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

614
025820/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191200,6775737212,4800,4800,4800,4800,13070
20250313,191100,6775737212,4800,4800,4800,4800,0
20250313,191000,6775737212,4800,4800,4800,4800,0
20250313,190900,6775737212,4800,4800,4800,4800,0
20250313,190800,6775737212,4800,4800,4800,4800,0
20250313,190700,6775737212,4800,4800,4800,4800,0
20250313,190600,6775737212,4800,4800,4800,4800,0
20250313,190500,6775737212,4800,4800,4800,4800,0
20250313,190400,6775737212,4800,4800,4800,4800,0
20250313,190300,6775737212,4800,4800,4800,4800,0
20250313,190200,6775737212,4800,4800,4800,4800,0
20250313,190100,6775737212,4800,4800,4800,4800,0
20250313,190000,6775737212,4800,4800,4800,4800,0
20250313,185900,6775737212,4800,4800,4800,4800,0
20250313,185800,6775737212,4800,4800,4800,4800,0
20250313,185700,6775737212,4800,4800,4800,4800,0
20250313,185600,6775737212,4800,4800,4800,4800,0
20250313,185500,6775737212,4800,4800,4800,4800,0
20250313,185400,6775737212,4800,4800,4800,4800,0
20250313,185300,6775737212,4800,4800,4800,4800,0
20250313,185200,6775737212,4800,4800,4800,4800,0
20250313,185100,6775737212,4800,4800,4800,4800,0
20250313,185000,6775737212,4800,4800,4800,4800,0
20250313,184900,6775737212,4800,4800,4800,4800,0
20250313,184800,6775737212,4800,4800,4800,4800,0
20250313,184700,6775737212,4800,4800,4800,4800,0
20250313,184600,6775737212,4800,4800,4800,4800,0
20250313,184500,6775737212,4800,4800,4800,4800,0
20250313,184400,6775737212,4800,4800,4800,4800,0
20250313,184300,6775737212,4800,4800,4800,4800,0
20250313,184200,6775737212,4800,4800,4800,4800,13070
20250313,184100,6775737212,4800,4800,4800,4800,0
20250313,184000,6775737212,4800,4800,4800,4800,0
20250313,183900,6775737212,4800,4800,4800,4800,0
20250313,183800,6775737212,4800,4800,4800,4800,0
20250313,183700,6775737212,4800,4800,4800,4800,0
20250313,183600,6775737212,4800,4800,4800,4800,0
20250313,183500,6775737212,4800,4800,4800,4800,0
20250313,183400,6775737212,4800,4800,4800,4800,0
20250313,183300,6775737212,4800,4800,4800,4800,0
20250313,183200,6775737212,4800,4800,4800,4800,0
20250313,183100,6775737212,4800,4800,4800,4800,0
20250313,183000,6775737212,4800,4800,4800,4800,0
20250313,182900,6775737212,4800,4800,4800,4800,0
20250313,182800,6775737212,4800,4800,4800,4800,0
20250313,182700,6775737212,4800,4800,4800,4800,0
20250313,182600,6775737212,4800,4800,4800,4800,0
20250313,182500,6775737212,4800,4800,4800,4800,0
20250313,182400,6775737212,4800,4800,4800,4800,0
20250313,182300,6775737212,4800,4800,4800,4800,0
20250313,182200,6775737212,4800,4800,4800,4800,0
20250313,182100,6775737212,4800,4800,4800,4800,0
20250313,182000,6775737212,4800,4800,4800,4800,0
20250313,181900,6775737212,4800,4800,4800,4800,0
20250313,181800,6775737212,4800,4800,4800,4800,0
20250313,181700,6775737212,4800,4800,4800,4800,0
20250313,181600,6775737212,4800,4800,4800,4800,0
20250313,181500,6775737212,4800,4800,4800,4800,0
20250313,181400,6775737212,4800,4800,4800,4800,0
20250313,181300,6775737212,4800,4800,4800,4800,0
20250313,181200,6775737212,4800,4800,4800,4800,13070
20250313,181100,6775737212,4800,4800,4800,4800,0
20250313,181000,6775737212,4800,4800,4800,4800,0
20250313,180900,6775737212,4800,4800,4800,4800,0
20250313,180800,6775737212,4800,4800,4800,4800,0
20250313,180700,6775737212,4800,4800,4800,4800,0
20250313,180600,6775737212,4800,4800,4800,4800,0
20250313,180500,6775737212,4800,4800,4800,4800,0
20250313,180400,6775737212,4800,4800,4800,4800,0
20250313,180300,6775737212,4800,4800,4800,4800,0
20250313,180200,6775737212,4800,4800,4800,4800,0
20250313,180100,6775737212,4800,4800,4800,4800,0
20250313,180000,6775737212,4800,4800,4800,4800,0
20250313,175900,6775737212,4800,4800,4800,4800,0
20250313,175800,6775737212,4800,4800,4800,4800,0
20250313,175700,6775737212,4800,4800,4800,4800,0
20250313,175600,6775737212,4800,4800,4800,4800,0
20250313,175500,6775737212,4800,4800,4800,4800,0
20250313,175400,6775737212,4800,4800,4800,4800,0
20250313,175300,6775737212,4800,4800,4800,4800,0
20250313,175200,6775737212,4800,4800,4800,4800,0
20250313,175100,6775737212,4800,4800,4800,4800,0
20250313,175000,6775737212,4800,4800,4800,4800,0
20250313,174900,6775737212,4800,4800,4800,4800,0
20250313,174800,6775737212,4800,4800,4800,4800,0
20250313,174700,6775737212,4800,4800,4800,4800,0
20250313,174600,6775737212,4800,4800,4800,4800,0
20250313,174500,6775737212,4800,4800,4800,4800,0
20250313,174400,6775737212,4800,4800,4800,4800,0
20250313,174300,6775737212,4800,4800,4800,4800,0
20250313,174200,6775737212,4800,4800,4800,4800,13070
20250313,174100,6775737212,4800,4800,4800,4800,0
20250313,174000,6775737212,4800,4800,4800,4800,0
20250313,173900,6775737212,4800,4800,4800,4800,0
20250313,173800,6775737212,4800,4800,4800,4800,0
20250313,173700,6775737212,4800,4800,4800,4800,0
20250313,173600,6775737212,4800,4800,4800,4800,0
20250313,173500,6775737212,4800,4800,4800,4800,0
20250313,173400,6775737212,4800,4800,4800,4800,0
20250313,173300,6775737212,4800,4800,4800,4800,0
20250313,173200,6775737212,4800,4800,4800,4800,0
20250313,173100,6775737212,4800,4800,4800,4800,0
20250313,173000,6775737212,4800,4800,4800,4800,0
20250313,172900,6775737212,4800,4800,4800,4800,0
20250313,172800,6775737212,4800,4800,4800,4800,0
20250313,172700,6775737212,4800,4800,4800,4800,0
20250313,172600,6775737212,4800,4800,4800,4800,0
20250313,172500,6775737212,4800,4800,4800,4800,0
20250313,172400,6775737212,4800,4800,4800,4800,0
20250313,172300,6775737212,4800,4800,4800,4800,0
20250313,172200,6775737212,4800,4800,4800,4800,0
20250313,172100,6775737212,4800,4800,4800,4800,0
20250313,172000,6775737212,4800,4800,4800,4800,0
20250313,171900,6775737212,4800,4800,4800,4800,0
20250313,171800,6775737212,4800,4800,4800,4800,0
20250313,171700,6775737212,4800,4800,4800,4800,0
20250313,171600,6775737212,4800,4800,4800,4800,0
20250313,171500,6775737212,4800,4800,4800,4800,0
20250313,171400,6775737212,4800,4800,4800,4800,0
20250313,171300,6775737212,4800,4800,4800,4800,0
20250313,171200,6775737212,4800,4800,4800,4800,13070
20250313,171100,6775737212,4800,4800,4800,4800,0
20250313,171000,6775737212,4800,4800,4800,4800,0
20250313,170900,6775737212,4800,4800,4800,4800,0
20250313,170800,6775737212,4800,4800,4800,4800,0
20250313,170700,6775737212,4800,4800,4800,4800,0
20250313,170600,6775737212,4800,4800,4800,4800,0
20250313,170500,6775737212,4800,4800,4800,4800,0
20250313,170400,6775737212,4800,4800,4800,4800,0
20250313,170300,6775737212,4800,4800,4800,4800,0
20250313,170200,6775737212,4800,4800,4800,4800,0
20250313,170100,6775737212,4800,4800,4800,4800,0
20250313,170000,6775737212,4800,4800,4800,4800,0
20250313,165900,6775737212,4800,4800,4800,4800,0
20250313,165800,6775737212,4800,4800,4800,4800,0
20250313,165700,6775737212,4800,4800,4800,4800,0
20250313,165600,6775737212,4800,4800,4800,4800,0
20250313,165500,6775737212,4800,4800,4800,4800,0
20250313,165400,6775737212,4800,4800,4800,4800,0
20250313,165300,6775737212,4800,4800,4800,4800,0
20250313,165200,6775737212,4800,4800,4800,4800,0
20250313,165100,6775737212,4800,4800,4800,4800,0
20250313,165000,6775737212,4800,4800,4800,4800,0
20250313,164900,6775737212,4800,4800,4800,4800,0
20250313,164800,6775737212,4800,4800,4800,4800,0
20250313,164700,6775737212,4800,4800,4800,4800,0
20250313,164600,6775737212,4800,4800,4800,4800,0
20250313,164500,6775737212,4800,4800,4800,4800,0
20250313,164400,6775737212,4800,4800,4800,4800,0
20250313,164300,6775737212,4800,4800,4800,4800,0
20250313,164200,6775737212,4800,4800,4800,4800,13070
20250313,164100,6775737212,4800,4800,4800,4800,0
20250313,164000,6775737212,4800,4800,4800,4800,0
20250313,163900,6775737212,4800,4800,4800,4800,0
20250313,163800,6775737212,4800,4800,4800,4800,0
20250313,163700,6775737212,4800,4800,4800,4800,0
20250313,163600,6775737212,4800,4800,4800,4800,0
20250313,163500,6775737212,4800,4800,4800,4800,0
20250313,163400,6775737212,4800,4800,4800,4800,0
20250313,163300,6775737212,4800,4800,4800,4800,0
20250313,163200,6775737212,4800,4800,4800,4800,0
20250313,163100,6775737212,4800,4800,4800,4800,0
20250313,163000,6775737212,4800,4800,4800,4800,0
20250313,162900,6775737212,4800,4800,4800,4800,0
20250313,162800,6775737212,4800,4800,4800,4800,0
20250313,162700,6775737212,4800,4800,4800,4800,0
20250313,162600,6775737212,4800,4800,4800,4800,0
20250313,162500,6775737212,4800,4800,4800,4800,0
20250313,162400,6775737212,4800,4800,4800,4800,0
20250313,162300,6775737212,4800,4800,4800,4800,0
20250313,162200,6775737212,4800,4800,4800,4800,0
20250313,162100,6775737212,4800,4800,4800,4800,0
20250313,162000,6775737212,4800,4800,4800,4800,0
20250313,161900,6775737212,4800,4800,4800,4800,0
20250313,161800,6775737212,4800,4800,4800,4800,0
20250313,161700,6775737212,4800,4800,4800,4800,0
20250313,161600,6775737212,4800,4800,4800,4800,0
20250313,161500,6775737212,4800,4800,4800,4800,0
20250313,161400,6775737212,4800,4800,4800,4800,0
20250313,161300,6775737212,4800,4800,4800,4800,0
20250313,161200,6775737212,4800,4800,4800,4800,13070
20250313,161100,6775737212,4800,4800,4800,4800,0
20250313,161000,6775737212,4800,4800,4800,4800,0
20250313,160900,6775737212,4800,4800,4800,4800,0
20250313,160800,6775737212,4800,4800,4800,4800,0
20250313,160700,6775737212,4800,4800,4800,4800,0
20250313,160600,6775737212,4800,4800,4800,4800,0
20250313,160500,6775737212,4800,4800,4800,4800,0
20250313,160400,6775737212,4800,4800,4800,4800,0
20250313,160300,6775737212,4800,4800,4800,4800,0
20250313,160200,6775737212,4800,4800,4800,4800,0
20250313,160100,6775737212,4800,4800,4800,4800,0
20250313,160000,6775737212,4800,4800,4800,4800,0
20250313,155900,6775737212,4800,4800,4800,4800,0
20250313,155800,6775737212,4800,4800,4800,4800,0
20250313,155700,6775737212,4800,4800,4800,4800,0
20250313,155600,6775737212,4800,4800,4800,4800,0
20250313,155500,6775737212,4800,4800,4800,4800,0
20250313,155400,6775737212,4800,4800,4800,4800,0
20250313,155300,6775737212,4800,4800,4800,4800,0
20250313,155200,6775737212,4800,4800,4800,4800,0
20250313,155100,6775737212,4800,4800,4800,4800,0
20250313,155000,6775737212,4800,4800,4800,4800,0
20250313,154900,6775737212,4800,4800,4800,4800,0
20250313,154800,6775737212,4800,4800,4800,4800,0
20250313,154700,6775737212,4800,4800,4800,4800,0
20250313,154600,6775737212,4800,4800,4800,4800,0
20250313,154500,6775737212,4800,4800,4800,4800,0
20250313,154400,6775737212,4800,4800,4800,4800,0
20250313,154300,6775737212,4800,4800,4800,4800,0
20250313,154200,6775737212,4800,4800,4800,4800,13070
20250313,154100,6775737212,4800,4800,4800,4800,0
20250313,154000,6775737212,4800,4800,4800,4800,0
20250313,153900,6775737212,4800,4800,4800,4800,0
20250313,153800,6775737212,4800,4800,4800,4800,0
20250313,153700,6775737212,4800,4800,4800,4800,0
20250313,153600,6775737212,4800,4800,4800,4800,0
20250313,153500,6775737212,4800,4800,4800,4800,0
20250313,153400,6775737212,4800,4800,4800,4800,0
20250313,153300,6775737212,4800,4800,4800,4800,0
20250313,153200,6775737212,4800,4800,4800,4800,0
20250313,153100,6775737212,4800,4800,4800,4800,0
20250313,153000,6775737212,4800,4800,4800,4800,13070
20250313,152900,6713001212,4820,4820,4820,4820,0
20250313,152800,6713001212,4820,4820,4820,4820,0
20250313,152700,6713001212,4820,4820,4820,4820,0
20250313,152600,6713001212,4820,4820,4820,4820,0
20250313,152500,6713001212,4820,4820,4820,4820,0
20250313,152400,6713001212,4820,4820,4820,4820,0
20250313,152300,6713001212,4820,4820,4820,4820,0
20250313,152200,6713001212,4820,4820,4820,4820,0
20250313,152100,6713001212,4820,4820,4820,4820,0
20250313,152000,6713001212,4820,4820,4820,4820,0
20250313,151900,6713001212,4820,4820,4820,4810,2541
20250313,151800,6700776227,4815,4815,4825,4805,3897
20250313,151700,6682011442,4820,4815,4820,4810,5863
20250313,151600,6653789852,4820,4817,4822,4815,1244
20250313,151500,6647796433,4820,4820,4825,4820,2043
20250313,151400,6637949158,4825,4825,4825,4820,359
20250313,151300,6636217183,4820,4820,4820,4820,102
20250313,151200,6635725543,4820,4815,4820,4815,3156
20250313,151100,6620528773,4820,4820,4830,4820,1456
20250313,151000,6613510823,4820,4830,4830,4810,1209
20250313,150900,6607689208,4820,4815,4830,4815,2319
20250313,150800,6596509018,4805,4805,4815,4805,1910
20250313,150700,6587319438,4815,4810,4815,4800,2985
20250313,150600,6572973533,4795,4795,4810,4795,1125
20250313,150500,6567568018,4795,4800,4800,4795,1778
20250313,150400,6559033663,4800,4810,4810,4800,5349
20250313,150300,6533335758,4815,4810,4815,4810,1023
20250313,150200,6528411878,4805,4805,4815,4805,160
20250313,150100,6527642803,4815,4815,4815,4815,5
20250313,150000,6527618728,4820,4800,4820,4800,657
20250313,145900,6524454588,4800,4820,4820,4800,1202
20250313,145800,6518684968,4800,4800,4820,4790,1875
20250313,145700,6509689178,4790,4830,4830,4790,4235
20250313,145600,6489311418,4815,4825,4830,4815,2633
20250313,145500,6476613413,4830,4830,4835,4825,543
20250313,145400,6473990918,4830,4830,4830,4830,622
20250313,145300,6470986658,4830,4830,4830,4830,52
20250313,145200,6470735498,4830,4835,4835,4830,1910
20250313,145100,6461509568,4835,4835,4840,4835,969
20250313,145000,6456824448,4835,4830,4835,4830,745
20250313,144900,6453224098,4830,4835,4845,4830,2748
20250313,144800,6439950603,4835,4830,4850,4830,311
20250313,144700,6438447368,4835,4850,4850,4835,3100
20250313,144600,6423454783,4845,4850,4850,4845,3069
20250313,144500,6408578283,4850,4845,4850,4845,768
20250313,144400,6404854693,4850,4845,4855,4835,4490
20250313,144300,6383106863,4845,4860,4860,4845,4205
20250313,144200,6362691313,4860,4840,4860,4840,2264
20250313,144100,6351706173,4840,4840,4840,4840,575
20250313,144000,6348923173,4840,4845,4845,4840,881
20250313,143900,6344658678,4845,4840,4850,4840,863
20250313,143800,6340478448,4840,4845,4850,4840,2637
20250313,143700,6327711783,4850,4850,4850,4845,1177
20250313,143600,6322004878,4850,4840,4855,4840,4182
20250313,143500,6301743448,4840,4870,4870,4830,8178
20250313,143400,6262104026,4870,4815,4880,4815,21281
20250313,143300,6158791776,4820,4820,4820,4820,80
20250313,143200,6158406176,4825,4805,4825,4800,1764
20250313,143100,6149934316,4805,4805,4805,4805,131
20250313,143000,6149304861,4810,4825,4825,4810,1092
20250313,142900,6144045791,4835,4825,4835,4825,106
20250313,142800,6143534291,4825,4825,4835,4815,1176
20250313,142700,6137860838,4825,4830,4835,4825,742
20250313,142600,6134274838,4830,4835,4835,4830,472
20250313,142500,6131992753,4835,4825,4845,4820,8945
20250313,142400,6088758163,4800,4775,4815,4775,7332
20250313,142300,6053641293,4775,4775,4775,4775,1156
20250313,142200,6048121393,4775,4775,4775,4775,151
20250313,142100,6047400368,4780,4780,4780,4780,89
20250313,142000,6046974948,4780,4780,4780,4780,668
20250313,141900,6043781908,4780,4785,4785,4780,9
20250313,141800,6043738848,4785,4785,4785,4785,104
20250313,141700,6043241208,4780,4795,4795,4780,102
20250313,141600,6042753633,4780,4785,4785,4780,1949
20250313,141500,6033435968,4790,4805,4805,4790,534
20250313,141400,6030877828,4800,4790,4805,4790,1117
20250313,141300,6025516228,4780,4775,4780,4775,365
20250313,141200,6023773153,4775,4760,4775,4760,4878
20250313,141100,6000496408,4760,4775,4775,4760,6522
20250313,141000,5969439953,4775,4785,4785,4770,8860
20250313,140900,5927111268,4790,4790,4790,4790,205
20250313,140800,5926129318,4790,4790,4790,4785,397
20250313,140700,5924228423,4785,4790,4790,4785,466
20250313,140600,5921998593,4790,4790,4790,4785,1447
20250313,140500,5915074308,4785,4785,4785,4785,280
20250313,140400,5913734508,4785,4790,4790,4785,58
20250313,140300,5913456743,4790,4790,4805,4790,3406
20250313,140200,5897095398,4790,4790,4790,4790,255
20250313,140100,5895873948,4790,4790,4790,4785,2535
20250313,140000,5883733848,4790,4790,4790,4790,550
20250313,135900,5881099348,4790,4790,4790,4790,0
20250313,135800,5881099348,4790,4800,4810,4785,2483
20250313,135700,5869192973,4790,4785,4790,4785,1041
20250313,135600,5864207928,4785,4790,4790,4785,415
20250313,135500,5862222003,4790,4790,4790,4790,762
20250313,135400,5858572023,4790,4785,4790,4785,136
20250313,135300,5857920633,4785,4795,4800,4785,6858
20250313,135200,5825073723,4795,4790,4795,4790,1093
20250313,135100,5819837003,4790,4790,4795,4790,2510
20250313,135000,5807811948,4790,4800,4800,4790,7986
20250313,134900,5769536693,4805,4800,4805,4800,836
20250313,134800,5765519888,4800,4805,4810,4800,1301
20250313,134700,5759273578,4805,4810,4810,4800,512
20250313,134600,5756815913,4800,4805,4810,4800,1391
20250313,134500,5750138553,4810,4805,4810,4800,543
20250313,134400,5747529933,4805,4795,4805,4795,390
20250313,134300,5745657493,4795,4792,4795,4790,839
20250313,134200,5741638065,4792,4795,4795,4792,276
20250313,134100,5740314648,4795,4795,4795,4795,512
20250313,134000,5737859608,4790,4795,4795,4790,177
20250313,133900,5737011523,4795,4795,4795,4790,1837
20250313,133800,5728210358,4795,4795,4795,4795,868
20250313,133700,5724048298,4795,4800,4805,4795,1459
20250313,133600,5717049833,4797,4800,4805,4797,110
20250313,133500,5716521826,4810,4810,4810,4810,0
20250313,133400,5716521826,4810,4795,4810,4790,3057
20250313,133300,5701863706,4795,4805,4805,4795,7610
20250313,133200,5665357091,4800,4805,4805,4800,3502
20250313,133100,5648545691,4800,4800,4800,4800,893
20250313,133000,5644259291,4800,4810,4810,4800,311
20250313,132900,5642763456,4805,4810,4810,4805,95
20250313,132800,5642306656,4805,4805,4805,4800,2750
20250313,132700,5629101021,4805,4810,4810,4805,2041
20250313,132600,5619293666,4810,4810,4810,4810,148
20250313,132500,5618581786,4810,4815,4815,4810,1143
20250313,132400,5613083861,4815,4815,4815,4815,35
20250313,132300,5612915336,4815,4815,4820,4815,417
20250313,132200,5610907461,4820,4820,4820,4820,756
20250313,132100,5607263541,4820,4825,4825,4820,38
20250313,132000,5607080196,4820,4825,4825,4820,1552
20250313,131900,5599596811,4825,4825,4825,4825,362
20250313,131800,5597850161,4825,4840,4840,4825,2236
20250313,131700,5587051446,4830,4825,4840,4825,2373
20250313,131600,5575583111,4820,4820,4825,4810,1317
20250313,131500,5569241541,4810,4810,4810,4810,1660
20250313,131400,5561256941,4810,4810,4810,4810,565
20250313,131300,5558539291,4810,4810,4810,4810,811
20250313,131200,5554638381,4810,4805,4810,4805,919
20250313,131100,5550218041,4810,4800,4810,4800,629
20250313,131000,5547196701,4800,4800,4805,4795,2550
20250313,130900,5534955626,4800,4800,4805,4800,764
20250313,130800,5531288376,4795,4800,4805,4795,355
20250313,130700,5529584551,4800,4800,4805,4795,2907
20250313,130600,5515631476,4800,4805,4805,4800,83
20250313,130500,5515233066,4800,4815,4815,4795,11588
20250313,130400,5459579766,4815,4820,4825,4810,3215
20250313,130300,5444105951,4825,4830,4830,4815,5488
20250313,130200,5417649596,4825,4830,4835,4825,739
20250313,130100,5414079266,4830,4820,4830,4820,1126
20250313,130000,5408649931,4820,4825,4830,4820,3547
20250313,125900,5391539181,4825,4830,4830,4825,7489
20250313,125800,5355371091,4835,4835,4835,4830,718
20250313,125700,5351902546,4835,4835,4835,4830,2844
20250313,125600,5338153346,4835,4835,4835,4835,1229
20250313,125500,5332211131,4835,4835,4835,4830,2020
20250313,125400,5322449806,4830,4840,4840,4830,6327
20250313,125300,5291867966,4835,4845,4845,4835,5049
20250313,125200,5267420076,4845,4850,4850,4845,5684
20250313,125100,5239864236,4855,4865,4865,4850,254
20250313,125000,5238631811,4865,4860,4865,4850,3277
20250313,124900,5222709191,4865,4865,4865,4855,11590
20250313,124800,5166367076,4870,4865,4870,4860,2552
20250313,124700,5153952546,4865,4880,4885,4865,6891
20250313,124600,5120382756,4885,4885,4885,4880,19435
20250313,124500,5025524801,4885,4880,4895,4880,42095
20250313,124400,4820028546,4880,4875,4882,4865,6468
20250313,124300,4788502463,4875,4890,4895,4865,36252
20250313,124200,4611709818,4890,4915,4920,4880,75841
20250313,124100,4240108888,4915,4860,4920,4855,30728
20250313,124000,4089731138,4855,4850,4855,4850,520
20250313,123900,4087209113,4840,4845,4845,4840,1839
20250313,123800,4078302898,4860,4860,4860,4850,1408
20250313,123700,4071469573,4855,4860,4860,4855,749
20250313,123600,4067833138,4860,4860,4860,4855,2279
20250313,123500,4056758998,4860,4860,4860,4860,500
20250313,123400,4054328998,4860,4860,4860,4860,1
20250313,123300,4054324138,4845,4855,4860,4845,1750
20250313,123200,4045833338,4860,4850,4860,4850,1103
20250313,123100,4040481263,4850,4840,4860,4840,5298
20250313,123000,4014787363,4840,4850,4850,4840,1355
20250313,122900,4008223873,4860,4860,4860,4860,0
20250313,122800,4008223873,4860,4850,4860,4850,447
20250313,122700,4006055413,4845,4845,4845,4845,310
20250313,122600,4004553463,4840,4840,4840,4840,20
20250313,122500,4004456663,4840,4840,4840,4840,505
20250313,122400,4002012463,4840,4840,4845,4840,42
20250313,122300,4001809178,4840,4835,4840,4835,13
20250313,122200,4001746263,4835,4840,4840,4835,535
20250313,122100,3999159528,4840,4835,4840,4835,189
20250313,122000,3998245708,4835,4835,4835,4830,136
20250313,121900,3997588648,4835,4835,4835,4830,1920
20250313,121800,3988311503,4835,4835,4835,4830,895
20250313,121700,3983987823,4835,4830,4835,4830,1772
20250313,121600,3975428623,4835,4835,4835,4830,52
20250313,121500,3975177228,4835,4840,4840,4830,2841
20250313,121400,3961450978,4835,4850,4850,4835,10861
20250313,121300,3908881733,4850,4850,4850,4850,20
20250313,121200,3908784733,4850,4850,4850,4850,10
20250313,121100,3908736233,4860,4850,4860,4850,383
20250313,121000,3906875218,4860,4860,4860,4860,1
20250313,120900,3906870358,4850,4850,4850,4850,600
20250313,120800,3903960358,4850,4850,4850,4850,134
20250313,120700,3903310458,4850,4850,4850,4845,48
20250313,120600,3903077768,4850,4855,4855,4850,4641
20250313,120500,3880560373,4855,4865,4865,4855,504
20250313,120400,3878112413,4855,4855,4865,4855,72
20250313,120300,3877762843,4855,4865,4865,4855,311
20250313,120200,3876249838,4865,4855,4865,4855,333
20250313,120100,3874633113,4855,4855,4855,4855,0
20250313,120000,3874633113,4855,4855,4855,4850,118
20250313,115900,3874060758,4850,4850,4850,4850,0
20250313,115800,3874060758,4850,4850,4855,4850,103
20250313,115700,3873561203,4850,4855,4855,4850,922
20250313,115600,3869088828,4855,4855,4855,4855,25
20250313,115500,3868967453,4855,4855,4855,4850,212
20250313,115400,3867939128,4855,4855,4855,4855,80
20250313,115300,3867550728,4855,4855,4855,4855,250
20250313,115200,3866336978,4855,4860,4860,4855,352
20250313,115100,3864628013,4865,4855,4865,4855,116
20250313,115000,3864064793,4865,4855,4865,4855,2154
20250313,114900,3853607103,4855,4855,4865,4855,22
20250313,114800,3853500283,4865,4855,4865,4855,2
20250313,114700,3853490563,4855,4855,4855,4855,285
20250313,114600,3852106888,4845,4845,4845,4840,4027
20250313,114500,3832600583,4850,4855,4855,4850,867
20250313,114400,3828394348,4855,4850,4855,4850,300
20250313,114300,3826939343,4855,4850,4855,4850,221
20250313,114200,3825866393,4855,4845,4855,4845,207
20250313,114100,3824862968,4855,4845,4855,4840,1080
20250313,114000,3819627433,4855,4850,4855,4845,7077
20250313,113900,3785328083,4855,4855,4855,4855,202
20250313,113800,3784347373,4855,4855,4855,4850,1198
20250313,113700,3778531583,4855,4865,4865,4855,973
20250313,113600,3773806678,4865,4870,4870,4860,176
20250313,113500,3772951263,4870,4865,4870,4865,641
20250313,113400,3769832788,4865,4870,4870,4865,1553
20250313,113300,3762271933,4870,4870,4870,4870,208
20250313,113200,3761258973,4875,4875,4880,4875,4059
20250313,113100,3741470766,4875,4875,4875,4872,281
20250313,113000,3740101008,4870,4870,4870,4870,263
20250313,112900,3738820198,4870,4865,4870,4865,645
20250313,112800,3735679773,4865,4865,4865,4865,0
20250313,112700,3735679773,4865,4865,4865,4865,543
20250313,112600,3733038078,4860,4860,4860,4860,767
20250313,112500,3729310458,4860,4865,4865,4860,676
20250313,112400,3726025033,4865,4860,4865,4860,1740
20250313,112300,3717566133,4860,4860,4865,4860,1005
20250313,112200,3712680733,4865,4860,4865,4860,166
20250313,112100,3711873153,4860,4860,4865,4855,2260
20250313,112000,3700889563,4860,4860,4860,4860,268
20250313,111900,3699587083,4860,4860,4860,4860,1976
20250313,111800,3689983723,4855,4855,4855,4850,960
20250313,111700,3685323413,4855,4855,4855,4855,1571
20250313,111600,3677696208,4855,4850,4855,4850,2242
20250313,111500,3666818798,4850,4850,4855,4850,2899
20250313,111400,3652758638,4850,4855,4855,4850,1059
20250313,111300,3647619448,4850,4855,4855,4850,602
20250313,111200,3644699243,4850,4855,4855,4850,604
20250313,111100,3641769523,4855,4857,4857,4850,2920
20250313,111000,3627594174,4855,4860,4860,4855,942
20250313,110900,3623020759,4860,4860,4860,4860,1874
20250313,110800,3613913119,4865,4850,4865,4850,1811
20250313,110700,3605117134,4855,4850,4855,4850,719
20250313,110600,3601627889,4850,4850,4850,4850,245
20250313,110500,3600439639,4850,4850,4855,4850,449
20250313,110400,3598261779,4850,4860,4860,4850,11
20250313,110300,3598208419,4860,4855,4860,4845,2902
20250313,110200,3584131449,4855,4850,4855,4850,1084
20250313,110100,3578872939,4855,4855,4860,4855,301
20250313,110000,3577411334,4860,4850,4860,4850,341
20250313,105900,3575754094,4850,4850,4860,4850,771
20250313,105800,3572014724,4850,4845,4850,4845,5371
20250313,105700,3545991184,4845,4840,4850,4840,3965
20250313,105600,3526793052,4840,4840,4850,4835,1877
20250313,105500,3517702677,4835,4845,4860,4835,16716
20250313,105400,3436767257,4845,4870,4870,4845,8090
20250313,105300,3397449642,4880,4880,4880,4880,0
20250313,105200,3397449642,4880,4872,4885,4872,507
20250313,105100,3394972995,4885,4885,4885,4860,1154
20250313,105000,3389336530,4860,4860,4885,4860,4987
20250313,104900,3365090935,4885,4885,4885,4860,12990
20250313,104800,3301897405,4885,4882,4887,4882,1502
20250313,104700,3294559933,4885,4880,4885,4880,51
20250313,104600,3294310983,4875,4885,4885,4875,4238
20250313,104500,3273650713,4875,4885,4885,4875,774
20250313,104400,3269874888,4880,4885,4885,4880,4626
20250313,104300,3247299828,4885,4885,4885,4880,93
20250313,104200,3246845978,4885,4885,4885,4885,334
20250313,104100,3245214388,4885,4885,4885,4885,518
20250313,104000,3242683958,4885,4885,4885,4885,1064
20250313,103900,3237486318,4885,4900,4900,4885,233
20250313,103800,3236346568,4880,4890,4890,4880,929
20250313,103700,3231812478,4895,4900,4900,4895,4968
20250313,103600,3207494113,4900,4885,4905,4880,5945
20250313,103500,3178368308,4885,4890,4890,4885,943
20250313,103400,3173758648,4895,4890,4895,4890,312
20250313,103300,3172232873,4895,4890,4895,4890,981
20250313,103200,3167432378,4890,4880,4890,4880,656
20250313,103100,3164225648,4885,4890,4895,4885,1852
20250313,103000,3155176183,4895,4900,4900,4890,1134
20250313,102900,3149630688,4895,4900,4900,4895,6009
20250313,102800,3120209478,4895,4905,4910,4895,3445
20250313,102700,3103328293,4905,4910,4910,4905,715
20250313,102600,3099820413,4910,4890,4910,4890,6336
20250313,102500,3068748118,4890,4890,4895,4885,1824
20250313,102400,3059828438,4895,4895,4895,4895,57
20250313,102300,3059549423,4890,4905,4905,4890,2084
20250313,102200,3049355458,4900,4910,4910,4900,206
20250313,102100,3048344058,4900,4920,4920,4900,3313
20250313,102000,3032078163,4920,4895,4920,4890,5563
20250313,101900,3004793023,4895,4900,4900,4890,654
20250313,101800,3001590303,4890,4900,4900,4890,1673
20250313,101700,2993397603,4900,4900,4900,4895,2343
20250313,101600,2981923973,4900,4915,4915,4900,1841
20250313,101500,2972885828,4915,4905,4920,4900,2838
20250313,101400,2958947598,4905,4902,4905,4900,5815
20250313,101300,2930437279,4902,4895,4905,4895,2497
20250313,101200,2918199884,4895,4890,4905,4890,28820
20250313,101100,2776992699,4895,4885,4895,4885,3183
20250313,101000,2761432159,4885,4890,4890,4885,592
20250313,100900,2758540234,4885,4890,4890,4885,2340
20250313,100800,2747108807,4890,4885,4890,4885,212
20250313,100700,2746073101,4890,4885,4895,4880,1475
20250313,100600,2738867316,4880,4895,4900,4880,2957
20250313,100500,2724416206,4895,4890,4895,4880,9785
20250313,100400,2676569441,4890,4900,4902,4890,3049
20250313,100300,2661646703,4900,4895,4910,4895,5193
20250313,100200,2636196221,4895,4865,4910,4860,19032
20250313,100100,2543128401,4860,4870,4870,4860,158
20250313,100000,2542359511,4870,4860,4870,4855,3925
20250313,095900,2523293791,4860,4865,4875,4855,62
20250313,095800,2522992391,4865,4870,4875,4860,1641
20250313,095700,2515012786,4875,4850,4875,4850,1272
20250313,095600,2508822176,4850,4850,4850,4850,1484
20250313,095500,2501624776,4850,4850,4850,4845,36
20250313,095400,2501450186,4845,4835,4845,4835,2449
20250313,095300,2489602121,4835,4840,4840,4835,2360
20250313,095200,2478190811,4840,4845,4845,4840,2140
20250313,095100,2467830991,4845,4850,4850,4845,553
20250313,095000,2465151701,4850,4840,4850,4840,2467
20250313,094900,2453202641,4840,4845,4845,4835,4336
20250313,094800,2432220031,4845,4850,4850,4845,334
20250313,094700,2430600386,4855,4845,4855,4845,61
20250313,094600,2430304761,4845,4855,4855,4845,10424
20250313,094500,2379761651,4855,4860,4860,4855,597
20250313,094400,2376860276,4860,4860,4860,4860,849
20250313,094300,2372734136,4860,4865,4865,4860,194
20250313,094200,2371791271,4865,4865,4865,4860,269
20250313,094100,2370483171,4865,4855,4865,4855,3128
20250313,094000,2355292906,4855,4860,4860,4855,2382
20250313,093900,2343717728,4860,4870,4870,4860,168
20250313,093800,2342901198,4870,4875,4875,4860,2138
20250313,093700,2332499798,4870,4860,4875,4855,2875
20250313,093600,2318515413,4860,4860,4860,4855,3100
20250313,093500,2303452560,4855,4850,4855,4845,1508
20250313,093400,2296136555,4850,4855,4855,4850,1013
20250313,093300,2291223185,4855,4845,4860,4840,1463
20250313,093200,2284126350,4845,4850,4855,4825,13321
20250313,093100,2219698350,4850,4855,4855,4840,11440
20250313,093000,2164240056,4850,4870,4870,4850,14896
20250313,092900,2091913001,4860,4865,4870,4860,5779
20250313,092800,2063818391,4860,4875,4875,4860,2552
20250313,092700,2051397836,4875,4865,4880,4865,4946
20250313,092600,2027288961,4870,4865,4875,4865,2103
20250313,092500,2017050116,4865,4880,4885,4865,3060
20250313,092400,2002141721,4880,4865,4880,4860,2194
20250313,092300,1991458581,4860,4870,4875,4860,10220
20250313,092200,1941696911,4875,4890,4890,4870,5260
20250313,092100,1916046916,4885,4895,4900,4885,4742
20250313,092000,1892820786,4895,4885,4905,4885,9047
20250313,091900,1848506826,4885,4880,4890,4880,1725
20250313,091800,1840078536,4880,4900,4900,4880,2455
20250313,091700,1828093086,4880,4860,4900,4860,7572
20250313,091600,1791150536,4860,4875,4885,4860,11558
20250313,091500,1734896321,4870,4880,4880,4870,5159
20250313,091400,1709747386,4880,4895,4895,4880,1400
20250313,091300,1702908201,4885,4900,4900,4885,5088
20250313,091200,1678009316,4900,4875,4905,4870,12741
20250313,091100,1615878081,4880,4905,4905,4880,7314
20250313,091000,1580145741,4890,4905,4905,4890,12274
20250313,090900,1520042521,4905,4895,4905,4890,5512
20250313,090800,1493029491,4890,4895,4910,4885,18641
20250313,090700,1401704751,4895,4905,4970,4895,68008
20250313,090600,1067196606,4905,4915,4965,4905,50590
20250313,090500,817603681,4915,4915,4925,4910,15072
20250313,090400,743483241,4910,4940,4940,4900,7707
20250313,090300,705564536,4925,4880,4945,4875,33265
20250313,090200,542136881,4880,4900,4905,4870,20710
20250313,090100,440881996,4895,4850,4905,4850,15753
20250313,090000,364014481,4850,4910,4915,4850,70768
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191200 6775737212 4800 4800 4800 4800 13070
3 20250313 191100 6775737212 4800 4800 4800 4800 0
4 20250313 191000 6775737212 4800 4800 4800 4800 0
5 20250313 190900 6775737212 4800 4800 4800 4800 0
6 20250313 190800 6775737212 4800 4800 4800 4800 0
7 20250313 190700 6775737212 4800 4800 4800 4800 0
8 20250313 190600 6775737212 4800 4800 4800 4800 0
9 20250313 190500 6775737212 4800 4800 4800 4800 0
10 20250313 190400 6775737212 4800 4800 4800 4800 0
11 20250313 190300 6775737212 4800 4800 4800 4800 0
12 20250313 190200 6775737212 4800 4800 4800 4800 0
13 20250313 190100 6775737212 4800 4800 4800 4800 0
14 20250313 190000 6775737212 4800 4800 4800 4800 0
15 20250313 185900 6775737212 4800 4800 4800 4800 0
16 20250313 185800 6775737212 4800 4800 4800 4800 0
17 20250313 185700 6775737212 4800 4800 4800 4800 0
18 20250313 185600 6775737212 4800 4800 4800 4800 0
19 20250313 185500 6775737212 4800 4800 4800 4800 0
20 20250313 185400 6775737212 4800 4800 4800 4800 0
21 20250313 185300 6775737212 4800 4800 4800 4800 0
22 20250313 185200 6775737212 4800 4800 4800 4800 0
23 20250313 185100 6775737212 4800 4800 4800 4800 0
24 20250313 185000 6775737212 4800 4800 4800 4800 0
25 20250313 184900 6775737212 4800 4800 4800 4800 0
26 20250313 184800 6775737212 4800 4800 4800 4800 0
27 20250313 184700 6775737212 4800 4800 4800 4800 0
28 20250313 184600 6775737212 4800 4800 4800 4800 0
29 20250313 184500 6775737212 4800 4800 4800 4800 0
30 20250313 184400 6775737212 4800 4800 4800 4800 0
31 20250313 184300 6775737212 4800 4800 4800 4800 0
32 20250313 184200 6775737212 4800 4800 4800 4800 13070
33 20250313 184100 6775737212 4800 4800 4800 4800 0
34 20250313 184000 6775737212 4800 4800 4800 4800 0
35 20250313 183900 6775737212 4800 4800 4800 4800 0
36 20250313 183800 6775737212 4800 4800 4800 4800 0
37 20250313 183700 6775737212 4800 4800 4800 4800 0
38 20250313 183600 6775737212 4800 4800 4800 4800 0
39 20250313 183500 6775737212 4800 4800 4800 4800 0
40 20250313 183400 6775737212 4800 4800 4800 4800 0
41 20250313 183300 6775737212 4800 4800 4800 4800 0
42 20250313 183200 6775737212 4800 4800 4800 4800 0
43 20250313 183100 6775737212 4800 4800 4800 4800 0
44 20250313 183000 6775737212 4800 4800 4800 4800 0
45 20250313 182900 6775737212 4800 4800 4800 4800 0
46 20250313 182800 6775737212 4800 4800 4800 4800 0
47 20250313 182700 6775737212 4800 4800 4800 4800 0
48 20250313 182600 6775737212 4800 4800 4800 4800 0
49 20250313 182500 6775737212 4800 4800 4800 4800 0
50 20250313 182400 6775737212 4800 4800 4800 4800 0
51 20250313 182300 6775737212 4800 4800 4800 4800 0
52 20250313 182200 6775737212 4800 4800 4800 4800 0
53 20250313 182100 6775737212 4800 4800 4800 4800 0
54 20250313 182000 6775737212 4800 4800 4800 4800 0
55 20250313 181900 6775737212 4800 4800 4800 4800 0
56 20250313 181800 6775737212 4800 4800 4800 4800 0
57 20250313 181700 6775737212 4800 4800 4800 4800 0
58 20250313 181600 6775737212 4800 4800 4800 4800 0
59 20250313 181500 6775737212 4800 4800 4800 4800 0
60 20250313 181400 6775737212 4800 4800 4800 4800 0
61 20250313 181300 6775737212 4800 4800 4800 4800 0
62 20250313 181200 6775737212 4800 4800 4800 4800 13070
63 20250313 181100 6775737212 4800 4800 4800 4800 0
64 20250313 181000 6775737212 4800 4800 4800 4800 0
65 20250313 180900 6775737212 4800 4800 4800 4800 0
66 20250313 180800 6775737212 4800 4800 4800 4800 0
67 20250313 180700 6775737212 4800 4800 4800 4800 0
68 20250313 180600 6775737212 4800 4800 4800 4800 0
69 20250313 180500 6775737212 4800 4800 4800 4800 0
70 20250313 180400 6775737212 4800 4800 4800 4800 0
71 20250313 180300 6775737212 4800 4800 4800 4800 0
72 20250313 180200 6775737212 4800 4800 4800 4800 0
73 20250313 180100 6775737212 4800 4800 4800 4800 0
74 20250313 180000 6775737212 4800 4800 4800 4800 0
75 20250313 175900 6775737212 4800 4800 4800 4800 0
76 20250313 175800 6775737212 4800 4800 4800 4800 0
77 20250313 175700 6775737212 4800 4800 4800 4800 0
78 20250313 175600 6775737212 4800 4800 4800 4800 0
79 20250313 175500 6775737212 4800 4800 4800 4800 0
80 20250313 175400 6775737212 4800 4800 4800 4800 0
81 20250313 175300 6775737212 4800 4800 4800 4800 0
82 20250313 175200 6775737212 4800 4800 4800 4800 0
83 20250313 175100 6775737212 4800 4800 4800 4800 0
84 20250313 175000 6775737212 4800 4800 4800 4800 0
85 20250313 174900 6775737212 4800 4800 4800 4800 0
86 20250313 174800 6775737212 4800 4800 4800 4800 0
87 20250313 174700 6775737212 4800 4800 4800 4800 0
88 20250313 174600 6775737212 4800 4800 4800 4800 0
89 20250313 174500 6775737212 4800 4800 4800 4800 0
90 20250313 174400 6775737212 4800 4800 4800 4800 0
91 20250313 174300 6775737212 4800 4800 4800 4800 0
92 20250313 174200 6775737212 4800 4800 4800 4800 13070
93 20250313 174100 6775737212 4800 4800 4800 4800 0
94 20250313 174000 6775737212 4800 4800 4800 4800 0
95 20250313 173900 6775737212 4800 4800 4800 4800 0
96 20250313 173800 6775737212 4800 4800 4800 4800 0
97 20250313 173700 6775737212 4800 4800 4800 4800 0
98 20250313 173600 6775737212 4800 4800 4800 4800 0
99 20250313 173500 6775737212 4800 4800 4800 4800 0
100 20250313 173400 6775737212 4800 4800 4800 4800 0
101 20250313 173300 6775737212 4800 4800 4800 4800 0
102 20250313 173200 6775737212 4800 4800 4800 4800 0
103 20250313 173100 6775737212 4800 4800 4800 4800 0
104 20250313 173000 6775737212 4800 4800 4800 4800 0
105 20250313 172900 6775737212 4800 4800 4800 4800 0
106 20250313 172800 6775737212 4800 4800 4800 4800 0
107 20250313 172700 6775737212 4800 4800 4800 4800 0
108 20250313 172600 6775737212 4800 4800 4800 4800 0
109 20250313 172500 6775737212 4800 4800 4800 4800 0
110 20250313 172400 6775737212 4800 4800 4800 4800 0
111 20250313 172300 6775737212 4800 4800 4800 4800 0
112 20250313 172200 6775737212 4800 4800 4800 4800 0
113 20250313 172100 6775737212 4800 4800 4800 4800 0
114 20250313 172000 6775737212 4800 4800 4800 4800 0
115 20250313 171900 6775737212 4800 4800 4800 4800 0
116 20250313 171800 6775737212 4800 4800 4800 4800 0
117 20250313 171700 6775737212 4800 4800 4800 4800 0
118 20250313 171600 6775737212 4800 4800 4800 4800 0
119 20250313 171500 6775737212 4800 4800 4800 4800 0
120 20250313 171400 6775737212 4800 4800 4800 4800 0
121 20250313 171300 6775737212 4800 4800 4800 4800 0
122 20250313 171200 6775737212 4800 4800 4800 4800 13070
123 20250313 171100 6775737212 4800 4800 4800 4800 0
124 20250313 171000 6775737212 4800 4800 4800 4800 0
125 20250313 170900 6775737212 4800 4800 4800 4800 0
126 20250313 170800 6775737212 4800 4800 4800 4800 0
127 20250313 170700 6775737212 4800 4800 4800 4800 0
128 20250313 170600 6775737212 4800 4800 4800 4800 0
129 20250313 170500 6775737212 4800 4800 4800 4800 0
130 20250313 170400 6775737212 4800 4800 4800 4800 0
131 20250313 170300 6775737212 4800 4800 4800 4800 0
132 20250313 170200 6775737212 4800 4800 4800 4800 0
133 20250313 170100 6775737212 4800 4800 4800 4800 0
134 20250313 170000 6775737212 4800 4800 4800 4800 0
135 20250313 165900 6775737212 4800 4800 4800 4800 0
136 20250313 165800 6775737212 4800 4800 4800 4800 0
137 20250313 165700 6775737212 4800 4800 4800 4800 0
138 20250313 165600 6775737212 4800 4800 4800 4800 0
139 20250313 165500 6775737212 4800 4800 4800 4800 0
140 20250313 165400 6775737212 4800 4800 4800 4800 0
141 20250313 165300 6775737212 4800 4800 4800 4800 0
142 20250313 165200 6775737212 4800 4800 4800 4800 0
143 20250313 165100 6775737212 4800 4800 4800 4800 0
144 20250313 165000 6775737212 4800 4800 4800 4800 0
145 20250313 164900 6775737212 4800 4800 4800 4800 0
146 20250313 164800 6775737212 4800 4800 4800 4800 0
147 20250313 164700 6775737212 4800 4800 4800 4800 0
148 20250313 164600 6775737212 4800 4800 4800 4800 0
149 20250313 164500 6775737212 4800 4800 4800 4800 0
150 20250313 164400 6775737212 4800 4800 4800 4800 0
151 20250313 164300 6775737212 4800 4800 4800 4800 0
152 20250313 164200 6775737212 4800 4800 4800 4800 13070
153 20250313 164100 6775737212 4800 4800 4800 4800 0
154 20250313 164000 6775737212 4800 4800 4800 4800 0
155 20250313 163900 6775737212 4800 4800 4800 4800 0
156 20250313 163800 6775737212 4800 4800 4800 4800 0
157 20250313 163700 6775737212 4800 4800 4800 4800 0
158 20250313 163600 6775737212 4800 4800 4800 4800 0
159 20250313 163500 6775737212 4800 4800 4800 4800 0
160 20250313 163400 6775737212 4800 4800 4800 4800 0
161 20250313 163300 6775737212 4800 4800 4800 4800 0
162 20250313 163200 6775737212 4800 4800 4800 4800 0
163 20250313 163100 6775737212 4800 4800 4800 4800 0
164 20250313 163000 6775737212 4800 4800 4800 4800 0
165 20250313 162900 6775737212 4800 4800 4800 4800 0
166 20250313 162800 6775737212 4800 4800 4800 4800 0
167 20250313 162700 6775737212 4800 4800 4800 4800 0
168 20250313 162600 6775737212 4800 4800 4800 4800 0
169 20250313 162500 6775737212 4800 4800 4800 4800 0
170 20250313 162400 6775737212 4800 4800 4800 4800 0
171 20250313 162300 6775737212 4800 4800 4800 4800 0
172 20250313 162200 6775737212 4800 4800 4800 4800 0
173 20250313 162100 6775737212 4800 4800 4800 4800 0
174 20250313 162000 6775737212 4800 4800 4800 4800 0
175 20250313 161900 6775737212 4800 4800 4800 4800 0
176 20250313 161800 6775737212 4800 4800 4800 4800 0
177 20250313 161700 6775737212 4800 4800 4800 4800 0
178 20250313 161600 6775737212 4800 4800 4800 4800 0
179 20250313 161500 6775737212 4800 4800 4800 4800 0
180 20250313 161400 6775737212 4800 4800 4800 4800 0
181 20250313 161300 6775737212 4800 4800 4800 4800 0
182 20250313 161200 6775737212 4800 4800 4800 4800 13070
183 20250313 161100 6775737212 4800 4800 4800 4800 0
184 20250313 161000 6775737212 4800 4800 4800 4800 0
185 20250313 160900 6775737212 4800 4800 4800 4800 0
186 20250313 160800 6775737212 4800 4800 4800 4800 0
187 20250313 160700 6775737212 4800 4800 4800 4800 0
188 20250313 160600 6775737212 4800 4800 4800 4800 0
189 20250313 160500 6775737212 4800 4800 4800 4800 0
190 20250313 160400 6775737212 4800 4800 4800 4800 0
191 20250313 160300 6775737212 4800 4800 4800 4800 0
192 20250313 160200 6775737212 4800 4800 4800 4800 0
193 20250313 160100 6775737212 4800 4800 4800 4800 0
194 20250313 160000 6775737212 4800 4800 4800 4800 0
195 20250313 155900 6775737212 4800 4800 4800 4800 0
196 20250313 155800 6775737212 4800 4800 4800 4800 0
197 20250313 155700 6775737212 4800 4800 4800 4800 0
198 20250313 155600 6775737212 4800 4800 4800 4800 0
199 20250313 155500 6775737212 4800 4800 4800 4800 0
200 20250313 155400 6775737212 4800 4800 4800 4800 0
201 20250313 155300 6775737212 4800 4800 4800 4800 0
202 20250313 155200 6775737212 4800 4800 4800 4800 0
203 20250313 155100 6775737212 4800 4800 4800 4800 0
204 20250313 155000 6775737212 4800 4800 4800 4800 0
205 20250313 154900 6775737212 4800 4800 4800 4800 0
206 20250313 154800 6775737212 4800 4800 4800 4800 0
207 20250313 154700 6775737212 4800 4800 4800 4800 0
208 20250313 154600 6775737212 4800 4800 4800 4800 0
209 20250313 154500 6775737212 4800 4800 4800 4800 0
210 20250313 154400 6775737212 4800 4800 4800 4800 0
211 20250313 154300 6775737212 4800 4800 4800 4800 0
212 20250313 154200 6775737212 4800 4800 4800 4800 13070
213 20250313 154100 6775737212 4800 4800 4800 4800 0
214 20250313 154000 6775737212 4800 4800 4800 4800 0
215 20250313 153900 6775737212 4800 4800 4800 4800 0
216 20250313 153800 6775737212 4800 4800 4800 4800 0
217 20250313 153700 6775737212 4800 4800 4800 4800 0
218 20250313 153600 6775737212 4800 4800 4800 4800 0
219 20250313 153500 6775737212 4800 4800 4800 4800 0
220 20250313 153400 6775737212 4800 4800 4800 4800 0
221 20250313 153300 6775737212 4800 4800 4800 4800 0
222 20250313 153200 6775737212 4800 4800 4800 4800 0
223 20250313 153100 6775737212 4800 4800 4800 4800 0
224 20250313 153000 6775737212 4800 4800 4800 4800 13070
225 20250313 152900 6713001212 4820 4820 4820 4820 0
226 20250313 152800 6713001212 4820 4820 4820 4820 0
227 20250313 152700 6713001212 4820 4820 4820 4820 0
228 20250313 152600 6713001212 4820 4820 4820 4820 0
229 20250313 152500 6713001212 4820 4820 4820 4820 0
230 20250313 152400 6713001212 4820 4820 4820 4820 0
231 20250313 152300 6713001212 4820 4820 4820 4820 0
232 20250313 152200 6713001212 4820 4820 4820 4820 0
233 20250313 152100 6713001212 4820 4820 4820 4820 0
234 20250313 152000 6713001212 4820 4820 4820 4820 0
235 20250313 151900 6713001212 4820 4820 4820 4810 2541
236 20250313 151800 6700776227 4815 4815 4825 4805 3897
237 20250313 151700 6682011442 4820 4815 4820 4810 5863
238 20250313 151600 6653789852 4820 4817 4822 4815 1244
239 20250313 151500 6647796433 4820 4820 4825 4820 2043
240 20250313 151400 6637949158 4825 4825 4825 4820 359
241 20250313 151300 6636217183 4820 4820 4820 4820 102
242 20250313 151200 6635725543 4820 4815 4820 4815 3156
243 20250313 151100 6620528773 4820 4820 4830 4820 1456
244 20250313 151000 6613510823 4820 4830 4830 4810 1209
245 20250313 150900 6607689208 4820 4815 4830 4815 2319
246 20250313 150800 6596509018 4805 4805 4815 4805 1910
247 20250313 150700 6587319438 4815 4810 4815 4800 2985
248 20250313 150600 6572973533 4795 4795 4810 4795 1125
249 20250313 150500 6567568018 4795 4800 4800 4795 1778
250 20250313 150400 6559033663 4800 4810 4810 4800 5349
251 20250313 150300 6533335758 4815 4810 4815 4810 1023
252 20250313 150200 6528411878 4805 4805 4815 4805 160
253 20250313 150100 6527642803 4815 4815 4815 4815 5
254 20250313 150000 6527618728 4820 4800 4820 4800 657
255 20250313 145900 6524454588 4800 4820 4820 4800 1202
256 20250313 145800 6518684968 4800 4800 4820 4790 1875
257 20250313 145700 6509689178 4790 4830 4830 4790 4235
258 20250313 145600 6489311418 4815 4825 4830 4815 2633
259 20250313 145500 6476613413 4830 4830 4835 4825 543
260 20250313 145400 6473990918 4830 4830 4830 4830 622
261 20250313 145300 6470986658 4830 4830 4830 4830 52
262 20250313 145200 6470735498 4830 4835 4835 4830 1910
263 20250313 145100 6461509568 4835 4835 4840 4835 969
264 20250313 145000 6456824448 4835 4830 4835 4830 745
265 20250313 144900 6453224098 4830 4835 4845 4830 2748
266 20250313 144800 6439950603 4835 4830 4850 4830 311
267 20250313 144700 6438447368 4835 4850 4850 4835 3100
268 20250313 144600 6423454783 4845 4850 4850 4845 3069
269 20250313 144500 6408578283 4850 4845 4850 4845 768
270 20250313 144400 6404854693 4850 4845 4855 4835 4490
271 20250313 144300 6383106863 4845 4860 4860 4845 4205
272 20250313 144200 6362691313 4860 4840 4860 4840 2264
273 20250313 144100 6351706173 4840 4840 4840 4840 575
274 20250313 144000 6348923173 4840 4845 4845 4840 881
275 20250313 143900 6344658678 4845 4840 4850 4840 863
276 20250313 143800 6340478448 4840 4845 4850 4840 2637
277 20250313 143700 6327711783 4850 4850 4850 4845 1177
278 20250313 143600 6322004878 4850 4840 4855 4840 4182
279 20250313 143500 6301743448 4840 4870 4870 4830 8178
280 20250313 143400 6262104026 4870 4815 4880 4815 21281
281 20250313 143300 6158791776 4820 4820 4820 4820 80
282 20250313 143200 6158406176 4825 4805 4825 4800 1764
283 20250313 143100 6149934316 4805 4805 4805 4805 131
284 20250313 143000 6149304861 4810 4825 4825 4810 1092
285 20250313 142900 6144045791 4835 4825 4835 4825 106
286 20250313 142800 6143534291 4825 4825 4835 4815 1176
287 20250313 142700 6137860838 4825 4830 4835 4825 742
288 20250313 142600 6134274838 4830 4835 4835 4830 472
289 20250313 142500 6131992753 4835 4825 4845 4820 8945
290 20250313 142400 6088758163 4800 4775 4815 4775 7332
291 20250313 142300 6053641293 4775 4775 4775 4775 1156
292 20250313 142200 6048121393 4775 4775 4775 4775 151
293 20250313 142100 6047400368 4780 4780 4780 4780 89
294 20250313 142000 6046974948 4780 4780 4780 4780 668
295 20250313 141900 6043781908 4780 4785 4785 4780 9
296 20250313 141800 6043738848 4785 4785 4785 4785 104
297 20250313 141700 6043241208 4780 4795 4795 4780 102
298 20250313 141600 6042753633 4780 4785 4785 4780 1949
299 20250313 141500 6033435968 4790 4805 4805 4790 534
300 20250313 141400 6030877828 4800 4790 4805 4790 1117
301 20250313 141300 6025516228 4780 4775 4780 4775 365
302 20250313 141200 6023773153 4775 4760 4775 4760 4878
303 20250313 141100 6000496408 4760 4775 4775 4760 6522
304 20250313 141000 5969439953 4775 4785 4785 4770 8860
305 20250313 140900 5927111268 4790 4790 4790 4790 205
306 20250313 140800 5926129318 4790 4790 4790 4785 397
307 20250313 140700 5924228423 4785 4790 4790 4785 466
308 20250313 140600 5921998593 4790 4790 4790 4785 1447
309 20250313 140500 5915074308 4785 4785 4785 4785 280
310 20250313 140400 5913734508 4785 4790 4790 4785 58
311 20250313 140300 5913456743 4790 4790 4805 4790 3406
312 20250313 140200 5897095398 4790 4790 4790 4790 255
313 20250313 140100 5895873948 4790 4790 4790 4785 2535
314 20250313 140000 5883733848 4790 4790 4790 4790 550
315 20250313 135900 5881099348 4790 4790 4790 4790 0
316 20250313 135800 5881099348 4790 4800 4810 4785 2483
317 20250313 135700 5869192973 4790 4785 4790 4785 1041
318 20250313 135600 5864207928 4785 4790 4790 4785 415
319 20250313 135500 5862222003 4790 4790 4790 4790 762
320 20250313 135400 5858572023 4790 4785 4790 4785 136
321 20250313 135300 5857920633 4785 4795 4800 4785 6858
322 20250313 135200 5825073723 4795 4790 4795 4790 1093
323 20250313 135100 5819837003 4790 4790 4795 4790 2510
324 20250313 135000 5807811948 4790 4800 4800 4790 7986
325 20250313 134900 5769536693 4805 4800 4805 4800 836
326 20250313 134800 5765519888 4800 4805 4810 4800 1301
327 20250313 134700 5759273578 4805 4810 4810 4800 512
328 20250313 134600 5756815913 4800 4805 4810 4800 1391
329 20250313 134500 5750138553 4810 4805 4810 4800 543
330 20250313 134400 5747529933 4805 4795 4805 4795 390
331 20250313 134300 5745657493 4795 4792 4795 4790 839
332 20250313 134200 5741638065 4792 4795 4795 4792 276
333 20250313 134100 5740314648 4795 4795 4795 4795 512
334 20250313 134000 5737859608 4790 4795 4795 4790 177
335 20250313 133900 5737011523 4795 4795 4795 4790 1837
336 20250313 133800 5728210358 4795 4795 4795 4795 868
337 20250313 133700 5724048298 4795 4800 4805 4795 1459
338 20250313 133600 5717049833 4797 4800 4805 4797 110
339 20250313 133500 5716521826 4810 4810 4810 4810 0
340 20250313 133400 5716521826 4810 4795 4810 4790 3057
341 20250313 133300 5701863706 4795 4805 4805 4795 7610
342 20250313 133200 5665357091 4800 4805 4805 4800 3502
343 20250313 133100 5648545691 4800 4800 4800 4800 893
344 20250313 133000 5644259291 4800 4810 4810 4800 311
345 20250313 132900 5642763456 4805 4810 4810 4805 95
346 20250313 132800 5642306656 4805 4805 4805 4800 2750
347 20250313 132700 5629101021 4805 4810 4810 4805 2041
348 20250313 132600 5619293666 4810 4810 4810 4810 148
349 20250313 132500 5618581786 4810 4815 4815 4810 1143
350 20250313 132400 5613083861 4815 4815 4815 4815 35
351 20250313 132300 5612915336 4815 4815 4820 4815 417
352 20250313 132200 5610907461 4820 4820 4820 4820 756
353 20250313 132100 5607263541 4820 4825 4825 4820 38
354 20250313 132000 5607080196 4820 4825 4825 4820 1552
355 20250313 131900 5599596811 4825 4825 4825 4825 362
356 20250313 131800 5597850161 4825 4840 4840 4825 2236
357 20250313 131700 5587051446 4830 4825 4840 4825 2373
358 20250313 131600 5575583111 4820 4820 4825 4810 1317
359 20250313 131500 5569241541 4810 4810 4810 4810 1660
360 20250313 131400 5561256941 4810 4810 4810 4810 565
361 20250313 131300 5558539291 4810 4810 4810 4810 811
362 20250313 131200 5554638381 4810 4805 4810 4805 919
363 20250313 131100 5550218041 4810 4800 4810 4800 629
364 20250313 131000 5547196701 4800 4800 4805 4795 2550
365 20250313 130900 5534955626 4800 4800 4805 4800 764
366 20250313 130800 5531288376 4795 4800 4805 4795 355
367 20250313 130700 5529584551 4800 4800 4805 4795 2907
368 20250313 130600 5515631476 4800 4805 4805 4800 83
369 20250313 130500 5515233066 4800 4815 4815 4795 11588
370 20250313 130400 5459579766 4815 4820 4825 4810 3215
371 20250313 130300 5444105951 4825 4830 4830 4815 5488
372 20250313 130200 5417649596 4825 4830 4835 4825 739
373 20250313 130100 5414079266 4830 4820 4830 4820 1126
374 20250313 130000 5408649931 4820 4825 4830 4820 3547
375 20250313 125900 5391539181 4825 4830 4830 4825 7489
376 20250313 125800 5355371091 4835 4835 4835 4830 718
377 20250313 125700 5351902546 4835 4835 4835 4830 2844
378 20250313 125600 5338153346 4835 4835 4835 4835 1229
379 20250313 125500 5332211131 4835 4835 4835 4830 2020
380 20250313 125400 5322449806 4830 4840 4840 4830 6327
381 20250313 125300 5291867966 4835 4845 4845 4835 5049
382 20250313 125200 5267420076 4845 4850 4850 4845 5684
383 20250313 125100 5239864236 4855 4865 4865 4850 254
384 20250313 125000 5238631811 4865 4860 4865 4850 3277
385 20250313 124900 5222709191 4865 4865 4865 4855 11590
386 20250313 124800 5166367076 4870 4865 4870 4860 2552
387 20250313 124700 5153952546 4865 4880 4885 4865 6891
388 20250313 124600 5120382756 4885 4885 4885 4880 19435
389 20250313 124500 5025524801 4885 4880 4895 4880 42095
390 20250313 124400 4820028546 4880 4875 4882 4865 6468
391 20250313 124300 4788502463 4875 4890 4895 4865 36252
392 20250313 124200 4611709818 4890 4915 4920 4880 75841
393 20250313 124100 4240108888 4915 4860 4920 4855 30728
394 20250313 124000 4089731138 4855 4850 4855 4850 520
395 20250313 123900 4087209113 4840 4845 4845 4840 1839
396 20250313 123800 4078302898 4860 4860 4860 4850 1408
397 20250313 123700 4071469573 4855 4860 4860 4855 749
398 20250313 123600 4067833138 4860 4860 4860 4855 2279
399 20250313 123500 4056758998 4860 4860 4860 4860 500
400 20250313 123400 4054328998 4860 4860 4860 4860 1
401 20250313 123300 4054324138 4845 4855 4860 4845 1750
402 20250313 123200 4045833338 4860 4850 4860 4850 1103
403 20250313 123100 4040481263 4850 4840 4860 4840 5298
404 20250313 123000 4014787363 4840 4850 4850 4840 1355
405 20250313 122900 4008223873 4860 4860 4860 4860 0
406 20250313 122800 4008223873 4860 4850 4860 4850 447
407 20250313 122700 4006055413 4845 4845 4845 4845 310
408 20250313 122600 4004553463 4840 4840 4840 4840 20
409 20250313 122500 4004456663 4840 4840 4840 4840 505
410 20250313 122400 4002012463 4840 4840 4845 4840 42
411 20250313 122300 4001809178 4840 4835 4840 4835 13
412 20250313 122200 4001746263 4835 4840 4840 4835 535
413 20250313 122100 3999159528 4840 4835 4840 4835 189
414 20250313 122000 3998245708 4835 4835 4835 4830 136
415 20250313 121900 3997588648 4835 4835 4835 4830 1920
416 20250313 121800 3988311503 4835 4835 4835 4830 895
417 20250313 121700 3983987823 4835 4830 4835 4830 1772
418 20250313 121600 3975428623 4835 4835 4835 4830 52
419 20250313 121500 3975177228 4835 4840 4840 4830 2841
420 20250313 121400 3961450978 4835 4850 4850 4835 10861
421 20250313 121300 3908881733 4850 4850 4850 4850 20
422 20250313 121200 3908784733 4850 4850 4850 4850 10
423 20250313 121100 3908736233 4860 4850 4860 4850 383
424 20250313 121000 3906875218 4860 4860 4860 4860 1
425 20250313 120900 3906870358 4850 4850 4850 4850 600
426 20250313 120800 3903960358 4850 4850 4850 4850 134
427 20250313 120700 3903310458 4850 4850 4850 4845 48
428 20250313 120600 3903077768 4850 4855 4855 4850 4641
429 20250313 120500 3880560373 4855 4865 4865 4855 504
430 20250313 120400 3878112413 4855 4855 4865 4855 72
431 20250313 120300 3877762843 4855 4865 4865 4855 311
432 20250313 120200 3876249838 4865 4855 4865 4855 333
433 20250313 120100 3874633113 4855 4855 4855 4855 0
434 20250313 120000 3874633113 4855 4855 4855 4850 118
435 20250313 115900 3874060758 4850 4850 4850 4850 0
436 20250313 115800 3874060758 4850 4850 4855 4850 103
437 20250313 115700 3873561203 4850 4855 4855 4850 922
438 20250313 115600 3869088828 4855 4855 4855 4855 25
439 20250313 115500 3868967453 4855 4855 4855 4850 212
440 20250313 115400 3867939128 4855 4855 4855 4855 80
441 20250313 115300 3867550728 4855 4855 4855 4855 250
442 20250313 115200 3866336978 4855 4860 4860 4855 352
443 20250313 115100 3864628013 4865 4855 4865 4855 116
444 20250313 115000 3864064793 4865 4855 4865 4855 2154
445 20250313 114900 3853607103 4855 4855 4865 4855 22
446 20250313 114800 3853500283 4865 4855 4865 4855 2
447 20250313 114700 3853490563 4855 4855 4855 4855 285
448 20250313 114600 3852106888 4845 4845 4845 4840 4027
449 20250313 114500 3832600583 4850 4855 4855 4850 867
450 20250313 114400 3828394348 4855 4850 4855 4850 300
451 20250313 114300 3826939343 4855 4850 4855 4850 221
452 20250313 114200 3825866393 4855 4845 4855 4845 207
453 20250313 114100 3824862968 4855 4845 4855 4840 1080
454 20250313 114000 3819627433 4855 4850 4855 4845 7077
455 20250313 113900 3785328083 4855 4855 4855 4855 202
456 20250313 113800 3784347373 4855 4855 4855 4850 1198
457 20250313 113700 3778531583 4855 4865 4865 4855 973
458 20250313 113600 3773806678 4865 4870 4870 4860 176
459 20250313 113500 3772951263 4870 4865 4870 4865 641
460 20250313 113400 3769832788 4865 4870 4870 4865 1553
461 20250313 113300 3762271933 4870 4870 4870 4870 208
462 20250313 113200 3761258973 4875 4875 4880 4875 4059
463 20250313 113100 3741470766 4875 4875 4875 4872 281
464 20250313 113000 3740101008 4870 4870 4870 4870 263
465 20250313 112900 3738820198 4870 4865 4870 4865 645
466 20250313 112800 3735679773 4865 4865 4865 4865 0
467 20250313 112700 3735679773 4865 4865 4865 4865 543
468 20250313 112600 3733038078 4860 4860 4860 4860 767
469 20250313 112500 3729310458 4860 4865 4865 4860 676
470 20250313 112400 3726025033 4865 4860 4865 4860 1740
471 20250313 112300 3717566133 4860 4860 4865 4860 1005
472 20250313 112200 3712680733 4865 4860 4865 4860 166
473 20250313 112100 3711873153 4860 4860 4865 4855 2260
474 20250313 112000 3700889563 4860 4860 4860 4860 268
475 20250313 111900 3699587083 4860 4860 4860 4860 1976
476 20250313 111800 3689983723 4855 4855 4855 4850 960
477 20250313 111700 3685323413 4855 4855 4855 4855 1571
478 20250313 111600 3677696208 4855 4850 4855 4850 2242
479 20250313 111500 3666818798 4850 4850 4855 4850 2899
480 20250313 111400 3652758638 4850 4855 4855 4850 1059
481 20250313 111300 3647619448 4850 4855 4855 4850 602
482 20250313 111200 3644699243 4850 4855 4855 4850 604
483 20250313 111100 3641769523 4855 4857 4857 4850 2920
484 20250313 111000 3627594174 4855 4860 4860 4855 942
485 20250313 110900 3623020759 4860 4860 4860 4860 1874
486 20250313 110800 3613913119 4865 4850 4865 4850 1811
487 20250313 110700 3605117134 4855 4850 4855 4850 719
488 20250313 110600 3601627889 4850 4850 4850 4850 245
489 20250313 110500 3600439639 4850 4850 4855 4850 449
490 20250313 110400 3598261779 4850 4860 4860 4850 11
491 20250313 110300 3598208419 4860 4855 4860 4845 2902
492 20250313 110200 3584131449 4855 4850 4855 4850 1084
493 20250313 110100 3578872939 4855 4855 4860 4855 301
494 20250313 110000 3577411334 4860 4850 4860 4850 341
495 20250313 105900 3575754094 4850 4850 4860 4850 771
496 20250313 105800 3572014724 4850 4845 4850 4845 5371
497 20250313 105700 3545991184 4845 4840 4850 4840 3965
498 20250313 105600 3526793052 4840 4840 4850 4835 1877
499 20250313 105500 3517702677 4835 4845 4860 4835 16716
500 20250313 105400 3436767257 4845 4870 4870 4845 8090
501 20250313 105300 3397449642 4880 4880 4880 4880 0
502 20250313 105200 3397449642 4880 4872 4885 4872 507
503 20250313 105100 3394972995 4885 4885 4885 4860 1154
504 20250313 105000 3389336530 4860 4860 4885 4860 4987
505 20250313 104900 3365090935 4885 4885 4885 4860 12990
506 20250313 104800 3301897405 4885 4882 4887 4882 1502
507 20250313 104700 3294559933 4885 4880 4885 4880 51
508 20250313 104600 3294310983 4875 4885 4885 4875 4238
509 20250313 104500 3273650713 4875 4885 4885 4875 774
510 20250313 104400 3269874888 4880 4885 4885 4880 4626
511 20250313 104300 3247299828 4885 4885 4885 4880 93
512 20250313 104200 3246845978 4885 4885 4885 4885 334
513 20250313 104100 3245214388 4885 4885 4885 4885 518
514 20250313 104000 3242683958 4885 4885 4885 4885 1064
515 20250313 103900 3237486318 4885 4900 4900 4885 233
516 20250313 103800 3236346568 4880 4890 4890 4880 929
517 20250313 103700 3231812478 4895 4900 4900 4895 4968
518 20250313 103600 3207494113 4900 4885 4905 4880 5945
519 20250313 103500 3178368308 4885 4890 4890 4885 943
520 20250313 103400 3173758648 4895 4890 4895 4890 312
521 20250313 103300 3172232873 4895 4890 4895 4890 981
522 20250313 103200 3167432378 4890 4880 4890 4880 656
523 20250313 103100 3164225648 4885 4890 4895 4885 1852
524 20250313 103000 3155176183 4895 4900 4900 4890 1134
525 20250313 102900 3149630688 4895 4900 4900 4895 6009
526 20250313 102800 3120209478 4895 4905 4910 4895 3445
527 20250313 102700 3103328293 4905 4910 4910 4905 715
528 20250313 102600 3099820413 4910 4890 4910 4890 6336
529 20250313 102500 3068748118 4890 4890 4895 4885 1824
530 20250313 102400 3059828438 4895 4895 4895 4895 57
531 20250313 102300 3059549423 4890 4905 4905 4890 2084
532 20250313 102200 3049355458 4900 4910 4910 4900 206
533 20250313 102100 3048344058 4900 4920 4920 4900 3313
534 20250313 102000 3032078163 4920 4895 4920 4890 5563
535 20250313 101900 3004793023 4895 4900 4900 4890 654
536 20250313 101800 3001590303 4890 4900 4900 4890 1673
537 20250313 101700 2993397603 4900 4900 4900 4895 2343
538 20250313 101600 2981923973 4900 4915 4915 4900 1841
539 20250313 101500 2972885828 4915 4905 4920 4900 2838
540 20250313 101400 2958947598 4905 4902 4905 4900 5815
541 20250313 101300 2930437279 4902 4895 4905 4895 2497
542 20250313 101200 2918199884 4895 4890 4905 4890 28820
543 20250313 101100 2776992699 4895 4885 4895 4885 3183
544 20250313 101000 2761432159 4885 4890 4890 4885 592
545 20250313 100900 2758540234 4885 4890 4890 4885 2340
546 20250313 100800 2747108807 4890 4885 4890 4885 212
547 20250313 100700 2746073101 4890 4885 4895 4880 1475
548 20250313 100600 2738867316 4880 4895 4900 4880 2957
549 20250313 100500 2724416206 4895 4890 4895 4880 9785
550 20250313 100400 2676569441 4890 4900 4902 4890 3049
551 20250313 100300 2661646703 4900 4895 4910 4895 5193
552 20250313 100200 2636196221 4895 4865 4910 4860 19032
553 20250313 100100 2543128401 4860 4870 4870 4860 158
554 20250313 100000 2542359511 4870 4860 4870 4855 3925
555 20250313 095900 2523293791 4860 4865 4875 4855 62
556 20250313 095800 2522992391 4865 4870 4875 4860 1641
557 20250313 095700 2515012786 4875 4850 4875 4850 1272
558 20250313 095600 2508822176 4850 4850 4850 4850 1484
559 20250313 095500 2501624776 4850 4850 4850 4845 36
560 20250313 095400 2501450186 4845 4835 4845 4835 2449
561 20250313 095300 2489602121 4835 4840 4840 4835 2360
562 20250313 095200 2478190811 4840 4845 4845 4840 2140
563 20250313 095100 2467830991 4845 4850 4850 4845 553
564 20250313 095000 2465151701 4850 4840 4850 4840 2467
565 20250313 094900 2453202641 4840 4845 4845 4835 4336
566 20250313 094800 2432220031 4845 4850 4850 4845 334
567 20250313 094700 2430600386 4855 4845 4855 4845 61
568 20250313 094600 2430304761 4845 4855 4855 4845 10424
569 20250313 094500 2379761651 4855 4860 4860 4855 597
570 20250313 094400 2376860276 4860 4860 4860 4860 849
571 20250313 094300 2372734136 4860 4865 4865 4860 194
572 20250313 094200 2371791271 4865 4865 4865 4860 269
573 20250313 094100 2370483171 4865 4855 4865 4855 3128
574 20250313 094000 2355292906 4855 4860 4860 4855 2382
575 20250313 093900 2343717728 4860 4870 4870 4860 168
576 20250313 093800 2342901198 4870 4875 4875 4860 2138
577 20250313 093700 2332499798 4870 4860 4875 4855 2875
578 20250313 093600 2318515413 4860 4860 4860 4855 3100
579 20250313 093500 2303452560 4855 4850 4855 4845 1508
580 20250313 093400 2296136555 4850 4855 4855 4850 1013
581 20250313 093300 2291223185 4855 4845 4860 4840 1463
582 20250313 093200 2284126350 4845 4850 4855 4825 13321
583 20250313 093100 2219698350 4850 4855 4855 4840 11440
584 20250313 093000 2164240056 4850 4870 4870 4850 14896
585 20250313 092900 2091913001 4860 4865 4870 4860 5779
586 20250313 092800 2063818391 4860 4875 4875 4860 2552
587 20250313 092700 2051397836 4875 4865 4880 4865 4946
588 20250313 092600 2027288961 4870 4865 4875 4865 2103
589 20250313 092500 2017050116 4865 4880 4885 4865 3060
590 20250313 092400 2002141721 4880 4865 4880 4860 2194
591 20250313 092300 1991458581 4860 4870 4875 4860 10220
592 20250313 092200 1941696911 4875 4890 4890 4870 5260
593 20250313 092100 1916046916 4885 4895 4900 4885 4742
594 20250313 092000 1892820786 4895 4885 4905 4885 9047
595 20250313 091900 1848506826 4885 4880 4890 4880 1725
596 20250313 091800 1840078536 4880 4900 4900 4880 2455
597 20250313 091700 1828093086 4880 4860 4900 4860 7572
598 20250313 091600 1791150536 4860 4875 4885 4860 11558
599 20250313 091500 1734896321 4870 4880 4880 4870 5159
600 20250313 091400 1709747386 4880 4895 4895 4880 1400
601 20250313 091300 1702908201 4885 4900 4900 4885 5088
602 20250313 091200 1678009316 4900 4875 4905 4870 12741
603 20250313 091100 1615878081 4880 4905 4905 4880 7314
604 20250313 091000 1580145741 4890 4905 4905 4890 12274
605 20250313 090900 1520042521 4905 4895 4905 4890 5512
606 20250313 090800 1493029491 4890 4895 4910 4885 18641
607 20250313 090700 1401704751 4895 4905 4970 4895 68008
608 20250313 090600 1067196606 4905 4915 4965 4905 50590
609 20250313 090500 817603681 4915 4915 4925 4910 15072
610 20250313 090400 743483241 4910 4940 4940 4900 7707
611 20250313 090300 705564536 4925 4880 4945 4875 33265
612 20250313 090200 542136881 4880 4900 4905 4870 20710
613 20250313 090100 440881996 4895 4850 4905 4850 15753
614 20250313 090000 364014481 4850 4910 4915 4850 70768

1
025820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,31041,33442000,143409420,154502040000,0.09
20250310,29452,33442000,141222340,160354390000,0.09
20250307,29452,33442000,143431240,162862540000,0.09
20250306,28704,33442000,134334720,156508560000,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 31041 33442000 143409420 154502040000 0.09
3 20250310 29452 33442000 141222340 160354390000 0.09
4 20250307 29452 33442000 143431240 162862540000 0.09
5 20250306 28704 33442000 134334720 156508560000 0.09