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

613
025320/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191100,19002944565,7150,7150,7150,7150,230736
20250313,191000,19002944565,7150,7150,7150,7150,0
20250313,190900,19002944565,7150,7150,7150,7150,0
20250313,190800,19002944565,7150,7150,7150,7150,0
20250313,190700,19002944565,7150,7150,7150,7150,0
20250313,190600,19002944565,7150,7150,7150,7150,0
20250313,190500,19002944565,7150,7150,7150,7150,0
20250313,190400,19002944565,7150,7150,7150,7150,0
20250313,190300,19002944565,7150,7150,7150,7150,0
20250313,190200,19002944565,7150,7150,7150,7150,0
20250313,190100,19002944565,7150,7150,7150,7150,0
20250313,190000,19002944565,7150,7150,7150,7150,0
20250313,185900,19002944565,7150,7150,7150,7150,0
20250313,185800,19002944565,7150,7150,7150,7150,0
20250313,185700,19002944565,7150,7150,7150,7150,0
20250313,185600,19002944565,7150,7150,7150,7150,0
20250313,185500,19002944565,7150,7150,7150,7150,0
20250313,185400,19002944565,7150,7150,7150,7150,0
20250313,185300,19002944565,7150,7150,7150,7150,0
20250313,185200,19002944565,7150,7150,7150,7150,0
20250313,185100,19002944565,7150,7150,7150,7150,0
20250313,185000,19002944565,7150,7150,7150,7150,0
20250313,184900,19002944565,7150,7150,7150,7150,0
20250313,184800,19002944565,7150,7150,7150,7150,0
20250313,184700,19002944565,7150,7150,7150,7150,0
20250313,184600,19002944565,7150,7150,7150,7150,0
20250313,184500,19002944565,7150,7150,7150,7150,0
20250313,184400,19002944565,7150,7150,7150,7150,0
20250313,184300,19002944565,7150,7150,7150,7150,0
20250313,184200,19002944565,7150,7150,7150,7150,0
20250313,184100,19002944565,7150,7150,7150,7150,230736
20250313,184000,19002944565,7150,7150,7150,7150,0
20250313,183900,19002944565,7150,7150,7150,7150,0
20250313,183800,19002944565,7150,7150,7150,7150,0
20250313,183700,19002944565,7150,7150,7150,7150,0
20250313,183600,19002944565,7150,7150,7150,7150,0
20250313,183500,19002944565,7150,7150,7150,7150,0
20250313,183400,19002944565,7150,7150,7150,7150,0
20250313,183300,19002944565,7150,7150,7150,7150,0
20250313,183200,19002944565,7150,7150,7150,7150,0
20250313,183100,19002944565,7150,7150,7150,7150,0
20250313,183000,19002944565,7150,7150,7150,7150,0
20250313,182900,19002944565,7150,7150,7150,7150,0
20250313,182800,19002944565,7150,7150,7150,7150,0
20250313,182700,19002944565,7150,7150,7150,7150,0
20250313,182600,19002944565,7150,7150,7150,7150,0
20250313,182500,19002944565,7150,7150,7150,7150,0
20250313,182400,19002944565,7150,7150,7150,7150,0
20250313,182300,19002944565,7150,7150,7150,7150,0
20250313,182200,19002944565,7150,7150,7150,7150,0
20250313,182100,19002944565,7150,7150,7150,7150,0
20250313,182000,19002944565,7150,7150,7150,7150,0
20250313,181900,19002944565,7150,7150,7150,7150,0
20250313,181800,19002944565,7150,7150,7150,7150,0
20250313,181700,19002944565,7150,7150,7150,7150,0
20250313,181600,19002944565,7150,7150,7150,7150,0
20250313,181500,19002944565,7150,7150,7150,7150,0
20250313,181400,19002944565,7150,7150,7150,7150,0
20250313,181300,19002944565,7150,7150,7150,7150,0
20250313,181200,19002944565,7150,7150,7150,7150,0
20250313,181100,19002944565,7150,7150,7150,7150,230736
20250313,181000,19002944565,7150,7150,7150,7150,0
20250313,180900,19002944565,7150,7150,7150,7150,0
20250313,180800,19002944565,7150,7150,7150,7150,0
20250313,180700,19002944565,7150,7150,7150,7150,0
20250313,180600,19002944565,7150,7150,7150,7150,0
20250313,180500,19002944565,7150,7150,7150,7150,0
20250313,180400,19002944565,7150,7150,7150,7150,0
20250313,180300,19002944565,7150,7150,7150,7150,0
20250313,180200,19002944565,7150,7150,7150,7150,0
20250313,180100,19002944565,7150,7150,7150,7150,0
20250313,180000,19002944565,7150,7150,7150,7150,0
20250313,175900,19002944565,7150,7150,7150,7150,0
20250313,175800,19002944565,7150,7150,7150,7150,0
20250313,175700,19002944565,7150,7150,7150,7150,0
20250313,175600,19002944565,7150,7150,7150,7150,0
20250313,175500,19002944565,7150,7150,7150,7150,0
20250313,175400,19002944565,7150,7150,7150,7150,0
20250313,175300,19002944565,7150,7150,7150,7150,0
20250313,175200,19002944565,7150,7150,7150,7150,0
20250313,175100,19002944565,7150,7150,7150,7150,0
20250313,175000,19002944565,7150,7150,7150,7150,0
20250313,174900,19002944565,7150,7150,7150,7150,0
20250313,174800,19002944565,7150,7150,7150,7150,0
20250313,174700,19002944565,7150,7150,7150,7150,0
20250313,174600,19002944565,7150,7150,7150,7150,0
20250313,174500,19002944565,7150,7150,7150,7150,0
20250313,174400,19002944565,7150,7150,7150,7150,0
20250313,174300,19002944565,7150,7150,7150,7150,0
20250313,174200,19002944565,7150,7150,7150,7150,0
20250313,174100,19002944565,7150,7150,7150,7150,230736
20250313,174000,19002944565,7150,7150,7150,7150,0
20250313,173900,19002944565,7150,7150,7150,7150,0
20250313,173800,19002944565,7150,7150,7150,7150,0
20250313,173700,19002944565,7150,7150,7150,7150,0
20250313,173600,19002944565,7150,7150,7150,7150,0
20250313,173500,19002944565,7150,7150,7150,7150,0
20250313,173400,19002944565,7150,7150,7150,7150,0
20250313,173300,19002944565,7150,7150,7150,7150,0
20250313,173200,19002944565,7150,7150,7150,7150,0
20250313,173100,19002944565,7150,7150,7150,7150,0
20250313,173000,19002944565,7150,7150,7150,7150,0
20250313,172900,19002944565,7150,7150,7150,7150,0
20250313,172800,19002944565,7150,7150,7150,7150,0
20250313,172700,19002944565,7150,7150,7150,7150,0
20250313,172600,19002944565,7150,7150,7150,7150,0
20250313,172500,19002944565,7150,7150,7150,7150,0
20250313,172400,19002944565,7150,7150,7150,7150,0
20250313,172300,19002944565,7150,7150,7150,7150,0
20250313,172200,19002944565,7150,7150,7150,7150,0
20250313,172100,19002944565,7150,7150,7150,7150,0
20250313,172000,19002944565,7150,7150,7150,7150,0
20250313,171900,19002944565,7150,7150,7150,7150,0
20250313,171800,19002944565,7150,7150,7150,7150,0
20250313,171700,19002944565,7150,7150,7150,7150,0
20250313,171600,19002944565,7150,7150,7150,7150,0
20250313,171500,19002944565,7150,7150,7150,7150,0
20250313,171400,19002944565,7150,7150,7150,7150,0
20250313,171300,19002944565,7150,7150,7150,7150,0
20250313,171200,19002944565,7150,7150,7150,7150,0
20250313,171100,19002944565,7150,7150,7150,7150,230736
20250313,171000,19002944565,7150,7150,7150,7150,0
20250313,170900,19002944565,7150,7150,7150,7150,0
20250313,170800,19002944565,7150,7150,7150,7150,0
20250313,170700,19002944565,7150,7150,7150,7150,0
20250313,170600,19002944565,7150,7150,7150,7150,0
20250313,170500,19002944565,7150,7150,7150,7150,0
20250313,170400,19002944565,7150,7150,7150,7150,0
20250313,170300,19002944565,7150,7150,7150,7150,0
20250313,170200,19002944565,7150,7150,7150,7150,0
20250313,170100,19002944565,7150,7150,7150,7150,0
20250313,170000,19002944565,7150,7150,7150,7150,0
20250313,165900,19002944565,7150,7150,7150,7150,0
20250313,165800,19002944565,7150,7150,7150,7150,0
20250313,165700,19002944565,7150,7150,7150,7150,0
20250313,165600,19002944565,7150,7150,7150,7150,0
20250313,165500,19002944565,7150,7150,7150,7150,0
20250313,165400,19002944565,7150,7150,7150,7150,0
20250313,165300,19002944565,7150,7150,7150,7150,0
20250313,165200,19002944565,7150,7150,7150,7150,0
20250313,165100,19002944565,7150,7150,7150,7150,0
20250313,165000,19002944565,7150,7150,7150,7150,0
20250313,164900,19002944565,7150,7150,7150,7150,0
20250313,164800,19002944565,7150,7150,7150,7150,0
20250313,164700,19002944565,7150,7150,7150,7150,0
20250313,164600,19002944565,7150,7150,7150,7150,0
20250313,164500,19002944565,7150,7150,7150,7150,0
20250313,164400,19002944565,7150,7150,7150,7150,0
20250313,164300,19002944565,7150,7150,7150,7150,0
20250313,164200,19002944565,7150,7150,7150,7150,0
20250313,164100,19002944565,7150,7150,7150,7150,230736
20250313,164000,19002944565,7150,7150,7150,7150,0
20250313,163900,19002944565,7150,7150,7150,7150,0
20250313,163800,19002944565,7150,7150,7150,7150,0
20250313,163700,19002944565,7150,7150,7150,7150,0
20250313,163600,19002944565,7150,7150,7150,7150,0
20250313,163500,19002944565,7150,7150,7150,7150,0
20250313,163400,19002944565,7150,7150,7150,7150,0
20250313,163300,19002944565,7150,7150,7150,7150,0
20250313,163200,19002944565,7150,7150,7150,7150,0
20250313,163100,19002944565,7150,7150,7150,7150,0
20250313,163000,19002944565,7150,7150,7150,7150,0
20250313,162900,19002944565,7150,7150,7150,7150,0
20250313,162800,19002944565,7150,7150,7150,7150,0
20250313,162700,19002944565,7150,7150,7150,7150,0
20250313,162600,19002944565,7150,7150,7150,7150,0
20250313,162500,19002944565,7150,7150,7150,7150,0
20250313,162400,19002944565,7150,7150,7150,7150,0
20250313,162300,19002944565,7150,7150,7150,7150,0
20250313,162200,19002944565,7150,7150,7150,7150,0
20250313,162100,19002944565,7150,7150,7150,7150,0
20250313,162000,19002944565,7150,7150,7150,7150,0
20250313,161900,19002944565,7150,7150,7150,7150,0
20250313,161800,19002944565,7150,7150,7150,7150,0
20250313,161700,19002944565,7150,7150,7150,7150,0
20250313,161600,19002944565,7150,7150,7150,7150,0
20250313,161500,19002944565,7150,7150,7150,7150,0
20250313,161400,19002944565,7150,7150,7150,7150,0
20250313,161300,19002944565,7150,7150,7150,7150,0
20250313,161200,19002944565,7150,7150,7150,7150,0
20250313,161100,19002944565,7150,7150,7150,7150,230736
20250313,161000,19002944565,7150,7150,7150,7150,0
20250313,160900,19002944565,7150,7150,7150,7150,0
20250313,160800,19002944565,7150,7150,7150,7150,0
20250313,160700,19002944565,7150,7150,7150,7150,0
20250313,160600,19002944565,7150,7150,7150,7150,0
20250313,160500,19002944565,7150,7150,7150,7150,0
20250313,160400,19002944565,7150,7150,7150,7150,0
20250313,160300,19002944565,7150,7150,7150,7150,0
20250313,160200,19002944565,7150,7150,7150,7150,0
20250313,160100,19002944565,7150,7150,7150,7150,0
20250313,160000,19002944565,7150,7150,7150,7150,0
20250313,155900,19002944565,7150,7150,7150,7150,0
20250313,155800,19002944565,7150,7150,7150,7150,0
20250313,155700,19002944565,7150,7150,7150,7150,0
20250313,155600,19002944565,7150,7150,7150,7150,0
20250313,155500,19002944565,7150,7150,7150,7150,0
20250313,155400,19002944565,7150,7150,7150,7150,0
20250313,155300,19002944565,7150,7150,7150,7150,0
20250313,155200,19002944565,7150,7150,7150,7150,0
20250313,155100,19002944565,7150,7150,7150,7150,0
20250313,155000,19002944565,7150,7150,7150,7150,0
20250313,154900,19002944565,7150,7150,7150,7150,0
20250313,154800,19002944565,7150,7150,7150,7150,0
20250313,154700,19002944565,7150,7150,7150,7150,0
20250313,154600,19002944565,7150,7150,7150,7150,0
20250313,154500,19002944565,7150,7150,7150,7150,0
20250313,154400,19002944565,7150,7150,7150,7150,0
20250313,154300,19002944565,7150,7150,7150,7150,0
20250313,154200,19002944565,7150,7150,7150,7150,0
20250313,154100,19002944565,7150,7150,7150,7150,230736
20250313,154000,19002944565,7150,7150,7150,7150,0
20250313,153900,19002944565,7150,7150,7150,7150,0
20250313,153800,19002944565,7150,7150,7150,7150,0
20250313,153700,19002944565,7150,7150,7150,7150,0
20250313,153600,19002944565,7150,7150,7150,7150,0
20250313,153500,19002944565,7150,7150,7150,7150,0
20250313,153400,19002944565,7150,7150,7150,7150,0
20250313,153300,19002944565,7150,7150,7150,7150,0
20250313,153200,19002944565,7150,7150,7150,7150,0
20250313,153100,19002944565,7150,7150,7150,7150,0
20250313,153000,19002944565,7150,7150,7150,7150,230736
20250313,152900,17353182165,7170,7170,7170,7170,0
20250313,152800,17353182165,7170,7170,7170,7170,0
20250313,152700,17353182165,7170,7170,7170,7170,0
20250313,152600,17353182165,7170,7170,7170,7170,0
20250313,152500,17353182165,7170,7170,7170,7170,0
20250313,152400,17353182165,7170,7170,7170,7170,0
20250313,152300,17353182165,7170,7170,7170,7170,0
20250313,152200,17353182165,7170,7170,7170,7170,0
20250313,152100,17353182165,7170,7170,7170,7170,0
20250313,152000,17353182165,7170,7170,7170,7170,0
20250313,151900,17353182165,7170,7090,7180,7080,94355
20250313,151800,16679167905,7090,7080,7090,7080,36215
20250313,151700,16422505755,7090,7090,7090,7080,15504
20250313,151600,16312691955,7090,7100,7100,7080,33319
20250313,151500,16076515145,7100,7095,7110,7090,7199
20250313,151400,16025412740,7100,7100,7100,7090,6025
20250313,151300,15982639400,7100,7100,7100,7090,4842
20250313,151200,15948265000,7100,7100,7100,7090,7234
20250313,151100,15896936840,7100,7100,7110,7090,6574
20250313,151000,15850267520,7100,7090,7100,7090,5636
20250313,150900,15810263750,7090,7110,7110,7090,12436
20250313,150800,15722053880,7100,7100,7110,7090,13494
20250313,150700,15626246220,7100,7100,7100,7090,4933
20250313,150600,15591231980,7100,7110,7110,7090,7659
20250313,150500,15536869010,7100,7105,7110,7100,3392
20250313,150400,15512758185,7110,7100,7110,7090,3296
20250313,150300,15489353235,7100,7090,7110,7090,4128
20250313,150200,15460043625,7100,7110,7110,7100,4673
20250313,150100,15426853925,7100,7110,7110,7100,10952
20250313,150000,15349073295,7110,7100,7110,7090,5820
20250313,145900,15307724985,7110,7120,7120,7090,14392
20250313,145800,15205459685,7120,7100,7120,7090,22485
20250313,145700,15045617615,7090,7100,7100,7080,3964
20250313,145600,15017513275,7100,7100,7100,7080,5712
20250313,145500,14977006825,7090,7100,7100,7090,1415
20250313,145400,14966965710,7100,7090,7100,7080,20171
20250313,145300,14823907940,7090,7110,7110,7090,2580
20250313,145200,14805590305,7100,7110,7110,7100,1399
20250313,145100,14795648265,7110,7100,7110,7100,1289
20250313,145000,14786486175,7100,7090,7110,7090,7401
20250313,144900,14733957755,7100,7100,7100,7090,9967
20250313,144800,14663266270,7100,7100,7100,7090,9301
20250313,144700,14597313210,7100,7090,7100,7090,678
20250313,144600,14592505690,7090,7090,7100,7090,5638
20250313,144500,14552532260,7090,7090,7100,7090,3228
20250313,144400,14529645050,7090,7090,7100,7090,4234
20250313,144300,14499623230,7100,7100,7100,7090,1469
20250313,144200,14489194870,7100,7100,7110,7090,6711
20250313,144100,14441601640,7100,7100,7110,7090,2143
20250313,144000,14426392080,7100,7100,7110,7090,14679
20250313,143900,14322205020,7110,7110,7130,7100,6006
20250313,143800,14279515630,7110,7120,7130,7110,1532
20250313,143700,14268607460,7130,7120,7130,7110,8643
20250313,143600,14207114440,7120,7110,7120,7110,738
20250313,143500,14201859900,7120,7130,7130,7110,2451
20250313,143400,14184407830,7120,7120,7130,7120,842
20250313,143300,14178407320,7130,7130,7130,7120,926
20250313,143200,14171807050,7130,7130,7140,7120,1350
20250313,143100,14162181570,7120,7120,7130,7120,2234
20250313,143000,14146261850,7120,7130,7130,7120,2832
20250313,142900,14126096625,7130,7130,7130,7120,1563
20250313,142800,14114956665,7130,7140,7140,7120,4831
20250313,142700,14080490065,7140,7140,7150,7130,5548
20250313,142600,14040879020,7140,7130,7140,7120,10005
20250313,142500,13969520380,7130,7120,7130,7100,9418
20250313,142400,13902463870,7120,7100,7120,7100,9212
20250313,142300,13836946940,7095,7090,7100,7090,149
20250313,142200,13835889930,7090,7090,7090,7080,9464
20250313,142100,13768876890,7080,7100,7100,7080,1474
20250313,142000,13758428360,7100,7100,7100,7090,2300
20250313,141900,13742111280,7100,7100,7100,7090,2690
20250313,141800,13723013280,7100,7090,7100,7090,4301
20250313,141700,13692490360,7100,7110,7110,7100,1902
20250313,141600,13678980670,7110,7120,7120,7100,1907
20250313,141500,13665406570,7120,7100,7120,7100,5053
20250313,141400,13629479650,7100,7100,7110,7090,6202
20250313,141300,13585456410,7090,7100,7100,7090,3982
20250313,141200,13557219020,7100,7100,7100,7090,4893
20250313,141100,13522501030,7100,7100,7110,7100,135
20250313,141000,13521542490,7100,7110,7120,7100,11039
20250313,140900,13443144290,7110,7120,7120,7110,811
20250313,140800,13437371410,7120,7120,7130,7120,1816
20250313,140700,13424441370,7120,7120,7120,7110,4025
20250313,140600,13395799630,7120,7130,7130,7120,8010
20250313,140500,13338768240,7130,7110,7130,7110,2653
20250313,140400,13319878300,7120,7130,7130,7120,5559
20250313,140300,13280279530,7120,7120,7130,7120,5570
20250313,140200,13240621110,7120,7120,7130,7120,2331
20250313,140100,13224019100,7120,7130,7130,7120,3495
20250313,140000,13199128120,7120,7140,7140,7120,3930
20250313,135900,13171138060,7140,7150,7150,7120,19482
20250313,135800,13032102830,7150,7140,7150,7120,7564
20250313,135700,12978107630,7140,7130,7140,7120,2037
20250313,135600,12963586360,7130,7120,7130,7120,1049
20250313,135500,12956108600,7130,7130,7130,7110,3135
20250313,135400,12933797330,7130,7120,7130,7110,1888
20250313,135300,12920343075,7120,7130,7130,7110,1538
20250313,135200,12909394845,7130,7140,7140,7110,3418
20250313,135100,12885060885,7140,7120,7140,7120,599
20250313,135000,12880784635,7120,7130,7135,7120,3544
20250313,134900,12855543790,7130,7150,7150,7130,8250
20250313,134800,12796636130,7140,7150,7150,7135,11836
20250313,134700,12712052220,7140,7110,7150,7110,29443
20250313,134600,12501792585,7120,7120,7130,7120,962
20250313,134500,12494942375,7130,7120,7130,7100,2869
20250313,134400,12474501805,7120,7125,7130,7110,5664
20250313,134300,12434170730,7130,7120,7130,7120,4164
20250313,134200,12404507270,7120,7120,7130,7110,6040
20250313,134100,12361502330,7120,7090,7120,7090,15996
20250313,134000,12247905380,7080,7090,7100,7080,2156
20250313,133900,12232621870,7090,7100,7100,7090,2542
20250313,133800,12214595200,7090,7090,7100,7080,436
20250313,133700,12211504340,7100,7090,7100,7080,678
20250313,133600,12206698130,7090,7090,7100,7090,1867
20250313,133500,12193460280,7090,7080,7090,7080,2079
20250313,133400,12178735180,7080,7080,7080,7070,1074
20250313,133300,12171134070,7080,7075,7090,7070,2090
20250313,133200,12156345390,7070,7070,7070,7060,6063
20250313,133100,12113527530,7070,7080,7080,7070,12780
20250313,133000,12023172880,7080,7080,7080,7070,10603
20250313,132900,11948175420,7080,7080,7080,7080,2197
20250313,132800,11932620660,7080,7090,7100,7080,6242
20250313,132700,11888365055,7090,7090,7100,7090,1148
20250313,132600,11880219350,7090,7110,7110,7090,2734
20250313,132500,11860807270,7110,7100,7110,7100,1402
20250313,132400,11850853030,7090,7090,7090,7090,299
20250313,132300,11848733120,7090,7090,7100,7090,2070
20250313,132200,11834053810,7090,7080,7090,7080,1047
20250313,132100,11826641040,7080,7080,7080,7070,2261
20250313,132000,11810633170,7080,7080,7080,7080,186
20250313,131900,11809316290,7080,7080,7090,7080,406
20250313,131800,11806441800,7080,7090,7090,7080,856
20250313,131700,11800374530,7090,7080,7100,7080,1429
20250313,131600,11790252860,7080,7080,7080,7080,1275
20250313,131500,11781225860,7080,7090,7100,7080,14347
20250313,131400,11679623670,7090,7100,7100,7090,2799
20250313,131300,11659774080,7100,7090,7110,7080,664
20250313,131200,11655065750,7080,7110,7110,7080,4369
20250313,131100,11624080230,7100,7100,7110,7100,7423
20250313,131000,11571331990,7100,7090,7100,7090,1371
20250313,130900,11561610430,7090,7100,7100,7090,1636
20250313,130800,11549997620,7100,7110,7110,7100,1852
20250313,130700,11536845270,7110,7100,7110,7100,3017
20250313,130600,11515418520,7090,7095,7100,7090,1067
20250313,130500,11507852845,7090,7090,7090,7090,0
20250313,130400,11507852845,7090,7100,7100,7090,238
20250313,130300,11506163085,7090,7090,7090,7090,425
20250313,130200,11503149835,7090,7110,7110,7090,1450
20250313,130100,11492857025,7110,7110,7110,7100,588
20250313,130000,11488681955,7110,7100,7110,7100,249
20250313,125900,11486914015,7110,7100,7110,7100,1199
20250313,125800,11478400985,7100,7090,7100,7080,2160
20250313,125700,11463079885,7100,7090,7100,7090,1104
20250313,125600,11455252405,7090,7090,7090,7080,1486
20250313,125500,11444717875,7090,7100,7100,7090,658
20250313,125400,11440046535,7090,7100,7100,7090,1512
20250313,125300,11429324165,7090,7090,7090,7090,2013
20250313,125200,11415051995,7100,7090,7100,7090,2374
20250313,125100,11398219965,7080,7080,7080,7080,419
20250313,125000,11395253445,7080,7090,7090,7080,5697
20250313,124900,11354888820,7095,7095,7095,7095,203
20250313,124800,11353448535,7100,7100,7100,7100,2671
20250313,124700,11334484435,7090,7090,7090,7090,311
20250313,124600,11332279445,7090,7100,7100,7090,629
20250313,124500,11327816125,7100,7090,7100,7090,2135
20250313,124400,11312677865,7090,7100,7100,7090,170
20250313,124300,11311472065,7100,7100,7100,7090,421
20250313,124200,11308486055,7100,7100,7110,7090,984
20250313,124100,11301500835,7100,7110,7110,7100,710
20250313,124000,11296454805,7110,7100,7110,7100,846
20250313,123900,11290446205,7100,7100,7100,7100,897
20250313,123800,11284077505,7100,7100,7100,7100,268
20250313,123700,11282174705,7100,7100,7110,7090,2663
20250313,123600,11263269835,7100,7110,7110,7100,3533
20250313,123500,11238172645,7110,7130,7130,7110,1475
20250313,123400,11227671305,7120,7120,7130,7120,984
20250313,123300,11220664475,7120,7120,7130,7120,1035
20250313,123200,11213285275,7120,7130,7130,7110,3175
20250313,123100,11190659345,7130,7130,7140,7110,933
20250313,123000,11184013145,7130,7140,7150,7130,6485
20250313,122900,11137704435,7140,7110,7140,7100,5820
20250313,122800,11096261365,7100,7100,7100,7100,2662
20250313,122700,11077361165,7100,7100,7100,7090,590
20250313,122600,11073172255,7100,7100,7100,7100,121
20250313,122500,11072313155,7100,7100,7100,7100,618
20250313,122400,11067925355,7100,7100,7110,7100,1078
20250313,122300,11060268305,7100,7110,7110,7100,1065
20250313,122200,11052704995,7110,7110,7110,7100,613
20250313,122100,11048347595,7110,7100,7110,7100,287
20250313,122000,11046309095,7110,7100,7110,7100,1345
20250313,121900,11036752265,7110,7080,7110,7080,5614
20250313,121800,10996902475,7080,7090,7090,7080,783
20250313,121700,10991354565,7080,7080,7090,7080,126
20250313,121600,10990462395,7080,7070,7080,7070,3343
20250313,121500,10966804645,7070,7070,7070,7070,1973
20250313,121400,10952855535,7070,7070,7080,7070,1653
20250313,121300,10941163085,7070,7070,7070,7070,672
20250313,121200,10936412045,7080,7070,7080,7070,2376
20250313,121100,10919609885,7070,7080,7080,7070,11264
20250313,121000,10839874025,7080,7080,7080,7080,323
20250313,120900,10837587185,7090,7080,7090,7080,854
20250313,120800,10831538805,7080,7080,7090,7080,6311
20250313,120700,10786856855,7080,7090,7090,7080,1025
20250313,120600,10779597455,7090,7090,7090,7090,399
20250313,120500,10776768545,7080,7100,7100,7080,2437
20250313,120400,10759490155,7090,7090,7100,7090,742
20250313,120300,10754228405,7090,7090,7090,7090,113
20250313,120200,10753427235,7090,7100,7100,7090,1761
20250313,120100,10740936745,7095,7090,7100,7090,1574
20250313,120000,10729772900,7090,7090,7100,7090,3736
20250313,115900,10703284560,7090,7100,7100,7090,1969
20250313,115800,10689322830,7100,7100,7100,7090,584
20250313,115700,10685178250,7100,7090,7100,7090,526
20250313,115600,10681448450,7100,7100,7100,7100,367
20250313,115500,10678842750,7090,7090,7110,7090,1653
20250313,115400,10667108200,7090,7090,7100,7090,668
20250313,115300,10662367140,7090,7090,7090,7080,2468
20250313,115200,10644887020,7090,7090,7100,7080,1294
20250313,115100,10635714490,7100,7090,7100,7090,2373
20250313,115000,10618872925,7090,7100,7100,7090,1737
20250313,114900,10606556345,7110,7100,7120,7090,5497
20250313,114800,10567532195,7090,7100,7100,7090,3103
20250313,114700,10545531775,7100,7100,7100,7090,2935
20250313,114600,10524693365,7100,7090,7100,7090,2183
20250313,114500,10509211345,7090,7100,7100,7090,2267
20250313,114400,10493138275,7090,7090,7090,7090,587
20250313,114300,10488976445,7090,7100,7100,7090,2654
20250313,114200,10470159305,7090,7100,7100,7090,2430
20250313,114100,10452919145,7100,7100,7120,7090,7143
20250313,114000,10402126455,7100,7110,7120,7100,495
20250313,113900,10398608425,7110,7100,7110,7100,7898
20250313,113800,10342481015,7100,7090,7100,7090,2776
20250313,113700,10322799165,7090,7090,7100,7090,927
20250313,113600,10316224275,7090,7080,7100,7080,1588
20250313,113500,10304956045,7080,7100,7100,7080,22621
20250313,113400,10144523245,7100,7100,7100,7090,4623
20250313,113300,10111722515,7100,7100,7100,7100,10102
20250313,113200,10039998315,7110,7110,7110,7110,48
20250313,113100,10039657035,7110,7110,7110,7100,3637
20250313,113000,10013832715,7110,7110,7110,7110,986
20250313,112900,10006822255,7110,7110,7120,7100,4836
20250313,112800,9972437445,7110,7120,7120,7110,574
20250313,112700,9968355635,7120,7120,7120,7120,1243
20250313,112600,9959505475,7120,7120,7120,7120,548
20250313,112500,9955603715,7120,7120,7120,7110,2229
20250313,112400,9939744685,7120,7130,7130,7120,118
20250313,112300,9938903415,7130,7130,7140,7130,719
20250313,112200,9933771535,7120,7120,7140,7120,1159
20250313,112100,9925518855,7120,7140,7140,7120,2885
20250313,112000,9904953885,7140,7150,7150,7130,3395
20250313,111900,9880713755,7140,7130,7140,7130,1563
20250313,111800,9869557785,7140,7150,7150,7110,2767
20250313,111700,9849835015,7150,7110,7150,7110,1952
20250313,111600,9835892525,7110,7130,7160,7100,12583
20250313,111500,9746003095,7120,7130,7130,7120,1628
20250313,111400,9734408435,7130,7120,7130,7120,1087
20250313,111300,9726663155,7120,7120,7140,7110,1554
20250313,111200,9715607510,7120,7140,7140,7120,1174
20250313,111100,9707242750,7140,7160,7160,7140,3232
20250313,111000,9684162330,7150,7090,7150,7090,29444
20250313,110900,9474303110,7090,7090,7095,7090,2068
20250313,110800,9459638490,7100,7100,7100,7100,1429
20250313,110700,9449492590,7100,7110,7120,7100,3323
20250313,110600,9425853860,7100,7100,7110,7100,4054
20250313,110500,9397070380,7100,7080,7100,7070,3285
20250313,110400,9373800180,7070,7070,7080,7060,5595
20250313,110300,9334217210,7070,7050,7070,7050,6000
20250313,110200,9291876925,7050,7060,7060,7050,4014
20250313,110100,9263576845,7050,7060,7060,7040,13109
20250313,110000,9171202505,7050,7050,7060,7040,5036
20250313,105900,9135707085,7050,7060,7060,7050,22923
20250313,105800,8974084000,7060,7050,7060,7050,1599
20250313,105700,8962802410,7055,7060,7065,7055,11840
20250313,105600,8879218700,7060,7070,7070,7060,1643
20250313,105500,8867618180,7060,7060,7070,7060,9838
20250313,105400,8798149530,7060,7070,7070,7060,18603
20250313,105300,8666642290,7080,7085,7090,7080,10442
20250313,105200,8592711450,7090,7100,7100,7080,13043
20250313,105100,8500236170,7090,7110,7110,7090,7261
20250313,105000,8448694360,7110,7115,7120,7110,4648
20250313,104900,8415643900,7115,7130,7130,7110,5860
20250313,104800,8373972280,7130,7110,7130,7110,6556
20250313,104700,8327297510,7100,7120,7120,7100,1376
20250313,104600,8317524530,7110,7120,7120,7100,2450
20250313,104500,8300105530,7110,7110,7110,7110,1152
20250313,104400,8291914810,7110,7120,7120,7110,1422
20250313,104300,8281799170,7120,7100,7120,7100,5728
20250313,104200,8241083120,7110,7110,7110,7100,2132
20250313,104100,8225925680,7110,7110,7120,7100,5437
20250313,104000,8187270520,7100,7100,7110,7100,1643
20250313,103900,8175589240,7100,7120,7120,7100,1413
20250313,103800,8165540950,7120,7100,7120,7100,1969
20250313,103700,8151534360,7100,7100,7130,7100,1003
20250313,103600,8144402310,7100,7120,7120,7100,4074
20250313,103500,8115458890,7110,7120,7120,7110,1244
20250313,103400,8106613830,7110,7100,7110,7100,1232
20250313,103300,8097858690,7100,7110,7110,7100,909
20250313,103200,8091404770,7110,7090,7110,7090,258
20250313,103100,8089570410,7090,7100,7100,7090,455
20250313,103000,8086340320,7100,7100,7110,7090,2499
20250313,102900,8068600690,7100,7090,7100,7090,3036
20250313,102800,8047046840,7090,7090,7095,7090,1608
20250313,102700,8035646070,7095,7090,7095,7090,1033
20250313,102600,8028322095,7100,7090,7100,7090,2942
20250313,102500,8007461625,7090,7100,7100,7080,9515
20250313,102400,7940015445,7110,7120,7120,7100,782
20250313,102300,7934460395,7120,7100,7120,7100,5076
20250313,102200,7898400925,7100,7100,7110,7100,1960
20250313,102100,7884483365,7110,7130,7130,7100,7954
20250313,102000,7827908710,7120,7140,7140,7120,2850
20250313,101900,7807585275,7150,7150,7160,7130,6688
20250313,101800,7759782895,7140,7140,7150,7130,12971
20250313,101700,7667118155,7140,7130,7150,7130,6390
20250313,101600,7621495785,7130,7135,7140,7130,3857
20250313,101500,7593988090,7130,7130,7140,7120,3436
20250313,101400,7569478050,7130,7130,7140,7120,5105
20250313,101300,7533086460,7130,7090,7130,7080,13139
20250313,101200,7439804740,7090,7080,7100,7080,2443
20250313,101100,7422484235,7080,7080,7100,7080,3156
20250313,101000,7400128565,7080,7090,7100,7080,7854
20250313,100900,7344483635,7090,7090,7100,7080,3773
20250313,100800,7317719095,7090,7100,7100,7080,569
20250313,100700,7313687925,7090,7100,7100,7090,1776
20250313,100600,7301090715,7100,7080,7100,7070,16616
20250313,100500,7183447255,7070,7075,7080,7070,2294
20250313,100400,7167219320,7070,7075,7075,7070,4316
20250313,100300,7136703295,7070,7070,7075,7070,6658
20250313,100200,7089626025,7070,7090,7090,7070,20192
20250313,100100,6946677000,7080,7090,7090,7080,6665
20250313,100000,6899428845,7090,7100,7100,7090,14560
20250313,095900,6796186765,7100,7090,7105,7090,1722
20250313,095800,6783967865,7100,7100,7110,7080,17133
20250313,095700,6662497245,7090,7100,7110,7090,5268
20250313,095600,6625096745,7100,7110,7110,7100,10940
20250313,095500,6547416365,7110,7120,7120,7110,2225
20250313,095400,6531594315,7120,7100,7120,7100,3966
20250313,095300,6503428405,7100,7120,7120,7100,7296
20250313,095200,6451610325,7120,7120,7140,7110,863
20250313,095100,6445464795,7120,7140,7140,7110,7297
20250313,095000,6393548325,7140,7120,7150,7110,10613
20250313,094900,6317883685,7110,7110,7110,7100,6046
20250313,094800,6274913785,7110,7120,7120,7110,3250
20250313,094700,6251805205,7120,7120,7130,7120,2132
20250313,094600,6236624985,7130,7110,7130,7110,6210
20250313,094500,6192449555,7100,7130,7130,7100,3135
20250313,094400,6170149525,7130,7110,7130,7110,1712
20250313,094300,6157951895,7130,7110,7130,7100,3174
20250313,094200,6135357435,7100,7090,7100,7080,7669
20250313,094100,6080980305,7090,7100,7120,7085,7511
20250313,094000,6027674125,7100,7120,7130,7100,7233
20250313,093900,5976246845,7120,7130,7140,7120,1892
20250313,093800,5962759625,7130,7130,7140,7130,2634
20250313,093700,5943976915,7130,7130,7140,7110,6634
20250313,093600,5896708285,7130,7120,7140,7080,19034
20250313,093500,5761354915,7130,7130,7140,7120,4543
20250313,093400,5728962330,7120,7105,7130,7105,8535
20250313,093300,5668254945,7100,7080,7110,7080,13342
20250313,093200,5573658715,7090,7090,7100,7080,30064
20250313,093100,5360566275,7100,7120,7120,7090,20336
20250313,093000,5216130005,7110,7150,7150,7110,12788
20250313,092900,5125050415,7140,7150,7150,7140,2780
20250313,092800,5105197655,7150,7140,7150,7140,2587
20250313,092700,5086722795,7150,7190,7190,7140,17013
20250313,092600,4964934325,7180,7180,7200,7160,13491
20250313,092500,4867998895,7170,7160,7170,7140,9116
20250313,092400,4802799365,7160,7150,7170,7140,9055
20250313,092300,4738003665,7150,7180,7200,7150,16103
20250313,092200,4622411265,7180,7160,7180,7160,15373
20250313,092100,4512158565,7170,7125,7170,7120,19590
20250313,092000,4372047625,7120,7120,7140,7120,3084
20250313,091900,4350087185,7120,7120,7150,7120,5589
20250313,091800,4310199035,7140,7110,7140,7100,12348
20250313,091700,4222171785,7110,7120,7140,7110,6341
20250313,091600,4177027425,7110,7160,7160,7100,8078
20250313,091500,4119488965,7160,7100,7160,7100,14709
20250313,091400,4014680425,7100,7110,7130,7080,44768
20250313,091300,3697242005,7110,7120,7150,7110,6094
20250313,091200,3653813145,7150,7150,7150,7110,15119
20250313,091100,3545980305,7160,7150,7180,7140,12236
20250313,091000,3458441770,7150,7170,7190,7140,22572
20250313,090900,3296612170,7180,7170,7200,7160,34966
20250313,090800,3045668370,7180,7100,7180,7080,21478
20250313,090700,2892325520,7100,7100,7110,7070,12373
20250313,090600,2804564090,7100,7120,7150,7090,26389
20250313,090500,2616523595,7120,7070,7120,7050,18180
20250313,090400,2487969435,7060,7050,7070,7030,44552
20250313,090300,2174351900,7050,7090,7090,7050,81582
20250313,090200,1597684800,7090,7100,7120,7090,52099
20250313,090100,1227787070,7100,7140,7160,7100,91490
20250313,090000,575877610,7140,7200,7230,7140,77691
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191100 19002944565 7150 7150 7150 7150 230736
3 20250313 191000 19002944565 7150 7150 7150 7150 0
4 20250313 190900 19002944565 7150 7150 7150 7150 0
5 20250313 190800 19002944565 7150 7150 7150 7150 0
6 20250313 190700 19002944565 7150 7150 7150 7150 0
7 20250313 190600 19002944565 7150 7150 7150 7150 0
8 20250313 190500 19002944565 7150 7150 7150 7150 0
9 20250313 190400 19002944565 7150 7150 7150 7150 0
10 20250313 190300 19002944565 7150 7150 7150 7150 0
11 20250313 190200 19002944565 7150 7150 7150 7150 0
12 20250313 190100 19002944565 7150 7150 7150 7150 0
13 20250313 190000 19002944565 7150 7150 7150 7150 0
14 20250313 185900 19002944565 7150 7150 7150 7150 0
15 20250313 185800 19002944565 7150 7150 7150 7150 0
16 20250313 185700 19002944565 7150 7150 7150 7150 0
17 20250313 185600 19002944565 7150 7150 7150 7150 0
18 20250313 185500 19002944565 7150 7150 7150 7150 0
19 20250313 185400 19002944565 7150 7150 7150 7150 0
20 20250313 185300 19002944565 7150 7150 7150 7150 0
21 20250313 185200 19002944565 7150 7150 7150 7150 0
22 20250313 185100 19002944565 7150 7150 7150 7150 0
23 20250313 185000 19002944565 7150 7150 7150 7150 0
24 20250313 184900 19002944565 7150 7150 7150 7150 0
25 20250313 184800 19002944565 7150 7150 7150 7150 0
26 20250313 184700 19002944565 7150 7150 7150 7150 0
27 20250313 184600 19002944565 7150 7150 7150 7150 0
28 20250313 184500 19002944565 7150 7150 7150 7150 0
29 20250313 184400 19002944565 7150 7150 7150 7150 0
30 20250313 184300 19002944565 7150 7150 7150 7150 0
31 20250313 184200 19002944565 7150 7150 7150 7150 0
32 20250313 184100 19002944565 7150 7150 7150 7150 230736
33 20250313 184000 19002944565 7150 7150 7150 7150 0
34 20250313 183900 19002944565 7150 7150 7150 7150 0
35 20250313 183800 19002944565 7150 7150 7150 7150 0
36 20250313 183700 19002944565 7150 7150 7150 7150 0
37 20250313 183600 19002944565 7150 7150 7150 7150 0
38 20250313 183500 19002944565 7150 7150 7150 7150 0
39 20250313 183400 19002944565 7150 7150 7150 7150 0
40 20250313 183300 19002944565 7150 7150 7150 7150 0
41 20250313 183200 19002944565 7150 7150 7150 7150 0
42 20250313 183100 19002944565 7150 7150 7150 7150 0
43 20250313 183000 19002944565 7150 7150 7150 7150 0
44 20250313 182900 19002944565 7150 7150 7150 7150 0
45 20250313 182800 19002944565 7150 7150 7150 7150 0
46 20250313 182700 19002944565 7150 7150 7150 7150 0
47 20250313 182600 19002944565 7150 7150 7150 7150 0
48 20250313 182500 19002944565 7150 7150 7150 7150 0
49 20250313 182400 19002944565 7150 7150 7150 7150 0
50 20250313 182300 19002944565 7150 7150 7150 7150 0
51 20250313 182200 19002944565 7150 7150 7150 7150 0
52 20250313 182100 19002944565 7150 7150 7150 7150 0
53 20250313 182000 19002944565 7150 7150 7150 7150 0
54 20250313 181900 19002944565 7150 7150 7150 7150 0
55 20250313 181800 19002944565 7150 7150 7150 7150 0
56 20250313 181700 19002944565 7150 7150 7150 7150 0
57 20250313 181600 19002944565 7150 7150 7150 7150 0
58 20250313 181500 19002944565 7150 7150 7150 7150 0
59 20250313 181400 19002944565 7150 7150 7150 7150 0
60 20250313 181300 19002944565 7150 7150 7150 7150 0
61 20250313 181200 19002944565 7150 7150 7150 7150 0
62 20250313 181100 19002944565 7150 7150 7150 7150 230736
63 20250313 181000 19002944565 7150 7150 7150 7150 0
64 20250313 180900 19002944565 7150 7150 7150 7150 0
65 20250313 180800 19002944565 7150 7150 7150 7150 0
66 20250313 180700 19002944565 7150 7150 7150 7150 0
67 20250313 180600 19002944565 7150 7150 7150 7150 0
68 20250313 180500 19002944565 7150 7150 7150 7150 0
69 20250313 180400 19002944565 7150 7150 7150 7150 0
70 20250313 180300 19002944565 7150 7150 7150 7150 0
71 20250313 180200 19002944565 7150 7150 7150 7150 0
72 20250313 180100 19002944565 7150 7150 7150 7150 0
73 20250313 180000 19002944565 7150 7150 7150 7150 0
74 20250313 175900 19002944565 7150 7150 7150 7150 0
75 20250313 175800 19002944565 7150 7150 7150 7150 0
76 20250313 175700 19002944565 7150 7150 7150 7150 0
77 20250313 175600 19002944565 7150 7150 7150 7150 0
78 20250313 175500 19002944565 7150 7150 7150 7150 0
79 20250313 175400 19002944565 7150 7150 7150 7150 0
80 20250313 175300 19002944565 7150 7150 7150 7150 0
81 20250313 175200 19002944565 7150 7150 7150 7150 0
82 20250313 175100 19002944565 7150 7150 7150 7150 0
83 20250313 175000 19002944565 7150 7150 7150 7150 0
84 20250313 174900 19002944565 7150 7150 7150 7150 0
85 20250313 174800 19002944565 7150 7150 7150 7150 0
86 20250313 174700 19002944565 7150 7150 7150 7150 0
87 20250313 174600 19002944565 7150 7150 7150 7150 0
88 20250313 174500 19002944565 7150 7150 7150 7150 0
89 20250313 174400 19002944565 7150 7150 7150 7150 0
90 20250313 174300 19002944565 7150 7150 7150 7150 0
91 20250313 174200 19002944565 7150 7150 7150 7150 0
92 20250313 174100 19002944565 7150 7150 7150 7150 230736
93 20250313 174000 19002944565 7150 7150 7150 7150 0
94 20250313 173900 19002944565 7150 7150 7150 7150 0
95 20250313 173800 19002944565 7150 7150 7150 7150 0
96 20250313 173700 19002944565 7150 7150 7150 7150 0
97 20250313 173600 19002944565 7150 7150 7150 7150 0
98 20250313 173500 19002944565 7150 7150 7150 7150 0
99 20250313 173400 19002944565 7150 7150 7150 7150 0
100 20250313 173300 19002944565 7150 7150 7150 7150 0
101 20250313 173200 19002944565 7150 7150 7150 7150 0
102 20250313 173100 19002944565 7150 7150 7150 7150 0
103 20250313 173000 19002944565 7150 7150 7150 7150 0
104 20250313 172900 19002944565 7150 7150 7150 7150 0
105 20250313 172800 19002944565 7150 7150 7150 7150 0
106 20250313 172700 19002944565 7150 7150 7150 7150 0
107 20250313 172600 19002944565 7150 7150 7150 7150 0
108 20250313 172500 19002944565 7150 7150 7150 7150 0
109 20250313 172400 19002944565 7150 7150 7150 7150 0
110 20250313 172300 19002944565 7150 7150 7150 7150 0
111 20250313 172200 19002944565 7150 7150 7150 7150 0
112 20250313 172100 19002944565 7150 7150 7150 7150 0
113 20250313 172000 19002944565 7150 7150 7150 7150 0
114 20250313 171900 19002944565 7150 7150 7150 7150 0
115 20250313 171800 19002944565 7150 7150 7150 7150 0
116 20250313 171700 19002944565 7150 7150 7150 7150 0
117 20250313 171600 19002944565 7150 7150 7150 7150 0
118 20250313 171500 19002944565 7150 7150 7150 7150 0
119 20250313 171400 19002944565 7150 7150 7150 7150 0
120 20250313 171300 19002944565 7150 7150 7150 7150 0
121 20250313 171200 19002944565 7150 7150 7150 7150 0
122 20250313 171100 19002944565 7150 7150 7150 7150 230736
123 20250313 171000 19002944565 7150 7150 7150 7150 0
124 20250313 170900 19002944565 7150 7150 7150 7150 0
125 20250313 170800 19002944565 7150 7150 7150 7150 0
126 20250313 170700 19002944565 7150 7150 7150 7150 0
127 20250313 170600 19002944565 7150 7150 7150 7150 0
128 20250313 170500 19002944565 7150 7150 7150 7150 0
129 20250313 170400 19002944565 7150 7150 7150 7150 0
130 20250313 170300 19002944565 7150 7150 7150 7150 0
131 20250313 170200 19002944565 7150 7150 7150 7150 0
132 20250313 170100 19002944565 7150 7150 7150 7150 0
133 20250313 170000 19002944565 7150 7150 7150 7150 0
134 20250313 165900 19002944565 7150 7150 7150 7150 0
135 20250313 165800 19002944565 7150 7150 7150 7150 0
136 20250313 165700 19002944565 7150 7150 7150 7150 0
137 20250313 165600 19002944565 7150 7150 7150 7150 0
138 20250313 165500 19002944565 7150 7150 7150 7150 0
139 20250313 165400 19002944565 7150 7150 7150 7150 0
140 20250313 165300 19002944565 7150 7150 7150 7150 0
141 20250313 165200 19002944565 7150 7150 7150 7150 0
142 20250313 165100 19002944565 7150 7150 7150 7150 0
143 20250313 165000 19002944565 7150 7150 7150 7150 0
144 20250313 164900 19002944565 7150 7150 7150 7150 0
145 20250313 164800 19002944565 7150 7150 7150 7150 0
146 20250313 164700 19002944565 7150 7150 7150 7150 0
147 20250313 164600 19002944565 7150 7150 7150 7150 0
148 20250313 164500 19002944565 7150 7150 7150 7150 0
149 20250313 164400 19002944565 7150 7150 7150 7150 0
150 20250313 164300 19002944565 7150 7150 7150 7150 0
151 20250313 164200 19002944565 7150 7150 7150 7150 0
152 20250313 164100 19002944565 7150 7150 7150 7150 230736
153 20250313 164000 19002944565 7150 7150 7150 7150 0
154 20250313 163900 19002944565 7150 7150 7150 7150 0
155 20250313 163800 19002944565 7150 7150 7150 7150 0
156 20250313 163700 19002944565 7150 7150 7150 7150 0
157 20250313 163600 19002944565 7150 7150 7150 7150 0
158 20250313 163500 19002944565 7150 7150 7150 7150 0
159 20250313 163400 19002944565 7150 7150 7150 7150 0
160 20250313 163300 19002944565 7150 7150 7150 7150 0
161 20250313 163200 19002944565 7150 7150 7150 7150 0
162 20250313 163100 19002944565 7150 7150 7150 7150 0
163 20250313 163000 19002944565 7150 7150 7150 7150 0
164 20250313 162900 19002944565 7150 7150 7150 7150 0
165 20250313 162800 19002944565 7150 7150 7150 7150 0
166 20250313 162700 19002944565 7150 7150 7150 7150 0
167 20250313 162600 19002944565 7150 7150 7150 7150 0
168 20250313 162500 19002944565 7150 7150 7150 7150 0
169 20250313 162400 19002944565 7150 7150 7150 7150 0
170 20250313 162300 19002944565 7150 7150 7150 7150 0
171 20250313 162200 19002944565 7150 7150 7150 7150 0
172 20250313 162100 19002944565 7150 7150 7150 7150 0
173 20250313 162000 19002944565 7150 7150 7150 7150 0
174 20250313 161900 19002944565 7150 7150 7150 7150 0
175 20250313 161800 19002944565 7150 7150 7150 7150 0
176 20250313 161700 19002944565 7150 7150 7150 7150 0
177 20250313 161600 19002944565 7150 7150 7150 7150 0
178 20250313 161500 19002944565 7150 7150 7150 7150 0
179 20250313 161400 19002944565 7150 7150 7150 7150 0
180 20250313 161300 19002944565 7150 7150 7150 7150 0
181 20250313 161200 19002944565 7150 7150 7150 7150 0
182 20250313 161100 19002944565 7150 7150 7150 7150 230736
183 20250313 161000 19002944565 7150 7150 7150 7150 0
184 20250313 160900 19002944565 7150 7150 7150 7150 0
185 20250313 160800 19002944565 7150 7150 7150 7150 0
186 20250313 160700 19002944565 7150 7150 7150 7150 0
187 20250313 160600 19002944565 7150 7150 7150 7150 0
188 20250313 160500 19002944565 7150 7150 7150 7150 0
189 20250313 160400 19002944565 7150 7150 7150 7150 0
190 20250313 160300 19002944565 7150 7150 7150 7150 0
191 20250313 160200 19002944565 7150 7150 7150 7150 0
192 20250313 160100 19002944565 7150 7150 7150 7150 0
193 20250313 160000 19002944565 7150 7150 7150 7150 0
194 20250313 155900 19002944565 7150 7150 7150 7150 0
195 20250313 155800 19002944565 7150 7150 7150 7150 0
196 20250313 155700 19002944565 7150 7150 7150 7150 0
197 20250313 155600 19002944565 7150 7150 7150 7150 0
198 20250313 155500 19002944565 7150 7150 7150 7150 0
199 20250313 155400 19002944565 7150 7150 7150 7150 0
200 20250313 155300 19002944565 7150 7150 7150 7150 0
201 20250313 155200 19002944565 7150 7150 7150 7150 0
202 20250313 155100 19002944565 7150 7150 7150 7150 0
203 20250313 155000 19002944565 7150 7150 7150 7150 0
204 20250313 154900 19002944565 7150 7150 7150 7150 0
205 20250313 154800 19002944565 7150 7150 7150 7150 0
206 20250313 154700 19002944565 7150 7150 7150 7150 0
207 20250313 154600 19002944565 7150 7150 7150 7150 0
208 20250313 154500 19002944565 7150 7150 7150 7150 0
209 20250313 154400 19002944565 7150 7150 7150 7150 0
210 20250313 154300 19002944565 7150 7150 7150 7150 0
211 20250313 154200 19002944565 7150 7150 7150 7150 0
212 20250313 154100 19002944565 7150 7150 7150 7150 230736
213 20250313 154000 19002944565 7150 7150 7150 7150 0
214 20250313 153900 19002944565 7150 7150 7150 7150 0
215 20250313 153800 19002944565 7150 7150 7150 7150 0
216 20250313 153700 19002944565 7150 7150 7150 7150 0
217 20250313 153600 19002944565 7150 7150 7150 7150 0
218 20250313 153500 19002944565 7150 7150 7150 7150 0
219 20250313 153400 19002944565 7150 7150 7150 7150 0
220 20250313 153300 19002944565 7150 7150 7150 7150 0
221 20250313 153200 19002944565 7150 7150 7150 7150 0
222 20250313 153100 19002944565 7150 7150 7150 7150 0
223 20250313 153000 19002944565 7150 7150 7150 7150 230736
224 20250313 152900 17353182165 7170 7170 7170 7170 0
225 20250313 152800 17353182165 7170 7170 7170 7170 0
226 20250313 152700 17353182165 7170 7170 7170 7170 0
227 20250313 152600 17353182165 7170 7170 7170 7170 0
228 20250313 152500 17353182165 7170 7170 7170 7170 0
229 20250313 152400 17353182165 7170 7170 7170 7170 0
230 20250313 152300 17353182165 7170 7170 7170 7170 0
231 20250313 152200 17353182165 7170 7170 7170 7170 0
232 20250313 152100 17353182165 7170 7170 7170 7170 0
233 20250313 152000 17353182165 7170 7170 7170 7170 0
234 20250313 151900 17353182165 7170 7090 7180 7080 94355
235 20250313 151800 16679167905 7090 7080 7090 7080 36215
236 20250313 151700 16422505755 7090 7090 7090 7080 15504
237 20250313 151600 16312691955 7090 7100 7100 7080 33319
238 20250313 151500 16076515145 7100 7095 7110 7090 7199
239 20250313 151400 16025412740 7100 7100 7100 7090 6025
240 20250313 151300 15982639400 7100 7100 7100 7090 4842
241 20250313 151200 15948265000 7100 7100 7100 7090 7234
242 20250313 151100 15896936840 7100 7100 7110 7090 6574
243 20250313 151000 15850267520 7100 7090 7100 7090 5636
244 20250313 150900 15810263750 7090 7110 7110 7090 12436
245 20250313 150800 15722053880 7100 7100 7110 7090 13494
246 20250313 150700 15626246220 7100 7100 7100 7090 4933
247 20250313 150600 15591231980 7100 7110 7110 7090 7659
248 20250313 150500 15536869010 7100 7105 7110 7100 3392
249 20250313 150400 15512758185 7110 7100 7110 7090 3296
250 20250313 150300 15489353235 7100 7090 7110 7090 4128
251 20250313 150200 15460043625 7100 7110 7110 7100 4673
252 20250313 150100 15426853925 7100 7110 7110 7100 10952
253 20250313 150000 15349073295 7110 7100 7110 7090 5820
254 20250313 145900 15307724985 7110 7120 7120 7090 14392
255 20250313 145800 15205459685 7120 7100 7120 7090 22485
256 20250313 145700 15045617615 7090 7100 7100 7080 3964
257 20250313 145600 15017513275 7100 7100 7100 7080 5712
258 20250313 145500 14977006825 7090 7100 7100 7090 1415
259 20250313 145400 14966965710 7100 7090 7100 7080 20171
260 20250313 145300 14823907940 7090 7110 7110 7090 2580
261 20250313 145200 14805590305 7100 7110 7110 7100 1399
262 20250313 145100 14795648265 7110 7100 7110 7100 1289
263 20250313 145000 14786486175 7100 7090 7110 7090 7401
264 20250313 144900 14733957755 7100 7100 7100 7090 9967
265 20250313 144800 14663266270 7100 7100 7100 7090 9301
266 20250313 144700 14597313210 7100 7090 7100 7090 678
267 20250313 144600 14592505690 7090 7090 7100 7090 5638
268 20250313 144500 14552532260 7090 7090 7100 7090 3228
269 20250313 144400 14529645050 7090 7090 7100 7090 4234
270 20250313 144300 14499623230 7100 7100 7100 7090 1469
271 20250313 144200 14489194870 7100 7100 7110 7090 6711
272 20250313 144100 14441601640 7100 7100 7110 7090 2143
273 20250313 144000 14426392080 7100 7100 7110 7090 14679
274 20250313 143900 14322205020 7110 7110 7130 7100 6006
275 20250313 143800 14279515630 7110 7120 7130 7110 1532
276 20250313 143700 14268607460 7130 7120 7130 7110 8643
277 20250313 143600 14207114440 7120 7110 7120 7110 738
278 20250313 143500 14201859900 7120 7130 7130 7110 2451
279 20250313 143400 14184407830 7120 7120 7130 7120 842
280 20250313 143300 14178407320 7130 7130 7130 7120 926
281 20250313 143200 14171807050 7130 7130 7140 7120 1350
282 20250313 143100 14162181570 7120 7120 7130 7120 2234
283 20250313 143000 14146261850 7120 7130 7130 7120 2832
284 20250313 142900 14126096625 7130 7130 7130 7120 1563
285 20250313 142800 14114956665 7130 7140 7140 7120 4831
286 20250313 142700 14080490065 7140 7140 7150 7130 5548
287 20250313 142600 14040879020 7140 7130 7140 7120 10005
288 20250313 142500 13969520380 7130 7120 7130 7100 9418
289 20250313 142400 13902463870 7120 7100 7120 7100 9212
290 20250313 142300 13836946940 7095 7090 7100 7090 149
291 20250313 142200 13835889930 7090 7090 7090 7080 9464
292 20250313 142100 13768876890 7080 7100 7100 7080 1474
293 20250313 142000 13758428360 7100 7100 7100 7090 2300
294 20250313 141900 13742111280 7100 7100 7100 7090 2690
295 20250313 141800 13723013280 7100 7090 7100 7090 4301
296 20250313 141700 13692490360 7100 7110 7110 7100 1902
297 20250313 141600 13678980670 7110 7120 7120 7100 1907
298 20250313 141500 13665406570 7120 7100 7120 7100 5053
299 20250313 141400 13629479650 7100 7100 7110 7090 6202
300 20250313 141300 13585456410 7090 7100 7100 7090 3982
301 20250313 141200 13557219020 7100 7100 7100 7090 4893
302 20250313 141100 13522501030 7100 7100 7110 7100 135
303 20250313 141000 13521542490 7100 7110 7120 7100 11039
304 20250313 140900 13443144290 7110 7120 7120 7110 811
305 20250313 140800 13437371410 7120 7120 7130 7120 1816
306 20250313 140700 13424441370 7120 7120 7120 7110 4025
307 20250313 140600 13395799630 7120 7130 7130 7120 8010
308 20250313 140500 13338768240 7130 7110 7130 7110 2653
309 20250313 140400 13319878300 7120 7130 7130 7120 5559
310 20250313 140300 13280279530 7120 7120 7130 7120 5570
311 20250313 140200 13240621110 7120 7120 7130 7120 2331
312 20250313 140100 13224019100 7120 7130 7130 7120 3495
313 20250313 140000 13199128120 7120 7140 7140 7120 3930
314 20250313 135900 13171138060 7140 7150 7150 7120 19482
315 20250313 135800 13032102830 7150 7140 7150 7120 7564
316 20250313 135700 12978107630 7140 7130 7140 7120 2037
317 20250313 135600 12963586360 7130 7120 7130 7120 1049
318 20250313 135500 12956108600 7130 7130 7130 7110 3135
319 20250313 135400 12933797330 7130 7120 7130 7110 1888
320 20250313 135300 12920343075 7120 7130 7130 7110 1538
321 20250313 135200 12909394845 7130 7140 7140 7110 3418
322 20250313 135100 12885060885 7140 7120 7140 7120 599
323 20250313 135000 12880784635 7120 7130 7135 7120 3544
324 20250313 134900 12855543790 7130 7150 7150 7130 8250
325 20250313 134800 12796636130 7140 7150 7150 7135 11836
326 20250313 134700 12712052220 7140 7110 7150 7110 29443
327 20250313 134600 12501792585 7120 7120 7130 7120 962
328 20250313 134500 12494942375 7130 7120 7130 7100 2869
329 20250313 134400 12474501805 7120 7125 7130 7110 5664
330 20250313 134300 12434170730 7130 7120 7130 7120 4164
331 20250313 134200 12404507270 7120 7120 7130 7110 6040
332 20250313 134100 12361502330 7120 7090 7120 7090 15996
333 20250313 134000 12247905380 7080 7090 7100 7080 2156
334 20250313 133900 12232621870 7090 7100 7100 7090 2542
335 20250313 133800 12214595200 7090 7090 7100 7080 436
336 20250313 133700 12211504340 7100 7090 7100 7080 678
337 20250313 133600 12206698130 7090 7090 7100 7090 1867
338 20250313 133500 12193460280 7090 7080 7090 7080 2079
339 20250313 133400 12178735180 7080 7080 7080 7070 1074
340 20250313 133300 12171134070 7080 7075 7090 7070 2090
341 20250313 133200 12156345390 7070 7070 7070 7060 6063
342 20250313 133100 12113527530 7070 7080 7080 7070 12780
343 20250313 133000 12023172880 7080 7080 7080 7070 10603
344 20250313 132900 11948175420 7080 7080 7080 7080 2197
345 20250313 132800 11932620660 7080 7090 7100 7080 6242
346 20250313 132700 11888365055 7090 7090 7100 7090 1148
347 20250313 132600 11880219350 7090 7110 7110 7090 2734
348 20250313 132500 11860807270 7110 7100 7110 7100 1402
349 20250313 132400 11850853030 7090 7090 7090 7090 299
350 20250313 132300 11848733120 7090 7090 7100 7090 2070
351 20250313 132200 11834053810 7090 7080 7090 7080 1047
352 20250313 132100 11826641040 7080 7080 7080 7070 2261
353 20250313 132000 11810633170 7080 7080 7080 7080 186
354 20250313 131900 11809316290 7080 7080 7090 7080 406
355 20250313 131800 11806441800 7080 7090 7090 7080 856
356 20250313 131700 11800374530 7090 7080 7100 7080 1429
357 20250313 131600 11790252860 7080 7080 7080 7080 1275
358 20250313 131500 11781225860 7080 7090 7100 7080 14347
359 20250313 131400 11679623670 7090 7100 7100 7090 2799
360 20250313 131300 11659774080 7100 7090 7110 7080 664
361 20250313 131200 11655065750 7080 7110 7110 7080 4369
362 20250313 131100 11624080230 7100 7100 7110 7100 7423
363 20250313 131000 11571331990 7100 7090 7100 7090 1371
364 20250313 130900 11561610430 7090 7100 7100 7090 1636
365 20250313 130800 11549997620 7100 7110 7110 7100 1852
366 20250313 130700 11536845270 7110 7100 7110 7100 3017
367 20250313 130600 11515418520 7090 7095 7100 7090 1067
368 20250313 130500 11507852845 7090 7090 7090 7090 0
369 20250313 130400 11507852845 7090 7100 7100 7090 238
370 20250313 130300 11506163085 7090 7090 7090 7090 425
371 20250313 130200 11503149835 7090 7110 7110 7090 1450
372 20250313 130100 11492857025 7110 7110 7110 7100 588
373 20250313 130000 11488681955 7110 7100 7110 7100 249
374 20250313 125900 11486914015 7110 7100 7110 7100 1199
375 20250313 125800 11478400985 7100 7090 7100 7080 2160
376 20250313 125700 11463079885 7100 7090 7100 7090 1104
377 20250313 125600 11455252405 7090 7090 7090 7080 1486
378 20250313 125500 11444717875 7090 7100 7100 7090 658
379 20250313 125400 11440046535 7090 7100 7100 7090 1512
380 20250313 125300 11429324165 7090 7090 7090 7090 2013
381 20250313 125200 11415051995 7100 7090 7100 7090 2374
382 20250313 125100 11398219965 7080 7080 7080 7080 419
383 20250313 125000 11395253445 7080 7090 7090 7080 5697
384 20250313 124900 11354888820 7095 7095 7095 7095 203
385 20250313 124800 11353448535 7100 7100 7100 7100 2671
386 20250313 124700 11334484435 7090 7090 7090 7090 311
387 20250313 124600 11332279445 7090 7100 7100 7090 629
388 20250313 124500 11327816125 7100 7090 7100 7090 2135
389 20250313 124400 11312677865 7090 7100 7100 7090 170
390 20250313 124300 11311472065 7100 7100 7100 7090 421
391 20250313 124200 11308486055 7100 7100 7110 7090 984
392 20250313 124100 11301500835 7100 7110 7110 7100 710
393 20250313 124000 11296454805 7110 7100 7110 7100 846
394 20250313 123900 11290446205 7100 7100 7100 7100 897
395 20250313 123800 11284077505 7100 7100 7100 7100 268
396 20250313 123700 11282174705 7100 7100 7110 7090 2663
397 20250313 123600 11263269835 7100 7110 7110 7100 3533
398 20250313 123500 11238172645 7110 7130 7130 7110 1475
399 20250313 123400 11227671305 7120 7120 7130 7120 984
400 20250313 123300 11220664475 7120 7120 7130 7120 1035
401 20250313 123200 11213285275 7120 7130 7130 7110 3175
402 20250313 123100 11190659345 7130 7130 7140 7110 933
403 20250313 123000 11184013145 7130 7140 7150 7130 6485
404 20250313 122900 11137704435 7140 7110 7140 7100 5820
405 20250313 122800 11096261365 7100 7100 7100 7100 2662
406 20250313 122700 11077361165 7100 7100 7100 7090 590
407 20250313 122600 11073172255 7100 7100 7100 7100 121
408 20250313 122500 11072313155 7100 7100 7100 7100 618
409 20250313 122400 11067925355 7100 7100 7110 7100 1078
410 20250313 122300 11060268305 7100 7110 7110 7100 1065
411 20250313 122200 11052704995 7110 7110 7110 7100 613
412 20250313 122100 11048347595 7110 7100 7110 7100 287
413 20250313 122000 11046309095 7110 7100 7110 7100 1345
414 20250313 121900 11036752265 7110 7080 7110 7080 5614
415 20250313 121800 10996902475 7080 7090 7090 7080 783
416 20250313 121700 10991354565 7080 7080 7090 7080 126
417 20250313 121600 10990462395 7080 7070 7080 7070 3343
418 20250313 121500 10966804645 7070 7070 7070 7070 1973
419 20250313 121400 10952855535 7070 7070 7080 7070 1653
420 20250313 121300 10941163085 7070 7070 7070 7070 672
421 20250313 121200 10936412045 7080 7070 7080 7070 2376
422 20250313 121100 10919609885 7070 7080 7080 7070 11264
423 20250313 121000 10839874025 7080 7080 7080 7080 323
424 20250313 120900 10837587185 7090 7080 7090 7080 854
425 20250313 120800 10831538805 7080 7080 7090 7080 6311
426 20250313 120700 10786856855 7080 7090 7090 7080 1025
427 20250313 120600 10779597455 7090 7090 7090 7090 399
428 20250313 120500 10776768545 7080 7100 7100 7080 2437
429 20250313 120400 10759490155 7090 7090 7100 7090 742
430 20250313 120300 10754228405 7090 7090 7090 7090 113
431 20250313 120200 10753427235 7090 7100 7100 7090 1761
432 20250313 120100 10740936745 7095 7090 7100 7090 1574
433 20250313 120000 10729772900 7090 7090 7100 7090 3736
434 20250313 115900 10703284560 7090 7100 7100 7090 1969
435 20250313 115800 10689322830 7100 7100 7100 7090 584
436 20250313 115700 10685178250 7100 7090 7100 7090 526
437 20250313 115600 10681448450 7100 7100 7100 7100 367
438 20250313 115500 10678842750 7090 7090 7110 7090 1653
439 20250313 115400 10667108200 7090 7090 7100 7090 668
440 20250313 115300 10662367140 7090 7090 7090 7080 2468
441 20250313 115200 10644887020 7090 7090 7100 7080 1294
442 20250313 115100 10635714490 7100 7090 7100 7090 2373
443 20250313 115000 10618872925 7090 7100 7100 7090 1737
444 20250313 114900 10606556345 7110 7100 7120 7090 5497
445 20250313 114800 10567532195 7090 7100 7100 7090 3103
446 20250313 114700 10545531775 7100 7100 7100 7090 2935
447 20250313 114600 10524693365 7100 7090 7100 7090 2183
448 20250313 114500 10509211345 7090 7100 7100 7090 2267
449 20250313 114400 10493138275 7090 7090 7090 7090 587
450 20250313 114300 10488976445 7090 7100 7100 7090 2654
451 20250313 114200 10470159305 7090 7100 7100 7090 2430
452 20250313 114100 10452919145 7100 7100 7120 7090 7143
453 20250313 114000 10402126455 7100 7110 7120 7100 495
454 20250313 113900 10398608425 7110 7100 7110 7100 7898
455 20250313 113800 10342481015 7100 7090 7100 7090 2776
456 20250313 113700 10322799165 7090 7090 7100 7090 927
457 20250313 113600 10316224275 7090 7080 7100 7080 1588
458 20250313 113500 10304956045 7080 7100 7100 7080 22621
459 20250313 113400 10144523245 7100 7100 7100 7090 4623
460 20250313 113300 10111722515 7100 7100 7100 7100 10102
461 20250313 113200 10039998315 7110 7110 7110 7110 48
462 20250313 113100 10039657035 7110 7110 7110 7100 3637
463 20250313 113000 10013832715 7110 7110 7110 7110 986
464 20250313 112900 10006822255 7110 7110 7120 7100 4836
465 20250313 112800 9972437445 7110 7120 7120 7110 574
466 20250313 112700 9968355635 7120 7120 7120 7120 1243
467 20250313 112600 9959505475 7120 7120 7120 7120 548
468 20250313 112500 9955603715 7120 7120 7120 7110 2229
469 20250313 112400 9939744685 7120 7130 7130 7120 118
470 20250313 112300 9938903415 7130 7130 7140 7130 719
471 20250313 112200 9933771535 7120 7120 7140 7120 1159
472 20250313 112100 9925518855 7120 7140 7140 7120 2885
473 20250313 112000 9904953885 7140 7150 7150 7130 3395
474 20250313 111900 9880713755 7140 7130 7140 7130 1563
475 20250313 111800 9869557785 7140 7150 7150 7110 2767
476 20250313 111700 9849835015 7150 7110 7150 7110 1952
477 20250313 111600 9835892525 7110 7130 7160 7100 12583
478 20250313 111500 9746003095 7120 7130 7130 7120 1628
479 20250313 111400 9734408435 7130 7120 7130 7120 1087
480 20250313 111300 9726663155 7120 7120 7140 7110 1554
481 20250313 111200 9715607510 7120 7140 7140 7120 1174
482 20250313 111100 9707242750 7140 7160 7160 7140 3232
483 20250313 111000 9684162330 7150 7090 7150 7090 29444
484 20250313 110900 9474303110 7090 7090 7095 7090 2068
485 20250313 110800 9459638490 7100 7100 7100 7100 1429
486 20250313 110700 9449492590 7100 7110 7120 7100 3323
487 20250313 110600 9425853860 7100 7100 7110 7100 4054
488 20250313 110500 9397070380 7100 7080 7100 7070 3285
489 20250313 110400 9373800180 7070 7070 7080 7060 5595
490 20250313 110300 9334217210 7070 7050 7070 7050 6000
491 20250313 110200 9291876925 7050 7060 7060 7050 4014
492 20250313 110100 9263576845 7050 7060 7060 7040 13109
493 20250313 110000 9171202505 7050 7050 7060 7040 5036
494 20250313 105900 9135707085 7050 7060 7060 7050 22923
495 20250313 105800 8974084000 7060 7050 7060 7050 1599
496 20250313 105700 8962802410 7055 7060 7065 7055 11840
497 20250313 105600 8879218700 7060 7070 7070 7060 1643
498 20250313 105500 8867618180 7060 7060 7070 7060 9838
499 20250313 105400 8798149530 7060 7070 7070 7060 18603
500 20250313 105300 8666642290 7080 7085 7090 7080 10442
501 20250313 105200 8592711450 7090 7100 7100 7080 13043
502 20250313 105100 8500236170 7090 7110 7110 7090 7261
503 20250313 105000 8448694360 7110 7115 7120 7110 4648
504 20250313 104900 8415643900 7115 7130 7130 7110 5860
505 20250313 104800 8373972280 7130 7110 7130 7110 6556
506 20250313 104700 8327297510 7100 7120 7120 7100 1376
507 20250313 104600 8317524530 7110 7120 7120 7100 2450
508 20250313 104500 8300105530 7110 7110 7110 7110 1152
509 20250313 104400 8291914810 7110 7120 7120 7110 1422
510 20250313 104300 8281799170 7120 7100 7120 7100 5728
511 20250313 104200 8241083120 7110 7110 7110 7100 2132
512 20250313 104100 8225925680 7110 7110 7120 7100 5437
513 20250313 104000 8187270520 7100 7100 7110 7100 1643
514 20250313 103900 8175589240 7100 7120 7120 7100 1413
515 20250313 103800 8165540950 7120 7100 7120 7100 1969
516 20250313 103700 8151534360 7100 7100 7130 7100 1003
517 20250313 103600 8144402310 7100 7120 7120 7100 4074
518 20250313 103500 8115458890 7110 7120 7120 7110 1244
519 20250313 103400 8106613830 7110 7100 7110 7100 1232
520 20250313 103300 8097858690 7100 7110 7110 7100 909
521 20250313 103200 8091404770 7110 7090 7110 7090 258
522 20250313 103100 8089570410 7090 7100 7100 7090 455
523 20250313 103000 8086340320 7100 7100 7110 7090 2499
524 20250313 102900 8068600690 7100 7090 7100 7090 3036
525 20250313 102800 8047046840 7090 7090 7095 7090 1608
526 20250313 102700 8035646070 7095 7090 7095 7090 1033
527 20250313 102600 8028322095 7100 7090 7100 7090 2942
528 20250313 102500 8007461625 7090 7100 7100 7080 9515
529 20250313 102400 7940015445 7110 7120 7120 7100 782
530 20250313 102300 7934460395 7120 7100 7120 7100 5076
531 20250313 102200 7898400925 7100 7100 7110 7100 1960
532 20250313 102100 7884483365 7110 7130 7130 7100 7954
533 20250313 102000 7827908710 7120 7140 7140 7120 2850
534 20250313 101900 7807585275 7150 7150 7160 7130 6688
535 20250313 101800 7759782895 7140 7140 7150 7130 12971
536 20250313 101700 7667118155 7140 7130 7150 7130 6390
537 20250313 101600 7621495785 7130 7135 7140 7130 3857
538 20250313 101500 7593988090 7130 7130 7140 7120 3436
539 20250313 101400 7569478050 7130 7130 7140 7120 5105
540 20250313 101300 7533086460 7130 7090 7130 7080 13139
541 20250313 101200 7439804740 7090 7080 7100 7080 2443
542 20250313 101100 7422484235 7080 7080 7100 7080 3156
543 20250313 101000 7400128565 7080 7090 7100 7080 7854
544 20250313 100900 7344483635 7090 7090 7100 7080 3773
545 20250313 100800 7317719095 7090 7100 7100 7080 569
546 20250313 100700 7313687925 7090 7100 7100 7090 1776
547 20250313 100600 7301090715 7100 7080 7100 7070 16616
548 20250313 100500 7183447255 7070 7075 7080 7070 2294
549 20250313 100400 7167219320 7070 7075 7075 7070 4316
550 20250313 100300 7136703295 7070 7070 7075 7070 6658
551 20250313 100200 7089626025 7070 7090 7090 7070 20192
552 20250313 100100 6946677000 7080 7090 7090 7080 6665
553 20250313 100000 6899428845 7090 7100 7100 7090 14560
554 20250313 095900 6796186765 7100 7090 7105 7090 1722
555 20250313 095800 6783967865 7100 7100 7110 7080 17133
556 20250313 095700 6662497245 7090 7100 7110 7090 5268
557 20250313 095600 6625096745 7100 7110 7110 7100 10940
558 20250313 095500 6547416365 7110 7120 7120 7110 2225
559 20250313 095400 6531594315 7120 7100 7120 7100 3966
560 20250313 095300 6503428405 7100 7120 7120 7100 7296
561 20250313 095200 6451610325 7120 7120 7140 7110 863
562 20250313 095100 6445464795 7120 7140 7140 7110 7297
563 20250313 095000 6393548325 7140 7120 7150 7110 10613
564 20250313 094900 6317883685 7110 7110 7110 7100 6046
565 20250313 094800 6274913785 7110 7120 7120 7110 3250
566 20250313 094700 6251805205 7120 7120 7130 7120 2132
567 20250313 094600 6236624985 7130 7110 7130 7110 6210
568 20250313 094500 6192449555 7100 7130 7130 7100 3135
569 20250313 094400 6170149525 7130 7110 7130 7110 1712
570 20250313 094300 6157951895 7130 7110 7130 7100 3174
571 20250313 094200 6135357435 7100 7090 7100 7080 7669
572 20250313 094100 6080980305 7090 7100 7120 7085 7511
573 20250313 094000 6027674125 7100 7120 7130 7100 7233
574 20250313 093900 5976246845 7120 7130 7140 7120 1892
575 20250313 093800 5962759625 7130 7130 7140 7130 2634
576 20250313 093700 5943976915 7130 7130 7140 7110 6634
577 20250313 093600 5896708285 7130 7120 7140 7080 19034
578 20250313 093500 5761354915 7130 7130 7140 7120 4543
579 20250313 093400 5728962330 7120 7105 7130 7105 8535
580 20250313 093300 5668254945 7100 7080 7110 7080 13342
581 20250313 093200 5573658715 7090 7090 7100 7080 30064
582 20250313 093100 5360566275 7100 7120 7120 7090 20336
583 20250313 093000 5216130005 7110 7150 7150 7110 12788
584 20250313 092900 5125050415 7140 7150 7150 7140 2780
585 20250313 092800 5105197655 7150 7140 7150 7140 2587
586 20250313 092700 5086722795 7150 7190 7190 7140 17013
587 20250313 092600 4964934325 7180 7180 7200 7160 13491
588 20250313 092500 4867998895 7170 7160 7170 7140 9116
589 20250313 092400 4802799365 7160 7150 7170 7140 9055
590 20250313 092300 4738003665 7150 7180 7200 7150 16103
591 20250313 092200 4622411265 7180 7160 7180 7160 15373
592 20250313 092100 4512158565 7170 7125 7170 7120 19590
593 20250313 092000 4372047625 7120 7120 7140 7120 3084
594 20250313 091900 4350087185 7120 7120 7150 7120 5589
595 20250313 091800 4310199035 7140 7110 7140 7100 12348
596 20250313 091700 4222171785 7110 7120 7140 7110 6341
597 20250313 091600 4177027425 7110 7160 7160 7100 8078
598 20250313 091500 4119488965 7160 7100 7160 7100 14709
599 20250313 091400 4014680425 7100 7110 7130 7080 44768
600 20250313 091300 3697242005 7110 7120 7150 7110 6094
601 20250313 091200 3653813145 7150 7150 7150 7110 15119
602 20250313 091100 3545980305 7160 7150 7180 7140 12236
603 20250313 091000 3458441770 7150 7170 7190 7140 22572
604 20250313 090900 3296612170 7180 7170 7200 7160 34966
605 20250313 090800 3045668370 7180 7100 7180 7080 21478
606 20250313 090700 2892325520 7100 7100 7110 7070 12373
607 20250313 090600 2804564090 7100 7120 7150 7090 26389
608 20250313 090500 2616523595 7120 7070 7120 7050 18180
609 20250313 090400 2487969435 7060 7050 7070 7030 44552
610 20250313 090300 2174351900 7050 7090 7090 7050 81582
611 20250313 090200 1597684800 7090 7100 7120 7090 52099
612 20250313 090100 1227787070 7100 7140 7160 7100 91490
613 20250313 090000 575877610 7140 7200 7230 7140 77691

1
025320/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,404379,87991570,2790215100,607141833000,0.46
20250310,404379,87991570,2406055050,523549841500,0.46
20250307,381845,87991570,2241430150,516510515900,0.43
20250306,356287,87991570,1731554820,427639030200,0.40
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 404379 87991570 2790215100 607141833000 0.46
3 20250310 404379 87991570 2406055050 523549841500 0.46
4 20250307 381845 87991570 2241430150 516510515900 0.43
5 20250306 356287 87991570 1731554820 427639030200 0.40