,141600,2836950391,4040,4035,4040,4035,87
20250313,141500,2836599166,4040,4035,4040,4035,556
20250313,141400,2834353490,4040,4040,4040,4035,1438
20250313,141300,2828546945,4040,4045,4045,4035,2908
20250313,141200,2816802305,4040,4040,4045,4040,1194
20250313,141100,2811978520,4045,4040,4045,4040,1042
20250313,141000,2807768665,4045,4045,4045,4040,324
20250313,140900,2806458715,4045,4040,4045,4040,829
20250313,140800,2803109090,4045,4040,4045,4040,270
20250313,140700,2802018205,4045,4040,4045,4040,233
20250313,140600,2801076490,4040,4042,4045,4040,559
20250313,140500,2798817976,4045,4040,4045,4040,933
20250313,140400,2795048106,4040,4040,4045,4040,435
20250313,140300,2793290541,4040,4040,4040,4040,1525
20250313,140200,2787129541,4040,4040,4045,4040,415
20250313,140100,2785452776,4045,4045,4045,4040,66
20250313,140000,2785185901,4045,4045,4045,4040,145
20250313,135900,2784599486,4045,4045,4045,4040,968
20250313,135800,2780684006,4045,4045,4045,4040,1000
20250313,135700,2776643246,4045,4040,4045,4040,60
20250313,135600,2776400681,4045,4040,4045,4040,236
20250313,135500,2775446651,4045,4045,4050,4045,450
20250313,135400,2773626181,4050,4040,4050,4040,6307
20250313,135300,2748118346,4045,4035,4045,4035,5663
20250313,135200,2725241851,4040,4040,4040,4035,957
20250313,135100,2721377184,4040,4040,4040,4035,361
20250313,135000,2719919854,4040,4035,4040,4035,711
20250313,134900,2717050432,4040,4040,4040,4035,843
20250313,134800,2713647318,4035,4040,4040,4035,945
20250313,134700,2709832323,4035,4040,4040,4035,238
20250313,134600,2708871788,4035,4040,4040,4035,913
20250313,134500,2705187753,4040,4040,4040,4035,2968
20250313,134400,2693209283,4035,4040,4040,4035,196
20250313,134300,2692418268,4040,4035,4040,4030,3768
20250313,134200,2677220073,4030,4035,4035,4030,8024
20250313,134100,2644848078,4030,4040,4040,4030,5619
20250313,134000,2622175828,4040,4035,4045,4035,6608
20250313,133900,2595493578,4035,4035,4035,4035,2398
20250313,133800,2585817648,4035,4040,4045,4035,11520
20250313,133700,2539281168,4040,4040,4045,4040,344
20250313,133600,2537890823,4040,4045,4045,4040,117
20250313,133500,2537418128,4045,4045,4045,4040,853
20250313,133400,2533971343,4040,4040,4045,4040,819
20250313,133300,2530661178,4040,4045,4045,4040,42
20250313,133200,2530491378,4045,4040,4045,4040,870
20250313,133100,2526974883,4045,4042,4045,4040,6664
20250313,133000,2500021404,4040,4040,4045,4040,114
20250313,132900,2499560781,4045,4040,4045,4040,164
20250313,132800,2498898211,4040,4045,4045,4040,386
20250313,132700,2497338294,4040,4045,4047,4040,1553
20250313,132600,2491057957,4045,4045,4050,4042,2654
20250313,132500,2480322296,4050,4045,4050,4045,379
20250313,132400,2478788601,4045,4050,4050,4045,474
20250313,132300,2476870171,4045,4050,4050,4045,393
20250313,132200,2475279701,4045,4045,4045,4045,337
20250313,132100,2473916536,4045,4050,4050,4045,155
20250313,132000,2473289436,4045,4045,4050,4045,513
20250313,131900,2471212856,4045,4045,4050,4045,209
20250313,131800,2470367151,4050,4050,4050,4045,135
20250313,131700,2469820556,4050,4045,4050,4045,780
20250313,131600,2466665451,4050,4045,4050,4045,2868
20250313,131500,2455064386,4045,4045,4050,4040,1096
20250313,131400,2450631871,4045,4045,4050,4045,8019
20250313,131300,2418194991,4045,4045,4050,4045,2458
20250313,131200,2408250346,4050,4050,4050,4045,3385
20250313,131100,2394549241,4055,4050,4055,4050,2217
20250313,131000,2385569671,4055,4055,4055,4050,220
20250313,130900,2384678441,4050,4055,4055,4050,7354
20250313,130800,2354893501,4055,4055,4055,4050,143
20250313,130700,2354314076,4050,4055,4055,4050,721
20250313,130600,2351391131,4055,4055,4055,4050,950
20250313,130500,2347542101,4055,4055,4055,4050,68
20250313,130400,2347266639,4055,4055,4055,4050,1378
20250313,130300,2341685337,4055,4055,4055,4050,809
20250313,130200,2338408578,4050,4055,4055,4050,865
20250313,130100,2334904518,4055,4055,4055,4050,130
20250313,130000,2334377448,4055,4055,4055,4050,1876
20250313,125900,2326771963,4055,4050,4055,4050,7423
20250313,125800,2296679198,4055,4055,4055,4050,279
20250313,125700,2295547978,4055,4055,4055,4050,2440
20250313,125600,2285655368,4055,4050,4055,4050,4929
20250313,125500,2265682748,4055,4050,4055,4050,332
20250313,125400,2264337833,4055,4050,4055,4050,57
20250313,125300,2264106798,4055,4050,4055,4050,431
20250313,125200,2262360823,4055,4055,4055,4050,1405
20250313,125100,2256670543,4055,4050,4055,4050,1334
20250313,125000,2251261573,4055,4050,4055,4050,369
20250313,124900,2249766193,4055,4055,4055,4050,122
20250313,124800,2249271944,4055,4055,4055,4052,27
20250313,124700,2249162528,4050,4050,4055,4050,354
20250313,124600,2247728393,4055,4055,4055,4050,148
20250313,124500,2247128693,4055,4050,4055,4050,37
20250313,124400,2246978783,4055,4052,4055,4050,3194
20250313,124300,2234042711,4055,4055,4055,4050,223
20250313,124200,2233139021,4050,4055,4055,4050,47
20250313,124100,2232948509,4050,4055,4055,4050,58
20250313,124000,2232713424,4050,4055,4055,4050,3137
20250313,123900,2219994554,4055,4055,4055,4050,181
20250313,123800,2219260709,4055,4055,4055,4050,49
20250313,123700,2219062094,4055,4055,4055,4050,84
20250313,123600,2218721574,4055,4055,4055,4050,807
20250313,123500,2215452324,4055,4060,4060,4055,3596
20250313,123400,2200870454,4060,4060,4060,4055,55
20250313,123300,2200647229,4060,4055,4060,4055,1671
20250313,123200,2193871319,4055,4055,4055,4050,1421
20250313,123100,2188109359,4055,4055,4055,4050,410
20250313,123000,2186446922,4055,4055,4055,4050,62
20250313,122900,2186195722,4055,4055,4055,4050,2669
20250313,122800,2175376242,4055,4055,4055,4050,1250
20250313,122700,2170313527,4055,4055,4055,4050,170
20250313,122600,2169624452,4055,4060,4060,4055,105
20250313,122500,2169198652,4060,4055,4060,4055,739
20250313,122400,2166201964,4055,4055,4055,4052,1382
20250313,122300,2160598047,4055,4050,4055,4050,282
20250313,122200,2159455872,4050,4045,4055,4045,2407
20250313,122100,2149713837,4045,4045,4045,4040,954
20250313,122000,2145856329,4045,4040,4045,4040,656
20250313,121900,2143206059,4045,4045,4045,4040,1453
20250313,121800,2137332844,4045,4040,4045,4040,1733
20250313,121700,2130331259,4045,4050,4050,4045,3046
20250313,121600,2118009374,4050,4050,4050,4045,862
20250313,121500,2114521614,4045,4045,4050,4045,1085
20250313,121400,2110131569,4050,4040,4050,4040,6751
20250313,121300,2082827134,4045,4045,4045,4040,243
20250313,121200,2081845213,4045,4045,4045,4040,1390
20250313,121100,2076229393,4045,4040,4045,4040,4619
20250313,121000,2057562933,4035,4040,4040,4035,1203
20250313,120900,2052706513,4040,4040,4040,4035,4056
20250313,120800,2036334961,4035,4035,4040,4035,4275
20250313,120700,2019085021,4035,4045,4050,4035,10743
20250313,120600,1975698491,4045,4050,4050,4040,5865
20250313,120500,1951975891,4055,4050,4055,4045,1458
20250313,120400,1946071726,4050,4050,4050,4045,2241
20250313,120300,1937001961,4050,4050,4050,4045,1804
20250313,120200,1929702471,4045,4045,4050,4040,5370
20250313,120100,1907981206,4045,4045,4045,4040,5194
20250313,120000,1886973546,4045,4040,4045,4040,12178
20250313,115900,1837765064,4045,4055,4060,4040,34300
20250313,115800,1698893292,4055,4060,4060,4050,12742
20250313,115700,1647223725,4060,4060,4065,4055,9816
20250313,115600,1607371608,4065,4065,4065,4060,10714
20250313,115500,1563829588,4065,4070,4070,4065,2904
20250313,115400,1552023939,4070,4067,4070,4067,344
20250313,115300,1550624051,4065,4065,4067,4065,228
20250313,115200,1549697131,4065,4065,4065,4065,284
20250313,115100,1548542671,4065,4070,4070,4065,649
20250313,115000,1545901316,4065,4070,4070,4065,8092
20250313,114900,1512967391,4070,4070,4075,4070,723
20250313,114800,1510024776,4070,4075,4075,4070,149
20250313,114700,1509418231,4075,4075,4075,4070,3018
20250313,114600,1497120916,4070,4075,4075,4070,5323
20250313,114500,1475430571,4070,4070,4075,4070,825
20250313,114400,1472072806,4070,4075,4075,4070,866
20250313,114300,1468543996,4075,4075,4075,4075,182
20250313,114200,1467802346,4075,4080,4080,4075,380
20250313,114100,1466253591,4075,4080,4080,4075,69
20250313,114000,1465972166,4075,4080,4080,4075,1247
20250313,113900,1460890411,4075,4077,4080,4075,5138
20250313,113800,1439950157,4077,4077,4077,4077,18
20250313,113700,1439876771,4075,4080,4080,4075,2054
20250313,113600,1431506221,4080,4080,4080,4075,870
20250313,113500,1427956686,4075,4080,4080,4075,61
20250313,113400,1427707901,4075,4080,4080,4075,3234
20250313,113300,1414524041,4075,4075,4080,4075,406
20250313,113200,1412868366,4075,4080,4080,4075,2419
20250313,113100,1402998996,4080,4080,4080,4080,7933
20250313,113000,1370632356,4080,4085,4085,4080,2391
20250313,112900,1360865331,4090,4095,4095,4090,686
20250313,112800,1358056536,4090,4090,4090,4090,445
20250313,112700,1356236486,4090,4090,4090,4090,144
20250313,112600,1355647526,4090,4092,4095,4085,2642
20250313,112500,1344849803,4092,4095,4095,4090,401
20250313,112400,1343209201,4090,4090,4090,4090,269
20250313,112300,1342108991,4095,4090,4095,4090,160
20250313,112200,1341454576,4090,4090,4090,4090,2221
20250313,112100,1332370686,4090,4090,4090,4090,1570
20250313,112000,1325949386,4090,4090,4092,4090,858
20250313,111900,1322440126,4085,4090,4090,4085,497
20250313,111800,1320408506,4090,4090,4095,4090,821
20250313,111700,1317049866,4095,4090,4095,4090,3920
20250313,111600,1301012531,4095,4100,4100,4090,1290
20250313,111500,1295731356,4090,4090,4100,4090,1147
20250313,111400,1291031236,4095,4095,4095,4090,1528
20250313,111300,1284775031,4095,4090,4095,4090,715
20250313,111200,1281847831,4090,4092,4095,4090,227
20250313,111100,1280919232,4092,4095,4095,4090,177
20250313,111000,1280195232,4095,4095,4100,4090,1035
20250313,110900,1275957162,4095,4090,4095,4090,910
20250313,110800,1272231012,4095,4095,4095,4095,672
20250313,110700,1269479172,4095,4095,4095,4095,2555
20250313,110600,1259016447,4095,4100,4100,4095,635
20250313,110500,1256413952,4105,4102,4105,4100,448
20250313,110400,1254576684,4100,4100,4105,4100,1735
20250313,110300,1247462964,4095,4100,4100,4095,2233
20250313,110200,1238308229,4100,4100,4105,4100,1176
20250313,110100,1233482479,4100,4105,4105,4100,259
20250313,110000,1232419479,4105,4105,4105,4105,704
20250313,105900,1229529559,4105,4102,4105,4100,2688
20250313,105800,1218496021,4102,4102,4102,4100,177
20250313,105700,1217770231,4102,4105,4105,4100,322
20250313,105600,1216449709,4105,4100,4105,4100,660
20250313,105500,1213743204,4100,4100,4105,4100,272
20250313,105400,1212627754,4100,4100,4100,4100,116
20250313,105300,1212152154,4100,4100,4100,4100,838
20250313,105200,1208716354,4105,4100,4105,4100,3377
20250313,105100,1194870644,4100,4095,4100,4095,574
20250313,105000,1192518619,4100,4100,4100,4095,515
20250313,104900,1190408824,4100,4100,4100,4100,506
20250313,104800,1188334224,4100,4100,4100,4100,1
20250313,104700,1188330124,4095,4100,4100,4095,1559
20250313,104600,1181945519,4095,4100,4100,4095,626
20250313,104500,1179380769,4095,4095,4100,4095,1029
20250313,104400,1175166659,4100,4100,4100,4100,0
20250313,104300,1175166659,4100,4100,4100,4100,2
20250313,104200,1175158459,4095,4095,4095,4095,1324
20250313,104100,1169736679,4095,4100,4100,4095,564
20250313,104000,1167427059,4095,4100,4100,4095,457
20250313,103900,1165555434,4100,4100,4100,4100,309
20250313,103800,1164288534,4100,4095,4100,4095,49
20250313,103700,1164087754,4100,4100,4100,4100,433
20250313,103600,1162312454,4100,4100,4105,4095,770
20250313,103500,1159158519,4100,4102,4105,4100,488
20250313,103400,1157157624,4100,4105,4107,4100,1579
20250313,103300,1150678214,4100,4095,4105,4085,11174
20250313,103200,1104898619,4095,4095,4100,4090,210
20250313,103100,1104038689,4095,4095,4095,4090,526
20250313,103000,1101886804,4095,4095,4100,4090,109
20250313,102900,1101440199,4095,4100,4100,4085,1638
20250313,102800,1094746804,4100,4095,4100,4095,2792
20250313,102700,1083307979,4095,4095,4095,4090,103
20250313,102600,1082886579,4090,4090,4095,4090,417
20250313,102500,1081179019,4090,4105,4105,4090,688
20250313,102400,1078362724,4100,4090,4100,4085,15493
20250313,102300,1014924248,4090,4095,4095,4090,86
20250313,102200,1014572383,4095,4090,4095,4085,739
20250313,102100,1011549773,4090,4090,4090,4090,942
20250313,102000,1007696993,4090,4090,4090,4090,598
20250313,101900,1005251173,4090,4095,4095,4090,14
20250313,101800,1005193898,4095,4085,4095,4080,10786
20250313,101700,961112493,4085,4080,4085,4080,1263
20250313,101600,955959448,4080,4080,4080,4075,315
20250313,101500,954675533,4080,4075,4080,4075,3518
20250313,101400,940326373,4080,4075,4080,4070,1551
20250313,101300,934006028,4070,4075,4075,4070,216
20250313,101200,933126883,4075,4075,4075,4065,344
20250313,101100,931727853,4070,4070,4070,4065,2084
20250313,101000,923247566,4070,4070,4070,4065,1516
20250313,100900,917084746,4070,4070,4070,4065,2862
20250313,100800,905439596,4070,4070,4075,4070,5049
20250313,100700,884890086,4075,4070,4075,4070,2017
20250313,100600,876680811,4070,4075,4075,4070,159
20250313,100500,876033596,4075,4075,4075,4070,27
20250313,100400,875923681,4070,4075,4075,4070,1908
20250313,100300,868150546,4075,4075,4075,4070,1514
20250313,100200,861981746,4075,4075,4080,4075,670
20250313,100100,859251471,4075,4075,4080,4075,7627
20250313,100000,828171441,4075,4075,4080,4075,5438
20250313,095900,806011571,4080,4075,4080,4075,41
20250313,095800,805844441,4075,4080,4080,4075,405
20250313,095700,804193556,4080,4075,4080,4075,1407
20250313,095600,798459516,4075,4080,4080,4075,602
20250313,095500,796003361,4075,4080,4080,4075,1394
20250313,095400,790316841,4075,4075,4075,4075,411
20250313,095300,788642016,4075,4075,4075,4075,1336
20250313,095200,783197816,4075,4080,4080,4075,1274
20250313,095100,778005896,4080,4080,4080,4075,381
20250313,095000,776453106,4080,4075,4080,4075,1867
20250313,094900,768841361,4075,4075,4075,4075,946
20250313,094800,764986411,4070,4075,4075,4070,1024
20250313,094700,760813661,4075,4080,4080,4075,1006
20250313,094600,756714206,4080,4075,4080,4075,1375
20250313,094500,751111071,4080,4070,4080,4070,1618
20250313,094400,744517706,4070,4070,4075,4070,364
20250313,094300,743036221,4075,4075,4075,4070,303
20250313,094200,741802416,4075,4075,4075,4070,649
20250313,094100,739160771,4075,4075,4075,4070,2481
20250313,094000,729062676,4070,4075,4075,4070,2762
20250313,093900,717819816,4080,4080,4080,4075,1737
20250313,093800,710741451,4080,4075,4080,4075,196
20250313,093700,709942716,4075,4075,4075,4075,756
20250313,093600,706862016,4075,4075,4075,4070,4083
20250313,093500,690234291,4075,4080,4080,4070,1648
20250313,093400,683518521,4075,4080,4080,4075,858
20250313,093300,680019952,4080,4080,4080,4075,388
20250313,093200,678438092,4080,4085,4085,4075,1373
20250313,093100,672841057,4085,4085,4085,4080,4142
20250313,093000,655941617,4085,4090,4090,4085,3015
20250313,092900,643625122,4090,4090,4095,4085,4036
20250313,092800,627122480,4090,4087,4090,4087,72
20250313,092700,626828210,4087,4085,4090,4085,1278
20250313,092600,621605827,4085,4090,4090,4085,2849
20250313,092500,609953447,4095,4085,4095,4085,6134
20250313,092400,584877112,4085,4090,4090,4070,2600
20250313,092300,574252212,4095,4075,4095,4075,20555
20250313,092200,490392702,4075,4075,4075,4070,373
20250313,092100,488873327,4070,4065,4075,4065,3720
20250313,092000,473738827,4065,4062,4065,4055,5588
20250313,091900,451048806,4060,4060,4060,4055,5747
20250313,091800,427716062,4060,4065,4065,4060,9374
20250313,091700,389655857,4065,4070,4070,4065,6709
20250313,091600,362375137,4065,4070,4070,4065,1079
20250313,091500,357987982,4070,4070,4075,4065,921
20250313,091400,354242467,4075,4072,4075,4065,15168
20250313,091300,292529829,4072,4075,4075,4070,124
20250313,091200,292024995,4070,4077,4077,4070,603
20250313,091100,289569295,4075,4075,4080,4070,7511
20250313,091000,258961940,4075,4085,4085,4075,3934
20250313,090900,242930835,4085,4082,4085,4080,945
20250313,090800,239074883,4082,4085,4085,4080,241
20250313,090700,238091030,4085,4075,4085,4070,5864
20250313,090600,214163775,4075,4075,4075,4070,3396
20250313,090500,200338585,4070,4070,4075,4065,1578
20250313,090400,193917160,4070,4075,4075,4065,2492
20250313,090300,183779270,4070,4085,4085,4070,19384
20250313,090200,104790350,4080,4075,4080,4075,2333
20250313,090100,95281265,4075,4080,4090,4070,10335
20250313,090000,53159490,4090,4090,4095,4085,13000
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190600 4821031594 4005 4005 4005 4005 318696
3 20250313 190500 4821031594 4005 4005 4005 4005 0
4 20250313 190400 4821031594 4005 4005 4005 4005 0
5 20250313 190300 4821031594 4005 4005 4005 4005 0
6 20250313 190200 4821031594 4005 4005 4005 4005 0
7 20250313 190100 4821031594 4005 4005 4005 4005 0
8 20250313 190000 4821031594 4005 4005 4005 4005 0
9 20250313 185900 4821031594 4005 4005 4005 4005 0
10 20250313 185800 4821031594 4005 4005 4005 4005 0
11 20250313 185700 4821031594 4005 4005 4005 4005 0
12 20250313 185600 4821031594 4005 4005 4005 4005 0
13 20250313 185500 4821031594 4005 4005 4005 4005 0
14 20250313 185400 4821031594 4005 4005 4005 4005 0
15 20250313 185300 4821031594 4005 4005 4005 4005 0
16 20250313 185200 4821031594 4005 4005 4005 4005 0
17 20250313 185100 4821031594 4005 4005 4005 4005 0
18 20250313 185000 4821031594 4005 4005 4005 4005 0
19 20250313 184900 4821031594 4005 4005 4005 4005 0
20 20250313 184800 4821031594 4005 4005 4005 4005 0
21 20250313 184700 4821031594 4005 4005 4005 4005 0
22 20250313 184600 4821031594 4005 4005 4005 4005 0
23 20250313 184500 4821031594 4005 4005 4005 4005 0
24 20250313 184400 4821031594 4005 4005 4005 4005 0
25 20250313 184300 4821031594 4005 4005 4005 4005 0
26 20250313 184200 4821031594 4005 4005 4005 4005 0
27 20250313 184100 4821031594 4005 4005 4005 4005 0
28 20250313 184000 4821031594 4005 4005 4005 4005 0
29 20250313 183900 4821031594 4005 4005 4005 4005 0
30 20250313 183800 4821031594 4005 4005 4005 4005 0
31 20250313 183700 4821031594 4005 4005 4005 4005 0
32 20250313 183600 4821031594 4005 4005 4005 4005 318696
33 20250313 183500 4821031594 4005 4005 4005 4005 0
34 20250313 183400 4821031594 4005 4005 4005 4005 0
35 20250313 183300 4821031594 4005 4005 4005 4005 0
36 20250313 183200 4821031594 4005 4005 4005 4005 0
37 20250313 183100 4821031594 4005 4005 4005 4005 0
38 20250313 183000 4821031594 4005 4005 4005 4005 0
39 20250313 182900 4821031594 4005 4005 4005 4005 0
40 20250313 182800 4821031594 4005 4005 4005 4005 0
41 20250313 182700 4821031594 4005 4005 4005 4005 0
42 20250313 182600 4821031594 4005 4005 4005 4005 0
43 20250313 182500 4821031594 4005 4005 4005 4005 0
44 20250313 182400 4821031594 4005 4005 4005 4005 0
45 20250313 182300 4821031594 4005 4005 4005 4005 0
46 20250313 182200 4821031594 4005 4005 4005 4005 0
47 20250313 182100 4821031594 4005 4005 4005 4005 0
48 20250313 182000 4821031594 4005 4005 4005 4005 0
49 20250313 181900 4821031594 4005 4005 4005 4005 0
50 20250313 181800 4821031594 4005 4005 4005 4005 0
51 20250313 181700 4821031594 4005 4005 4005 4005 0
52 20250313 181600 4821031594 4005 4005 4005 4005 0
53 20250313 181500 4821031594 4005 4005 4005 4005 0
54 20250313 181400 4821031594 4005 4005 4005 4005 0
55 20250313 181300 4821031594 4005 4005 4005 4005 0
56 20250313 181200 4821031594 4005 4005 4005 4005 0
57 20250313 181100 4821031594 4005 4005 4005 4005 0
58 20250313 181000 4821031594 4005 4005 4005 4005 0
59 20250313 180900 4821031594 4005 4005 4005 4005 0
60 20250313 180800 4821031594 4005 4005 4005 4005 0
61 20250313 180700 4821031594 4005 4005 4005 4005 0
62 20250313 180600 4821031594 4005 4005 4005 4005 318696
63 20250313 180500 4821031594 4005 4005 4005 4005 0
64 20250313 180400 4821031594 4005 4005 4005 4005 0
65 20250313 180300 4821031594 4005 4005 4005 4005 0
66 20250313 180200 4821031594 4005 4005 4005 4005 0
67 20250313 180100 4821031594 4005 4005 4005 4005 0
68 20250313 180000 4821031594 4005 4005 4005 4005 0
69 20250313 175900 4821031594 4005 4005 4005 4005 0
70 20250313 175800 4821031594 4005 4005 4005 4005 0
71 20250313 175700 4821031594 4005 4005 4005 4005 0
72 20250313 175600 4821031594 4005 4005 4005 4005 0
73 20250313 175500 4821031594 4005 4005 4005 4005 0
74 20250313 175400 4821031594 4005 4005 4005 4005 0
75 20250313 175300 4821031594 4005 4005 4005 4005 0
76 20250313 175200 4821031594 4005 4005 4005 4005 0
77 20250313 175100 4821031594 4005 4005 4005 4005 0
78 20250313 175000 4821031594 4005 4005 4005 4005 0
79 20250313 174900 4821031594 4005 4005 4005 4005 0
80 20250313 174800 4821031594 4005 4005 4005 4005 0
81 20250313 174700 4821031594 4005 4005 4005 4005 0
82 20250313 174600 4821031594 4005 4005 4005 4005 0
83 20250313 174500 4821031594 4005 4005 4005 4005 0
84 20250313 174400 4821031594 4005 4005 4005 4005 0
85 20250313 174300 4821031594 4005 4005 4005 4005 0
86 20250313 174200 4821031594 4005 4005 4005 4005 0
87 20250313 174100 4821031594 4005 4005 4005 4005 0
88 20250313 174000 4821031594 4005 4005 4005 4005 0
89 20250313 173900 4821031594 4005 4005 4005 4005 0
90 20250313 173800 4821031594 4005 4005 4005 4005 0
91 20250313 173700 4821031594 4005 4005 4005 4005 0
92 20250313 173600 4821031594 4005 4005 4005 4005 318696
93 20250313 173500 4821031594 4005 4005 4005 4005 0
94 20250313 173400 4821031594 4005 4005 4005 4005 0
95 20250313 173300 4821031594 4005 4005 4005 4005 0
96 20250313 173200 4821031594 4005 4005 4005 4005 0
97 20250313 173100 4821031594 4005 4005 4005 4005 0
98 20250313 173000 4821031594 4005 4005 4005 4005 0
99 20250313 172900 4821031594 4005 4005 4005 4005 0
100 20250313 172800 4821031594 4005 4005 4005 4005 0
101 20250313 172700 4821031594 4005 4005 4005 4005 0
102 20250313 172600 4821031594 4005 4005 4005 4005 0
103 20250313 172500 4821031594 4005 4005 4005 4005 0
104 20250313 172400 4821031594 4005 4005 4005 4005 0
105 20250313 172300 4821031594 4005 4005 4005 4005 0
106 20250313 172200 4821031594 4005 4005 4005 4005 0
107 20250313 172100 4821031594 4005 4005 4005 4005 0
108 20250313 172000 4821031594 4005 4005 4005 4005 0
109 20250313 171900 4821031594 4005 4005 4005 4005 0
110 20250313 171800 4821031594 4005 4005 4005 4005 0
111 20250313 171700 4821031594 4005 4005 4005 4005 0
112 20250313 171600 4821031594 4005 4005 4005 4005 0
113 20250313 171500 4821031594 4005 4005 4005 4005 0
114 20250313 171400 4821031594 4005 4005 4005 4005 0
115 20250313 171300 4821031594 4005 4005 4005 4005 0
116 20250313 171200 4821031594 4005 4005 4005 4005 0
117 20250313 171100 4821031594 4005 4005 4005 4005 0
118 20250313 171000 4821031594 4005 4005 4005 4005 0
119 20250313 170900 4821031594 4005 4005 4005 4005 0
120 20250313 170800 4821031594 4005 4005 4005 4005 0
121 20250313 170700 4821031594 4005 4005 4005 4005 0
122 20250313 170600 4821031594 4005 4005 4005 4005 318696
123 20250313 170500 4821031594 4005 4005 4005 4005 0
124 20250313 170400 4821031594 4005 4005 4005 4005 0
125 20250313 170300 4821031594 4005 4005 4005 4005 0
126 20250313 170200 4821031594 4005 4005 4005 4005 0
127 20250313 170100 4821031594 4005 4005 4005 4005 0
128 20250313 170000 4821031594 4005 4005 4005 4005 0
129 20250313 165900 4821031594 4005 4005 4005 4005 0
130 20250313 165800 4821031594 4005 4005 4005 4005 0
131 20250313 165700 4821031594 4005 4005 4005 4005 0
132 20250313 165600 4821031594 4005 4005 4005 4005 0
133 20250313 165500 4821031594 4005 4005 4005 4005 0
134 20250313 165400 4821031594 4005 4005 4005 4005 0
135 20250313 165300 4821031594 4005 4005 4005 4005 0
136 20250313 165200 4821031594 4005 4005 4005 4005 0
137 20250313 165100 4821031594 4005 4005 4005 4005 0
138 20250313 165000 4821031594 4005 4005 4005 4005 0
139 20250313 164900 4821031594 4005 4005 4005 4005 0
140 20250313 164800 4821031594 4005 4005 4005 4005 0
141 20250313 164700 4821031594 4005 4005 4005 4005 0
142 20250313 164600 4821031594 4005 4005 4005 4005 0
143 20250313 164500 4821031594 4005 4005 4005 4005 0
144 20250313 164400 4821031594 4005 4005 4005 4005 0
145 20250313 164300 4821031594 4005 4005 4005 4005 0
146 20250313 164200 4821031594 4005 4005 4005 4005 0
147 20250313 164100 4821031594 4005 4005 4005 4005 0
148 20250313 164000 4821031594 4005 4005 4005 4005 0
149 20250313 163900 4821031594 4005 4005 4005 4005 0
150 20250313 163800 4821031594 4005 4005 4005 4005 0
151 20250313 163700 4821031594 4005 4005 4005 4005 0
152 20250313 163600 4821031594 4005 4005 4005 4005 318696
153 20250313 163500 4821031594 4005 4005 4005 4005 0
154 20250313 163400 4821031594 4005 4005 4005 4005 0
155 20250313 163300 4821031594 4005 4005 4005 4005 0
156 20250313 163200 4821031594 4005 4005 4005 4005 0
157 20250313 163100 4821031594 4005 4005 4005 4005 0
158 20250313 163000 4821031594 4005 4005 4005 4005 0
159 20250313 162900 4821031594 4005 4005 4005 4005 0
160 20250313 162800 4821031594 4005 4005 4005 4005 0
161 20250313 162700 4821031594 4005 4005 4005 4005 0
162 20250313 162600 4821031594 4005 4005 4005 4005 0
163 20250313 162500 4821031594 4005 4005 4005 4005 0
164 20250313 162400 4821031594 4005 4005 4005 4005 0
165 20250313 162300 4821031594 4005 4005 4005 4005 0
166 20250313 162200 4821031594 4005 4005 4005 4005 0
167 20250313 162100 4821031594 4005 4005 4005 4005 0
168 20250313 162000 4821031594 4005 4005 4005 4005 0
169 20250313 161900 4821031594 4005 4005 4005 4005 0
170 20250313 161800 4821031594 4005 4005 4005 4005 0
171 20250313 161700 4821031594 4005 4005 4005 4005 0
172 20250313 161600 4821031594 4005 4005 4005 4005 0
173 20250313 161500 4821031594 4005 4005 4005 4005 0
174 20250313 161400 4821031594 4005 4005 4005 4005 0
175 20250313 161300 4821031594 4005 4005 4005 4005 0
176 20250313 161200 4821031594 4005 4005 4005 4005 0
177 20250313 161100 4821031594 4005 4005 4005 4005 0
178 20250313 161000 4821031594 4005 4005 4005 4005 0
179 20250313 160900 4821031594 4005 4005 4005 4005 0
180 20250313 160800 4821031594 4005 4005 4005 4005 0
181 20250313 160700 4821031594 4005 4005 4005 4005 0
182 20250313 160600 4821031594 4005 4005 4005 4005 318696
183 20250313 160500 4821031594 4005 4005 4005 4005 0
184 20250313 160400 4821031594 4005 4005 4005 4005 0
185 20250313 160300 4821031594 4005 4005 4005 4005 0
186 20250313 160200 4821031594 4005 4005 4005 4005 0
187 20250313 160100 4821031594 4005 4005 4005 4005 0
188 20250313 160000 4821031594 4005 4005 4005 4005 0
189 20250313 155900 4821031594 4005 4005 4005 4005 0
190 20250313 155800 4821031594 4005 4005 4005 4005 0
191 20250313 155700 4821031594 4005 4005 4005 4005 0
192 20250313 155600 4821031594 4005 4005 4005 4005 0
193 20250313 155500 4821031594 4005 4005 4005 4005 0
194 20250313 155400 4821031594 4005 4005 4005 4005 0
195 20250313 155300 4821031594 4005 4005 4005 4005 0
196 20250313 155200 4821031594 4005 4005 4005 4005 0
197 20250313 155100 4821031594 4005 4005 4005 4005 0
198 20250313 155000 4821031594 4005 4005 4005 4005 0
199 20250313 154900 4821031594 4005 4005 4005 4005 0
200 20250313 154800 4821031594 4005 4005 4005 4005 0
201 20250313 154700 4821031594 4005 4005 4005 4005 0
202 20250313 154600 4821031594 4005 4005 4005 4005 0
203 20250313 154500 4821031594 4005 4005 4005 4005 0
204 20250313 154400 4821031594 4005 4005 4005 4005 0
205 20250313 154300 4821031594 4005 4005 4005 4005 0
206 20250313 154200 4821031594 4005 4005 4005 4005 0
207 20250313 154100 4821031594 4005 4005 4005 4005 0
208 20250313 154000 4821031594 4005 4005 4005 4005 0
209 20250313 153900 4821031594 4005 4005 4005 4005 0
210 20250313 153800 4821031594 4005 4005 4005 4005 0
211 20250313 153700 4821031594 4005 4005 4005 4005 0
212 20250313 153600 4821031594 4005 4005 4005 4005 318696
213 20250313 153500 4821031594 4005 4005 4005 4005 0
214 20250313 153400 4821031594 4005 4005 4005 4005 0
215 20250313 153300 4821031594 4005 4005 4005 4005 0
216 20250313 153200 4821031594 4005 4005 4005 4005 0
217 20250313 153100 4821031594 4005 4005 4005 4005 0
218 20250313 153000 4821031594 4005 4005 4005 4005 318696
219 20250313 152900 3544654114 4025 4025 4025 4025 0
220 20250313 152800 3544654114 4025 4025 4025 4025 0
221 20250313 152700 3544654114 4025 4025 4025 4025 0
222 20250313 152600 3544654114 4025 4025 4025 4025 0
223 20250313 152500 3544654114 4025 4025 4025 4025 0
224 20250313 152400 3544654114 4025 4025 4025 4025 0
225 20250313 152300 3544654114 4025 4025 4025 4025 0
226 20250313 152200 3544654114 4025 4025 4025 4025 0
227 20250313 152100 3544654114 4025 4025 4025 4025 0
228 20250313 152000 3544654114 4025 4025 4025 4025 0
229 20250313 151900 3544654114 4025 4020 4030 4020 5284
230 20250313 151800 3523389054 4020 4020 4025 4020 2087
231 20250313 151700 3514996429 4020 4020 4025 4020 2092
232 20250313 151600 3506581869 4025 4025 4025 4020 5845
233 20250313 151500 3483071894 4025 4025 4025 4020 1847
234 20250313 151400 3475645764 4020 4020 4025 4020 3883
235 20250313 151300 3460035234 4020 4025 4025 4020 11790
236 20250313 151200 3412609139 4025 4030 4030 4025 4486
237 20250313 151100 3394552314 4025 4030 4030 4025 3597
238 20250313 151000 3380073770 4030 4030 4030 4025 8334
239 20250313 150900 3346495700 4025 4025 4030 4025 7511
240 20250313 150800 3316228015 4025 4025 4030 4025 3085
241 20250313 150700 3303806650 4030 4025 4030 4025 2234
242 20250313 150600 3294813365 4030 4030 4030 4025 3906
243 20250313 150500 3279091120 4030 4030 4030 4025 2129
244 20250313 150400 3270511584 4030 4027 4030 4025 3645
245 20250313 150300 3255823139 4025 4030 4030 4025 205
246 20250313 150200 3254997269 4030 4030 4030 4025 922
247 20250313 150100 3251284554 4025 4035 4035 4025 138
248 20250313 150000 3250728659 4030 4030 4035 4025 2339
249 20250313 145900 3241304059 4030 4030 4035 4025 2288
250 20250313 145800 3232081399 4030 4032 4035 4030 1144
251 20250313 145700 3227470793 4032 4030 4035 4025 1495
252 20250313 145600 3221444469 4030 4030 4030 4025 2134
253 20250313 145500 3212847284 4025 4040 4040 4025 13476
254 20250313 145400 3158562999 4040 4040 4040 4035 341
255 20250313 145300 3157186389 4040 4035 4040 4035 879
256 20250313 145200 3153635264 4035 4030 4035 4030 1317
257 20250313 145100 3148322179 4035 4025 4035 4025 2690
258 20250313 145000 3137483724 4025 4025 4030 4025 2621
259 20250313 144900 3126924699 4025 4030 4030 4025 250
260 20250313 144800 3125917984 4025 4025 4030 4025 2076
261 20250313 144700 3117557669 4025 4025 4030 4025 2444
262 20250313 144600 3107717944 4030 4035 4035 4030 8055
263 20250313 144500 3075256124 4030 4035 4040 4030 19714
264 20250313 144400 2995748554 4040 4037 4040 4035 2984
265 20250313 144300 2983697892 4035 4035 4040 4035 595
266 20250313 144200 2981295052 4040 4040 4040 4035 340
267 20250313 144100 2979922352 4040 4040 4040 4035 335
268 20250313 144000 2978569615 4040 4045 4045 4035 298
269 20250313 143900 2977366230 4035 4040 4042 4035 658
270 20250313 143800 2974708033 4040 4042 4042 4035 1850
271 20250313 143700 2967239672 4042 4040 4042 4040 2234
272 20250313 143600 2958214078 4040 4040 4040 4037 122
273 20250313 143500 2957721318 4035 4040 4040 4035 103
274 20250313 143400 2957305373 4035 4040 4040 4035 803
275 20250313 143300 2954063313 4045 4040 4045 4040 1643
276 20250313 143200 2947425448 4040 4045 4045 4035 2303
277 20250313 143100 2938112178 4040 4040 4042 4040 433
278 20250313 143000 2936362818 4040 4040 4042 4040 175
279 20250313 142900 2935655698 4040 4045 4045 4035 1367
280 20250313 142800 2930129388 4045 4040 4045 4040 3791
281 20250313 142700 2914803153 4035 4040 4040 4035 175
282 20250313 142600 2914096848 4040 4040 4040 4035 1269
283 20250313 142500 2908970373 4035 4040 4040 4035 1033
284 20250313 142400 2904799803 4040 4040 4040 4035 512
285 20250313 142300 2902732003 4040 4035 4040 4035 6501
286 20250313 142200 2876470318 4035 4040 4040 4035 148
287 20250313 142100 2875872993 4035 4037 4040 4035 306
288 20250313 142000 2874638216 4035 4035 4035 4035 1653
289 20250313 141900 2867968361 4035 4035 4040 4035 5658
290 20250313 141800 2845137551 4035 4035 4040 4035 632
291 20250313 141700 2842587286 4035 4035 4035 4035 1397
292 20250313 141600 2836950391 4040 4035 4040 4035 87
293 20250313 141500 2836599166 4040 4035 4040 4035 556
294 20250313 141400 2834353490 4040 4040 4040 4035 1438
295 20250313 141300 2828546945 4040 4045 4045 4035 2908
296 20250313 141200 2816802305 4040 4040 4045 4040 1194
297 20250313 141100 2811978520 4045 4040 4045 4040 1042
298 20250313 141000 2807768665 4045 4045 4045 4040 324
299 20250313 140900 2806458715 4045 4040 4045 4040 829
300 20250313 140800 2803109090 4045 4040 4045 4040 270
301 20250313 140700 2802018205 4045 4040 4045 4040 233
302 20250313 140600 2801076490 4040 4042 4045 4040 559
303 20250313 140500 2798817976 4045 4040 4045 4040 933
304 20250313 140400 2795048106 4040 4040 4045 4040 435
305 20250313 140300 2793290541 4040 4040 4040 4040 1525
306 20250313 140200 2787129541 4040 4040 4045 4040 415
307 20250313 140100 2785452776 4045 4045 4045 4040 66
308 20250313 140000 2785185901 4045 4045 4045 4040 145
309 20250313 135900 2784599486 4045 4045 4045 4040 968
310 20250313 135800 2780684006 4045 4045 4045 4040 1000
311 20250313 135700 2776643246 4045 4040 4045 4040 60
312 20250313 135600 2776400681 4045 4040 4045 4040 236
313 20250313 135500 2775446651 4045 4045 4050 4045 450
314 20250313 135400 2773626181 4050 4040 4050 4040 6307
315 20250313 135300 2748118346 4045 4035 4045 4035 5663
316 20250313 135200 2725241851 4040 4040 4040 4035 957
317 20250313 135100 2721377184 4040 4040 4040 4035 361
318 20250313 135000 2719919854 4040 4035 4040 4035 711
319 20250313 134900 2717050432 4040 4040 4040 4035 843
320 20250313 134800 2713647318 4035 4040 4040 4035 945
321 20250313 134700 2709832323 4035 4040 4040 4035 238
322 20250313 134600 2708871788 4035 4040 4040 4035 913
323 20250313 134500 2705187753 4040 4040 4040 4035 2968
324 20250313 134400 2693209283 4035 4040 4040 4035 196
325 20250313 134300 2692418268 4040 4035 4040 4030 3768
326 20250313 134200 2677220073 4030 4035 4035 4030 8024
327 20250313 134100 2644848078 4030 4040 4040 4030 5619
328 20250313 134000 2622175828 4040 4035 4045 4035 6608
329 20250313 133900 2595493578 4035 4035 4035 4035 2398
330 20250313 133800 2585817648 4035 4040 4045 4035 11520
331 20250313 133700 2539281168 4040 4040 4045 4040 344
332 20250313 133600 2537890823 4040 4045 4045 4040 117
333 20250313 133500 2537418128 4045 4045 4045 4040 853
334 20250313 133400 2533971343 4040 4040 4045 4040 819
335 20250313 133300 2530661178 4040 4045 4045 4040 42
336 20250313 133200 2530491378 4045 4040 4045 4040 870
337 20250313 133100 2526974883 4045 4042 4045 4040 6664
338 20250313 133000 2500021404 4040 4040 4045 4040 114
339 20250313 132900 2499560781 4045 4040 4045 4040 164
340 20250313 132800 2498898211 4040 4045 4045 4040 386
341 20250313 132700 2497338294 4040 4045 4047 4040 1553
342 20250313 132600 2491057957 4045 4045 4050 4042 2654
343 20250313 132500 2480322296 4050 4045 4050 4045 379
344 20250313 132400 2478788601 4045 4050 4050 4045 474
345 20250313 132300 2476870171 4045 4050 4050 4045 393
346 20250313 132200 2475279701 4045 4045 4045 4045 337
347 20250313 132100 2473916536 4045 4050 4050 4045 155
348 20250313 132000 2473289436 4045 4045 4050 4045 513
349 20250313 131900 2471212856 4045 4045 4050 4045 209
350 20250313 131800 2470367151 4050 4050 4050 4045 135
351 20250313 131700 2469820556 4050 4045 4050 4045 780
352 20250313 131600 2466665451 4050 4045 4050 4045 2868
353 20250313 131500 2455064386 4045 4045 4050 4040 1096
354 20250313 131400 2450631871 4045 4045 4050 4045 8019
355 20250313 131300 2418194991 4045 4045 4050 4045 2458
356 20250313 131200 2408250346 4050 4050 4050 4045 3385
357 20250313 131100 2394549241 4055 4050 4055 4050 2217
358 20250313 131000 2385569671 4055 4055 4055 4050 220
359 20250313 130900 2384678441 4050 4055 4055 4050 7354
360 20250313 130800 2354893501 4055 4055 4055 4050 143
361 20250313 130700 2354314076 4050 4055 4055 4050 721
362 20250313 130600 2351391131 4055 4055 4055 4050 950
363 20250313 130500 2347542101 4055 4055 4055 4050 68
364 20250313 130400 2347266639 4055 4055 4055 4050 1378
365 20250313 130300 2341685337 4055 4055 4055 4050 809
366 20250313 130200 2338408578 4050 4055 4055 4050 865
367 20250313 130100 2334904518 4055 4055 4055 4050 130
368 20250313 130000 2334377448 4055 4055 4055 4050 1876
369 20250313 125900 2326771963 4055 4050 4055 4050 7423
370 20250313 125800 2296679198 4055 4055 4055 4050 279
371 20250313 125700 2295547978 4055 4055 4055 4050 2440
372 20250313 125600 2285655368 4055 4050 4055 4050 4929
373 20250313 125500 2265682748 4055 4050 4055 4050 332
374 20250313 125400 2264337833 4055 4050 4055 4050 57
375 20250313 125300 2264106798 4055 4050 4055 4050 431
376 20250313 125200 2262360823 4055 4055 4055 4050 1405
377 20250313 125100 2256670543 4055 4050 4055 4050 1334
378 20250313 125000 2251261573 4055 4050 4055 4050 369
379 20250313 124900 2249766193 4055 4055 4055 4050 122
380 20250313 124800 2249271944 4055 4055 4055 4052 27
381 20250313 124700 2249162528 4050 4050 4055 4050 354
382 20250313 124600 2247728393 4055 4055 4055 4050 148
383 20250313 124500 2247128693 4055 4050 4055 4050 37
384 20250313 124400 2246978783 4055 4052 4055 4050 3194
385 20250313 124300 2234042711 4055 4055 4055 4050 223
386 20250313 124200 2233139021 4050 4055 4055 4050 47
387 20250313 124100 2232948509 4050 4055 4055 4050 58
388 20250313 124000 2232713424 4050 4055 4055 4050 3137
389 20250313 123900 2219994554 4055 4055 4055 4050 181
390 20250313 123800 2219260709 4055 4055 4055 4050 49
391 20250313 123700 2219062094 4055 4055 4055 4050 84
392 20250313 123600 2218721574 4055 4055 4055 4050 807
393 20250313 123500 2215452324 4055 4060 4060 4055 3596
394 20250313 123400 2200870454 4060 4060 4060 4055 55
395 20250313 123300 2200647229 4060 4055 4060 4055 1671
396 20250313 123200 2193871319 4055 4055 4055 4050 1421
397 20250313 123100 2188109359 4055 4055 4055 4050 410
398 20250313 123000 2186446922 4055 4055 4055 4050 62
399 20250313 122900 2186195722 4055 4055 4055 4050 2669
400 20250313 122800 2175376242 4055 4055 4055 4050 1250
401 20250313 122700 2170313527 4055 4055 4055 4050 170
402 20250313 122600 2169624452 4055 4060 4060 4055 105
403 20250313 122500 2169198652 4060 4055 4060 4055 739
404 20250313 122400 2166201964 4055 4055 4055 4052 1382
405 20250313 122300 2160598047 4055 4050 4055 4050 282
406 20250313 122200 2159455872 4050 4045 4055 4045 2407
407 20250313 122100 2149713837 4045 4045 4045 4040 954
408 20250313 122000 2145856329 4045 4040 4045 4040 656
409 20250313 121900 2143206059 4045 4045 4045 4040 1453
410 20250313 121800 2137332844 4045 4040 4045 4040 1733
411 20250313 121700 2130331259 4045 4050 4050 4045 3046
412 20250313 121600 2118009374 4050 4050 4050 4045 862
413 20250313 121500 2114521614 4045 4045 4050 4045 1085
414 20250313 121400 2110131569 4050 4040 4050 4040 6751
415 20250313 121300 2082827134 4045 4045 4045 4040 243
416 20250313 121200 2081845213 4045 4045 4045 4040 1390
417 20250313 121100 2076229393 4045 4040 4045 4040 4619
418 20250313 121000 2057562933 4035 4040 4040 4035 1203
419 20250313 120900 2052706513 4040 4040 4040 4035 4056
420 20250313 120800 2036334961 4035 4035 4040 4035 4275
421 20250313 120700 2019085021 4035 4045 4050 4035 10743
422 20250313 120600 1975698491 4045 4050 4050 4040 5865
423 20250313 120500 1951975891 4055 4050 4055 4045 1458
424 20250313 120400 1946071726 4050 4050 4050 4045 2241
425 20250313 120300 1937001961 4050 4050 4050 4045 1804
426 20250313 120200 1929702471 4045 4045 4050 4040 5370
427 20250313 120100 1907981206 4045 4045 4045 4040 5194
428 20250313 120000 1886973546 4045 4040 4045 4040 12178
429 20250313 115900 1837765064 4045 4055 4060 4040 34300
430 20250313 115800 1698893292 4055 4060 4060 4050 12742
431 20250313 115700 1647223725 4060 4060 4065 4055 9816
432 20250313 115600 1607371608 4065 4065 4065 4060 10714
433 20250313 115500 1563829588 4065 4070 4070 4065 2904
434 20250313 115400 1552023939 4070 4067 4070 4067 344
435 20250313 115300 1550624051 4065 4065 4067 4065 228
436 20250313 115200 1549697131 4065 4065 4065 4065 284
437 20250313 115100 1548542671 4065 4070 4070 4065 649
438 20250313 115000 1545901316 4065 4070 4070 4065 8092
439 20250313 114900 1512967391 4070 4070 4075 4070 723
440 20250313 114800 1510024776 4070 4075 4075 4070 149
441 20250313 114700 1509418231 4075 4075 4075 4070 3018
442 20250313 114600 1497120916 4070 4075 4075 4070 5323
443 20250313 114500 1475430571 4070 4070 4075 4070 825
444 20250313 114400 1472072806 4070 4075 4075 4070 866
445 20250313 114300 1468543996 4075 4075 4075 4075 182
446 20250313 114200 1467802346 4075 4080 4080 4075 380
447 20250313 114100 1466253591 4075 4080 4080 4075 69
448 20250313 114000 1465972166 4075 4080 4080 4075 1247
449 20250313 113900 1460890411 4075 4077 4080 4075 5138
450 20250313 113800 1439950157 4077 4077 4077 4077 18
451 20250313 113700 1439876771 4075 4080 4080 4075 2054
452 20250313 113600 1431506221 4080 4080 4080 4075 870
453 20250313 113500 1427956686 4075 4080 4080 4075 61
454 20250313 113400 1427707901 4075 4080 4080 4075 3234
455 20250313 113300 1414524041 4075 4075 4080 4075 406
456 20250313 113200 1412868366 4075 4080 4080 4075 2419
457 20250313 113100 1402998996 4080 4080 4080 4080 7933
458 20250313 113000 1370632356 4080 4085 4085 4080 2391
459 20250313 112900 1360865331 4090 4095 4095 4090 686
460 20250313 112800 1358056536 4090 4090 4090 4090 445
461 20250313 112700 1356236486 4090 4090 4090 4090 144
462 20250313 112600 1355647526 4090 4092 4095 4085 2642
463 20250313 112500 1344849803 4092 4095 4095 4090 401
464 20250313 112400 1343209201 4090 4090 4090 4090 269
465 20250313 112300 1342108991 4095 4090 4095 4090 160
466 20250313 112200 1341454576 4090 4090 4090 4090 2221
467 20250313 112100 1332370686 4090 4090 4090 4090 1570
468 20250313 112000 1325949386 4090 4090 4092 4090 858
469 20250313 111900 1322440126 4085 4090 4090 4085 497
470 20250313 111800 1320408506 4090 4090 4095 4090 821
471 20250313 111700 1317049866 4095 4090 4095 4090 3920
472 20250313 111600 1301012531 4095 4100 4100 4090 1290
473 20250313 111500 1295731356 4090 4090 4100 4090 1147
474 20250313 111400 1291031236 4095 4095 4095 4090 1528
475 20250313 111300 1284775031 4095 4090 4095 4090 715
476 20250313 111200 1281847831 4090 4092 4095 4090 227
477 20250313 111100 1280919232 4092 4095 4095 4090 177
478 20250313 111000 1280195232 4095 4095 4100 4090 1035
479 20250313 110900 1275957162 4095 4090 4095 4090 910
480 20250313 110800 1272231012 4095 4095 4095 4095 672
481 20250313 110700 1269479172 4095 4095 4095 4095 2555
482 20250313 110600 1259016447 4095 4100 4100 4095 635
483 20250313 110500 1256413952 4105 4102 4105 4100 448
484 20250313 110400 1254576684 4100 4100 4105 4100 1735
485 20250313 110300 1247462964 4095 4100 4100 4095 2233
486 20250313 110200 1238308229 4100 4100 4105 4100 1176
487 20250313 110100 1233482479 4100 4105 4105 4100 259
488 20250313 110000 1232419479 4105 4105 4105 4105 704
489 20250313 105900 1229529559 4105 4102 4105 4100 2688
490 20250313 105800 1218496021 4102 4102 4102 4100 177
491 20250313 105700 1217770231 4102 4105 4105 4100 322
492 20250313 105600 1216449709 4105 4100 4105 4100 660
493 20250313 105500 1213743204 4100 4100 4105 4100 272
494 20250313 105400 1212627754 4100 4100 4100 4100 116
495 20250313 105300 1212152154 4100 4100 4100 4100 838
496 20250313 105200 1208716354 4105 4100 4105 4100 3377
497 20250313 105100 1194870644 4100 4095 4100 4095 574
498 20250313 105000 1192518619 4100 4100 4100 4095 515
499 20250313 104900 1190408824 4100 4100 4100 4100 506
500 20250313 104800 1188334224 4100 4100 4100 4100 1
501 20250313 104700 1188330124 4095 4100 4100 4095 1559
502 20250313 104600 1181945519 4095 4100 4100 4095 626
503 20250313 104500 1179380769 4095 4095 4100 4095 1029
504 20250313 104400 1175166659 4100 4100 4100 4100 0
505 20250313 104300 1175166659 4100 4100 4100 4100 2
506 20250313 104200 1175158459 4095 4095 4095 4095 1324
507 20250313 104100 1169736679 4095 4100 4100 4095 564
508 20250313 104000 1167427059 4095 4100 4100 4095 457
509 20250313 103900 1165555434 4100 4100 4100 4100 309
510 20250313 103800 1164288534 4100 4095 4100 4095 49
511 20250313 103700 1164087754 4100 4100 4100 4100 433
512 20250313 103600 1162312454 4100 4100 4105 4095 770
513 20250313 103500 1159158519 4100 4102 4105 4100 488
514 20250313 103400 1157157624 4100 4105 4107 4100 1579
515 20250313 103300 1150678214 4100 4095 4105 4085 11174
516 20250313 103200 1104898619 4095 4095 4100 4090 210
517 20250313 103100 1104038689 4095 4095 4095 4090 526
518 20250313 103000 1101886804 4095 4095 4100 4090 109
519 20250313 102900 1101440199 4095 4100 4100 4085 1638
520 20250313 102800 1094746804 4100 4095 4100 4095 2792
521 20250313 102700 1083307979 4095 4095 4095 4090 103
522 20250313 102600 1082886579 4090 4090 4095 4090 417
523 20250313 102500 1081179019 4090 4105 4105 4090 688
524 20250313 102400 1078362724 4100 4090 4100 4085 15493
525 20250313 102300 1014924248 4090 4095 4095 4090 86
526 20250313 102200 1014572383 4095 4090 4095 4085 739
527 20250313 102100 1011549773 4090 4090 4090 4090 942
528 20250313 102000 1007696993 4090 4090 4090 4090 598
529 20250313 101900 1005251173 4090 4095 4095 4090 14
530 20250313 101800 1005193898 4095 4085 4095 4080 10786
531 20250313 101700 961112493 4085 4080 4085 4080 1263
532 20250313 101600 955959448 4080 4080 4080 4075 315
533 20250313 101500 954675533 4080 4075 4080 4075 3518
534 20250313 101400 940326373 4080 4075 4080 4070 1551
535 20250313 101300 934006028 4070 4075 4075 4070 216
536 20250313 101200 933126883 4075 4075 4075 4065 344
537 20250313 101100 931727853 4070 4070 4070 4065 2084
538 20250313 101000 923247566 4070 4070 4070 4065 1516
539 20250313 100900 917084746 4070 4070 4070 4065 2862
540 20250313 100800 905439596 4070 4070 4075 4070 5049
541 20250313 100700 884890086 4075 4070 4075 4070 2017
542 20250313 100600 876680811 4070 4075 4075 4070 159
543 20250313 100500 876033596 4075 4075 4075 4070 27
544 20250313 100400 875923681 4070 4075 4075 4070 1908
545 20250313 100300 868150546 4075 4075 4075 4070 1514
546 20250313 100200 861981746 4075 4075 4080 4075 670
547 20250313 100100 859251471 4075 4075 4080 4075 7627
548 20250313 100000 828171441 4075 4075 4080 4075 5438
549 20250313 095900 806011571 4080 4075 4080 4075 41
550 20250313 095800 805844441 4075 4080 4080 4075 405
551 20250313 095700 804193556 4080 4075 4080 4075 1407
552 20250313 095600 798459516 4075 4080 4080 4075 602
553 20250313 095500 796003361 4075 4080 4080 4075 1394
554 20250313 095400 790316841 4075 4075 4075 4075 411
555 20250313 095300 788642016 4075 4075 4075 4075 1336
556 20250313 095200 783197816 4075 4080 4080 4075 1274
557 20250313 095100 778005896 4080 4080 4080 4075 381
558 20250313 095000 776453106 4080 4075 4080 4075 1867
559 20250313 094900 768841361 4075 4075 4075 4075 946
560 20250313 094800 764986411 4070 4075 4075 4070 1024
561 20250313 094700 760813661 4075 4080 4080 4075 1006
562 20250313 094600 756714206 4080 4075 4080 4075 1375
563 20250313 094500 751111071 4080 4070 4080 4070 1618
564 20250313 094400 744517706 4070 4070 4075 4070 364
565 20250313 094300 743036221 4075 4075 4075 4070 303
566 20250313 094200 741802416 4075 4075 4075 4070 649
567 20250313 094100 739160771 4075 4075 4075 4070 2481
568 20250313 094000 729062676 4070 4075 4075 4070 2762
569 20250313 093900 717819816 4080 4080 4080 4075 1737
570 20250313 093800 710741451 4080 4075 4080 4075 196
571 20250313 093700 709942716 4075 4075 4075 4075 756
572 20250313 093600 706862016 4075 4075 4075 4070 4083
573 20250313 093500 690234291 4075 4080 4080 4070 1648
574 20250313 093400 683518521 4075 4080 4080 4075 858
575 20250313 093300 680019952 4080 4080 4080 4075 388
576 20250313 093200 678438092 4080 4085 4085 4075 1373
577 20250313 093100 672841057 4085 4085 4085 4080 4142
578 20250313 093000 655941617 4085 4090 4090 4085 3015
579 20250313 092900 643625122 4090 4090 4095 4085 4036
580 20250313 092800 627122480 4090 4087 4090 4087 72
581 20250313 092700 626828210 4087 4085 4090 4085 1278
582 20250313 092600 621605827 4085 4090 4090 4085 2849
583 20250313 092500 609953447 4095 4085 4095 4085 6134
584 20250313 092400 584877112 4085 4090 4090 4070 2600
585 20250313 092300 574252212 4095 4075 4095 4075 20555
586 20250313 092200 490392702 4075 4075 4075 4070 373
587 20250313 092100 488873327 4070 4065 4075 4065 3720
588 20250313 092000 473738827 4065 4062 4065 4055 5588
589 20250313 091900 451048806 4060 4060 4060 4055 5747
590 20250313 091800 427716062 4060 4065 4065 4060 9374
591 20250313 091700 389655857 4065 4070 4070 4065 6709
592 20250313 091600 362375137 4065 4070 4070 4065 1079
593 20250313 091500 357987982 4070 4070 4075 4065 921
594 20250313 091400 354242467 4075 4072 4075 4065 15168
595 20250313 091300 292529829 4072 4075 4075 4070 124
596 20250313 091200 292024995 4070 4077 4077 4070 603
597 20250313 091100 289569295 4075 4075 4080 4070 7511
598 20250313 091000 258961940 4075 4085 4085 4075 3934
599 20250313 090900 242930835 4085 4082 4085 4080 945
600 20250313 090800 239074883 4082 4085 4085 4080 241
601 20250313 090700 238091030 4085 4075 4085 4070 5864
602 20250313 090600 214163775 4075 4075 4075 4070 3396
603 20250313 090500 200338585 4070 4070 4075 4065 1578
604 20250313 090400 193917160 4070 4075 4075 4065 2492
605 20250313 090300 183779270 4070 4085 4085 4070 19384
606 20250313 090200 104790350 4080 4075 4080 4075 2333
607 20250313 090100 95281265 4075 4080 4090 4070 10335
608 20250313 090000 53159490 4090 4090 4095 4085 13000

1
018880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,572786,678762552,2339830810,2772745024920,0.08
20250310,547617,678762552,2316419910,2871165594960,0.08
20250307,544745,678762552,2255244300,2810076965280,0.08
20250306,534152,678762552,2243438400,2850802718400,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 572786 678762552 2339830810 2772745024920 0.08
3 20250310 547617 678762552 2316419910 2871165594960 0.08
4 20250307 544745 678762552 2255244300 2810076965280 0.08
5 20250306 534152 678762552 2243438400 2850802718400 0.08