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

615
025980/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191300,3080043020,5550,5550,5550,5550,98597
20250313,191200,3080043020,5550,5550,5550,5550,0
20250313,191100,3080043020,5550,5550,5550,5550,0
20250313,191000,3080043020,5550,5550,5550,5550,0
20250313,190900,3080043020,5550,5550,5550,5550,0
20250313,190800,3080043020,5550,5550,5550,5550,0
20250313,190700,3080043020,5550,5550,5550,5550,0
20250313,190600,3080043020,5550,5550,5550,5550,0
20250313,190500,3080043020,5550,5550,5550,5550,0
20250313,190400,3080043020,5550,5550,5550,5550,0
20250313,190300,3080043020,5550,5550,5550,5550,0
20250313,190200,3080043020,5550,5550,5550,5550,0
20250313,190100,3080043020,5550,5550,5550,5550,0
20250313,190000,3080043020,5550,5550,5550,5550,0
20250313,185900,3080043020,5550,5550,5550,5550,0
20250313,185800,3080043020,5550,5550,5550,5550,0
20250313,185700,3080043020,5550,5550,5550,5550,0
20250313,185600,3080043020,5550,5550,5550,5550,0
20250313,185500,3080043020,5550,5550,5550,5550,0
20250313,185400,3080043020,5550,5550,5550,5550,0
20250313,185300,3080043020,5550,5550,5550,5550,0
20250313,185200,3080043020,5550,5550,5550,5550,0
20250313,185100,3080043020,5550,5550,5550,5550,0
20250313,185000,3080043020,5550,5550,5550,5550,0
20250313,184900,3080043020,5550,5550,5550,5550,0
20250313,184800,3080043020,5550,5550,5550,5550,0
20250313,184700,3080043020,5550,5550,5550,5550,0
20250313,184600,3080043020,5550,5550,5550,5550,0
20250313,184500,3080043020,5550,5550,5550,5550,0
20250313,184400,3080043020,5550,5550,5550,5550,0
20250313,184300,3080043020,5550,5550,5550,5550,98597
20250313,184200,3080043020,5550,5550,5550,5550,0
20250313,184100,3080043020,5550,5550,5550,5550,0
20250313,184000,3080043020,5550,5550,5550,5550,0
20250313,183900,3080043020,5550,5550,5550,5550,0
20250313,183800,3080043020,5550,5550,5550,5550,0
20250313,183700,3080043020,5550,5550,5550,5550,0
20250313,183600,3080043020,5550,5550,5550,5550,0
20250313,183500,3080043020,5550,5550,5550,5550,0
20250313,183400,3080043020,5550,5550,5550,5550,0
20250313,183300,3080043020,5550,5550,5550,5550,0
20250313,183200,3080043020,5550,5550,5550,5550,0
20250313,183100,3080043020,5550,5550,5550,5550,0
20250313,183000,3080043020,5550,5550,5550,5550,0
20250313,182900,3080043020,5550,5550,5550,5550,0
20250313,182800,3080043020,5550,5550,5550,5550,0
20250313,182700,3080043020,5550,5550,5550,5550,0
20250313,182600,3080043020,5550,5550,5550,5550,0
20250313,182500,3080043020,5550,5550,5550,5550,0
20250313,182400,3080043020,5550,5550,5550,5550,0
20250313,182300,3080043020,5550,5550,5550,5550,0
20250313,182200,3080043020,5550,5550,5550,5550,0
20250313,182100,3080043020,5550,5550,5550,5550,0
20250313,182000,3080043020,5550,5550,5550,5550,0
20250313,181900,3080043020,5550,5550,5550,5550,0
20250313,181800,3080043020,5550,5550,5550,5550,0
20250313,181700,3080043020,5550,5550,5550,5550,0
20250313,181600,3080043020,5550,5550,5550,5550,0
20250313,181500,3080043020,5550,5550,5550,5550,0
20250313,181400,3080043020,5550,5550,5550,5550,0
20250313,181300,3080043020,5550,5550,5550,5550,98597
20250313,181200,3080043020,5550,5550,5550,5550,0
20250313,181100,3080043020,5550,5550,5550,5550,0
20250313,181000,3080043020,5550,5550,5550,5550,0
20250313,180900,3080043020,5550,5550,5550,5550,0
20250313,180800,3080043020,5550,5550,5550,5550,0
20250313,180700,3080043020,5550,5550,5550,5550,0
20250313,180600,3080043020,5550,5550,5550,5550,0
20250313,180500,3080043020,5550,5550,5550,5550,0
20250313,180400,3080043020,5550,5550,5550,5550,0
20250313,180300,3080043020,5550,5550,5550,5550,0
20250313,180200,3080043020,5550,5550,5550,5550,0
20250313,180100,3080043020,5550,5550,5550,5550,0
20250313,180000,3080043020,5550,5550,5550,5550,0
20250313,175900,3080043020,5550,5550,5550,5550,0
20250313,175800,3080043020,5550,5550,5550,5550,0
20250313,175700,3080043020,5550,5550,5550,5550,0
20250313,175600,3080043020,5550,5550,5550,5550,0
20250313,175500,3080043020,5550,5550,5550,5550,0
20250313,175400,3080043020,5550,5550,5550,5550,0
20250313,175300,3080043020,5550,5550,5550,5550,0
20250313,175200,3080043020,5550,5550,5550,5550,0
20250313,175100,3080043020,5550,5550,5550,5550,0
20250313,175000,3080043020,5550,5550,5550,5550,0
20250313,174900,3080043020,5550,5550,5550,5550,0
20250313,174800,3080043020,5550,5550,5550,5550,0
20250313,174700,3080043020,5550,5550,5550,5550,0
20250313,174600,3080043020,5550,5550,5550,5550,0
20250313,174500,3080043020,5550,5550,5550,5550,0
20250313,174400,3080043020,5550,5550,5550,5550,0
20250313,174300,3080043020,5550,5550,5550,5550,98597
20250313,174200,3080043020,5550,5550,5550,5550,0
20250313,174100,3080043020,5550,5550,5550,5550,0
20250313,174000,3080043020,5550,5550,5550,5550,0
20250313,173900,3080043020,5550,5550,5550,5550,0
20250313,173800,3080043020,5550,5550,5550,5550,0
20250313,173700,3080043020,5550,5550,5550,5550,0
20250313,173600,3080043020,5550,5550,5550,5550,0
20250313,173500,3080043020,5550,5550,5550,5550,0
20250313,173400,3080043020,5550,5550,5550,5550,0
20250313,173300,3080043020,5550,5550,5550,5550,0
20250313,173200,3080043020,5550,5550,5550,5550,0
20250313,173100,3080043020,5550,5550,5550,5550,0
20250313,173000,3080043020,5550,5550,5550,5550,0
20250313,172900,3080043020,5550,5550,5550,5550,0
20250313,172800,3080043020,5550,5550,5550,5550,0
20250313,172700,3080043020,5550,5550,5550,5550,0
20250313,172600,3080043020,5550,5550,5550,5550,0
20250313,172500,3080043020,5550,5550,5550,5550,0
20250313,172400,3080043020,5550,5550,5550,5550,0
20250313,172300,3080043020,5550,5550,5550,5550,0
20250313,172200,3080043020,5550,5550,5550,5550,0
20250313,172100,3080043020,5550,5550,5550,5550,0
20250313,172000,3080043020,5550,5550,5550,5550,0
20250313,171900,3080043020,5550,5550,5550,5550,0
20250313,171800,3080043020,5550,5550,5550,5550,0
20250313,171700,3080043020,5550,5550,5550,5550,0
20250313,171600,3080043020,5550,5550,5550,5550,0
20250313,171500,3080043020,5550,5550,5550,5550,0
20250313,171400,3080043020,5550,5550,5550,5550,0
20250313,171300,3080043020,5550,5550,5550,5550,98597
20250313,171200,3080043020,5550,5550,5550,5550,0
20250313,171100,3080043020,5550,5550,5550,5550,0
20250313,171000,3080043020,5550,5550,5550,5550,0
20250313,170900,3080043020,5550,5550,5550,5550,0
20250313,170800,3080043020,5550,5550,5550,5550,0
20250313,170700,3080043020,5550,5550,5550,5550,0
20250313,170600,3080043020,5550,5550,5550,5550,0
20250313,170500,3080043020,5550,5550,5550,5550,0
20250313,170400,3080043020,5550,5550,5550,5550,0
20250313,170300,3080043020,5550,5550,5550,5550,0
20250313,170200,3080043020,5550,5550,5550,5550,0
20250313,170100,3080043020,5550,5550,5550,5550,0
20250313,170000,3080043020,5550,5550,5550,5550,0
20250313,165900,3080043020,5550,5550,5550,5550,0
20250313,165800,3080043020,5550,5550,5550,5550,0
20250313,165700,3080043020,5550,5550,5550,5550,0
20250313,165600,3080043020,5550,5550,5550,5550,0
20250313,165500,3080043020,5550,5550,5550,5550,0
20250313,165400,3080043020,5550,5550,5550,5550,0
20250313,165300,3080043020,5550,5550,5550,5550,0
20250313,165200,3080043020,5550,5550,5550,5550,0
20250313,165100,3080043020,5550,5550,5550,5550,0
20250313,165000,3080043020,5550,5550,5550,5550,0
20250313,164900,3080043020,5550,5550,5550,5550,0
20250313,164800,3080043020,5550,5550,5550,5550,0
20250313,164700,3080043020,5550,5550,5550,5550,0
20250313,164600,3080043020,5550,5550,5550,5550,0
20250313,164500,3080043020,5550,5550,5550,5550,0
20250313,164400,3080043020,5550,5550,5550,5550,0
20250313,164300,3080043020,5550,5550,5550,5550,98597
20250313,164200,3080043020,5550,5550,5550,5550,0
20250313,164100,3080043020,5550,5550,5550,5550,0
20250313,164000,3080043020,5550,5550,5550,5550,0
20250313,163900,3080043020,5550,5550,5550,5550,0
20250313,163800,3080043020,5550,5550,5550,5550,0
20250313,163700,3080043020,5550,5550,5550,5550,0
20250313,163600,3080043020,5550,5550,5550,5550,0
20250313,163500,3080043020,5550,5550,5550,5550,0
20250313,163400,3080043020,5550,5550,5550,5550,0
20250313,163300,3080043020,5550,5550,5550,5550,0
20250313,163200,3080043020,5550,5550,5550,5550,0
20250313,163100,3080043020,5550,5550,5550,5550,0
20250313,163000,3080043020,5550,5550,5550,5550,0
20250313,162900,3080043020,5550,5550,5550,5550,0
20250313,162800,3080043020,5550,5550,5550,5550,0
20250313,162700,3080043020,5550,5550,5550,5550,0
20250313,162600,3080043020,5550,5550,5550,5550,0
20250313,162500,3080043020,5550,5550,5550,5550,0
20250313,162400,3080043020,5550,5550,5550,5550,0
20250313,162300,3080043020,5550,5550,5550,5550,0
20250313,162200,3080043020,5550,5550,5550,5550,0
20250313,162100,3080043020,5550,5550,5550,5550,0
20250313,162000,3080043020,5550,5550,5550,5550,0
20250313,161900,3080043020,5550,5550,5550,5550,0
20250313,161800,3080043020,5550,5550,5550,5550,0
20250313,161700,3080043020,5550,5550,5550,5550,0
20250313,161600,3080043020,5550,5550,5550,5550,0
20250313,161500,3080043020,5550,5550,5550,5550,0
20250313,161400,3080043020,5550,5550,5550,5550,0
20250313,161300,3080043020,5550,5550,5550,5550,98597
20250313,161200,3080043020,5550,5550,5550,5550,0
20250313,161100,3080043020,5550,5550,5550,5550,0
20250313,161000,3080043020,5550,5550,5550,5550,0
20250313,160900,3080043020,5550,5550,5550,5550,0
20250313,160800,3080043020,5550,5550,5550,5550,0
20250313,160700,3080043020,5550,5550,5550,5550,0
20250313,160600,3080043020,5550,5550,5550,5550,0
20250313,160500,3080043020,5550,5550,5550,5550,0
20250313,160400,3080043020,5550,5550,5550,5550,0
20250313,160300,3080043020,5550,5550,5550,5550,0
20250313,160200,3080043020,5550,5550,5550,5550,0
20250313,160100,3080043020,5550,5550,5550,5550,0
20250313,160000,3080043020,5550,5550,5550,5550,0
20250313,155900,3080043020,5550,5550,5550,5550,0
20250313,155800,3080043020,5550,5550,5550,5550,0
20250313,155700,3080043020,5550,5550,5550,5550,0
20250313,155600,3080043020,5550,5550,5550,5550,0
20250313,155500,3080043020,5550,5550,5550,5550,0
20250313,155400,3080043020,5550,5550,5550,5550,0
20250313,155300,3080043020,5550,5550,5550,5550,0
20250313,155200,3080043020,5550,5550,5550,5550,0
20250313,155100,3080043020,5550,5550,5550,5550,0
20250313,155000,3080043020,5550,5550,5550,5550,0
20250313,154900,3080043020,5550,5550,5550,5550,0
20250313,154800,3080043020,5550,5550,5550,5550,0
20250313,154700,3080043020,5550,5550,5550,5550,0
20250313,154600,3080043020,5550,5550,5550,5550,0
20250313,154500,3080043020,5550,5550,5550,5550,0
20250313,154400,3080043020,5550,5550,5550,5550,0
20250313,154300,3080043020,5550,5550,5550,5550,98597
20250313,154200,3080043020,5550,5550,5550,5550,0
20250313,154100,3080043020,5550,5550,5550,5550,0
20250313,154000,3080043020,5550,5550,5550,5550,0
20250313,153900,3080043020,5550,5550,5550,5550,0
20250313,153800,3080043020,5550,5550,5550,5550,0
20250313,153700,3080043020,5550,5550,5550,5550,0
20250313,153600,3080043020,5550,5550,5550,5550,0
20250313,153500,3080043020,5550,5550,5550,5550,0
20250313,153400,3080043020,5550,5550,5550,5550,0
20250313,153300,3080043020,5550,5550,5550,5550,0
20250313,153200,3080043020,5550,5550,5550,5550,0
20250313,153100,3080043020,5550,5550,5550,5550,0
20250313,153000,3080043020,5550,5550,5550,5550,98597
20250313,152900,2532829670,5560,5560,5560,5560,0
20250313,152800,2532829670,5560,5560,5560,5560,0
20250313,152700,2532829670,5560,5560,5560,5560,0
20250313,152600,2532829670,5560,5560,5560,5560,0
20250313,152500,2532829670,5560,5560,5560,5560,0
20250313,152400,2532829670,5560,5560,5560,5560,0
20250313,152300,2532829670,5560,5560,5560,5560,0
20250313,152200,2532829670,5560,5560,5560,5560,0
20250313,152100,2532829670,5560,5560,5560,5560,0
20250313,152000,2532829670,5560,5560,5560,5560,0
20250313,151900,2532829670,5560,5550,5560,5550,4185
20250313,151800,2509562870,5550,5560,5560,5550,977
20250313,151700,2504133440,5560,5555,5560,5550,11894
20250313,151600,2438058120,5550,5550,5550,5550,195
20250313,151500,2436975870,5560,5560,5560,5550,1951
20250313,151400,2426141020,5550,5550,5550,5550,224
20250313,151300,2424897820,5550,5560,5560,5550,291
20250313,151200,2423281650,5560,5550,5560,5550,2848
20250313,151100,2407448580,5550,5550,5560,5550,1138
20250313,151000,2401132330,5550,5550,5560,5550,893
20250313,150900,2396176160,5550,5550,5560,5550,547
20250313,150800,2393138100,5550,5550,5560,5550,2528
20250313,150700,2379091210,5560,5550,5560,5550,1544
20250313,150600,2370522000,5550,5560,5560,5550,953
20250313,150500,2365225320,5560,5560,5560,5550,3272
20250313,150400,2347034810,5560,5560,5560,5550,1219
20250313,150300,2340258070,5550,5560,5560,5550,984
20250313,150200,2334787930,5560,5560,5565,5560,381
20250313,150100,2332669470,5560,5570,5570,5560,781
20250313,150000,2328327030,5560,5575,5575,5550,3080
20250313,145900,2311209530,5580,5580,5580,5580,277
20250313,145800,2309663870,5580,5580,5580,5580,208
20250313,145700,2308503230,5580,5580,5580,5580,91
20250313,145600,2307995450,5580,5550,5580,5550,11505
20250313,145500,2244002600,5560,5550,5560,5550,48
20250313,145400,2243735730,5550,5560,5560,5550,113
20250313,145300,2243108570,5560,5550,5560,5550,161
20250313,145200,2242213720,5550,5550,5550,5550,932
20250313,145100,2237041120,5550,5550,5550,5550,724
20250313,145000,2233022920,5550,5560,5560,5550,2169
20250313,144900,2220983310,5560,5560,5560,5550,2544
20250313,144800,2206842960,5560,5550,5560,5550,152
20250313,144700,2205998140,5550,5560,5560,5550,5317
20250313,144600,2176469720,5550,5550,5560,5550,544
20250313,144500,2173450510,5560,5550,5560,5550,304
20250313,144400,2171760280,5550,5550,5550,5550,11577
20250313,144300,2107507930,5560,5560,5560,5560,969
20250313,144200,2102120290,5560,5560,5560,5560,1905
20250313,144100,2091528490,5560,5560,5560,5550,7406
20250313,144000,2050409680,5560,5560,5570,5560,212
20250313,143900,2049230660,5560,5560,5570,5560,61
20250313,143800,2048891490,5570,5570,5570,5550,4818
20250313,143700,2022132790,5560,5560,5570,5560,2139
20250313,143600,2010239760,5570,5570,5580,5570,1657
20250313,143500,2001010250,5570,5580,5580,5570,1328
20250313,143400,1993603110,5590,5580,5590,5570,11751
20250313,143300,1928088520,5570,5570,5570,5570,2020
20250313,143200,1916837120,5570,5570,5570,5570,730
20250313,143100,1912771020,5570,5590,5590,5570,17397
20250313,143000,1815747220,5590,5590,5590,5590,82
20250313,142900,1815288840,5600,5600,5600,5590,86
20250313,142800,1814807760,5590,5590,5590,5590,197
20250313,142700,1813706530,5590,5590,5600,5590,2414
20250313,142600,1800212190,5580,5590,5590,5580,4292
20250313,142500,1776262480,5580,5590,5590,5580,1443
20250313,142400,1768209365,5590,5590,5590,5585,109
20250313,142300,1767600130,5590,5590,5590,5590,1
20250313,142200,1767594540,5580,5590,5590,5580,63
20250313,142100,1767242670,5580,5580,5580,5580,0
20250313,142000,1767242670,5580,5600,5600,5580,1168
20250313,141900,1760714340,5590,5590,5590,5590,0
20250313,141800,1760714340,5590,5590,5595,5590,440
20250313,141700,1758254720,5590,5590,5590,5590,2430
20250313,141600,1744671020,5590,5590,5590,5590,92
20250313,141500,1744156740,5590,5585,5590,5585,183
20250313,141400,1743133820,5590,5590,5590,5590,35
20250313,141300,1742938170,5590,5590,5590,5590,33
20250313,141200,1742753700,5580,5590,5590,5580,710
20250313,141100,1738791790,5590,5590,5590,5580,417
20250313,141000,1736463880,5580,5590,5590,5580,701
20250313,140900,1732552280,5590,5580,5590,5580,659
20250313,140800,1728874460,5590,5600,5600,5590,22
20250313,140700,1728751430,5600,5595,5600,5590,3505
20250313,140600,1709158465,5595,5595,5595,5590,333
20250313,140500,1707296130,5600,5600,5600,5595,371
20250313,140400,1705219210,5600,5600,5600,5600,244
20250313,140300,1703852810,5600,5600,5600,5600,185
20250313,140200,1702816810,5600,5600,5600,5600,1
20250313,140100,1702811210,5600,5600,5600,5600,34
20250313,140000,1702620810,5600,5600,5600,5600,13
20250313,135900,1702548010,5590,5600,5600,5590,108
20250313,135800,1701944260,5590,5590,5590,5590,4
20250313,135700,1701921900,5600,5600,5600,5600,106
20250313,135600,1701328300,5600,5600,5600,5590,257
20250313,135500,1699891600,5600,5590,5600,5590,302
20250313,135400,1698201600,5600,5600,5600,5590,173
20250313,135300,1697233100,5600,5600,5600,5600,30
20250313,135200,1697065100,5600,5600,5600,5590,941
20250313,135100,1691804460,5600,5600,5600,5600,1
20250313,135000,1691798860,5600,5600,5600,5600,257
20250313,134900,1690359660,5590,5590,5600,5590,1100
20250313,134800,1684210650,5590,5600,5600,5590,2
20250313,134700,1684199460,5600,5600,5600,5600,21
20250313,134600,1684081860,5600,5600,5600,5600,15
20250313,134500,1683997860,5600,5590,5600,5590,802
20250313,134400,1679514580,5600,5595,5600,5595,1000
20250313,134300,1673914630,5600,5600,5600,5600,10
20250313,134200,1673858630,5590,5600,5600,5590,77
20250313,134100,1673428090,5600,5590,5600,5590,582
20250313,134000,1670174660,5600,5600,5600,5600,20
20250313,133900,1670062660,5600,5600,5600,5600,20
20250313,133800,1669950660,5600,5590,5600,5590,2254
20250313,133700,1657332700,5600,5600,5600,5600,661
20250313,133600,1653631100,5600,5600,5600,5600,500
20250313,133500,1650831100,5600,5600,5600,5600,11
20250313,133400,1650769500,5600,5600,5600,5600,20
20250313,133300,1650657500,5600,5600,5600,5600,1036
20250313,133200,1644855900,5600,5600,5600,5600,1276
20250313,133100,1637710300,5610,5610,5610,5600,1011
20250313,133000,1632048590,5610,5610,5610,5610,20
20250313,132900,1631936390,5610,5610,5610,5610,0
20250313,132800,1631936390,5610,5600,5610,5600,86
20250313,132700,1631454130,5600,5600,5600,5600,1751
20250313,132600,1621648530,5600,5610,5610,5600,35
20250313,132500,1621452420,5610,5610,5610,5610,2
20250313,132400,1621441200,5600,5600,5600,5600,801
20250313,132300,1616955600,5610,5620,5620,5610,164
20250313,132200,1616035510,5610,5610,5610,5610,892
20250313,132100,1611031390,5610,5610,5610,5610,10
20250313,132000,1610975290,5610,5610,5610,5600,2112
20250313,131900,1599128010,5610,5610,5610,5610,1
20250313,131800,1599122400,5610,5610,5610,5610,1023
20250313,131700,1593383370,5610,5605,5610,5600,6433
20250313,131600,1557313165,5610,5610,5610,5610,20
20250313,131500,1557200965,5610,5610,5610,5610,0
20250313,131400,1557200965,5610,5610,5610,5610,125
20250313,131300,1556499715,5610,5610,5610,5610,2
20250313,131200,1556488495,5610,5610,5610,5610,2
20250313,131100,1556477275,5610,5610,5610,5610,0
20250313,131000,1556477275,5610,5610,5610,5610,1
20250313,130900,1556471665,5610,5610,5610,5605,343
20250313,130800,1554548690,5610,5610,5610,5610,725
20250313,130700,1550481440,5605,5605,5605,5605,163
20250313,130600,1549567825,5605,5610,5610,5605,40
20250313,130500,1549343475,5610,5610,5610,5610,40
20250313,130400,1549119075,5610,5600,5610,5600,1438
20250313,130300,1541065410,5600,5600,5600,5600,21
20250313,130200,1540947810,5600,5600,5600,5600,110
20250313,130100,1540331810,5600,5610,5610,5600,3139
20250313,130000,1522753300,5600,5600,5600,5600,0
20250313,125900,1522753300,5600,5600,5600,5600,3937
20250313,125800,1500706100,5600,5610,5610,5600,13
20250313,125700,1500633180,5610,5610,5610,5610,0
20250313,125600,1500633180,5610,5610,5610,5610,1000
20250313,125500,1495023180,5610,5610,5610,5610,161
20250313,125400,1494119970,5600,5600,5600,5600,500
20250313,125300,1491319970,5600,5600,5610,5600,47
20250313,125200,1491056610,5610,5610,5610,5610,160
20250313,125100,1490159010,5610,5610,5610,5610,815
20250313,125000,1485586860,5600,5600,5600,5600,0
20250313,124900,1485586860,5600,5600,5610,5600,4173
20250313,124800,1462197330,5600,5605,5610,5600,604
20250313,124700,1458809810,5600,5605,5605,5600,1000
20250313,124600,1453208560,5610,5610,5610,5610,0
20250313,124500,1453208560,5610,5610,5610,5610,62
20250313,124400,1452860740,5610,5610,5610,5610,6622
20250313,124300,1415711320,5610,5605,5610,5605,26
20250313,124200,1415565475,5605,5605,5605,5605,101
20250313,124100,1414999370,5605,5605,5605,5605,0
20250313,124000,1414999370,5605,5610,5610,5605,53
20250313,123900,1414702290,5600,5620,5620,5600,7797
20250313,123800,1371001920,5610,5610,5610,5610,577
20250313,123700,1367764950,5610,5620,5620,5610,618
20250313,123600,1364297780,5620,5620,5620,5610,1320
20250313,123500,1356880160,5620,5610,5620,5610,581
20250313,123400,1353620440,5620,5620,5620,5610,1461
20250313,123300,1345415200,5610,5620,5620,5610,1702
20250313,123200,1335866960,5610,5620,5620,5610,595
20250313,123100,1332528950,5620,5610,5620,5610,209
20250313,123000,1331356370,5610,5620,5620,5610,143
20250313,122900,1330553710,5620,5620,5620,5620,204
20250313,122800,1329407230,5620,5620,5620,5620,0
20250313,122700,1329407230,5620,5610,5620,5610,507
20250313,122600,1326559140,5610,5620,5620,5610,46
20250313,122500,1326301070,5620,5620,5620,5620,0
20250313,122400,1326301070,5620,5620,5620,5610,834
20250313,122300,1321616550,5610,5620,5620,5610,30
20250313,122200,1321448050,5620,5620,5620,5620,0
20250313,122100,1321448050,5620,5620,5620,5620,0
20250313,122000,1321448050,5620,5620,5620,5620,0
20250313,121900,1321448050,5620,5620,5620,5620,2
20250313,121800,1321436810,5620,5620,5620,5620,3000
20250313,121700,1304576810,5620,5620,5620,5620,3000
20250313,121600,1287716810,5620,5620,5620,5620,1500
20250313,121500,1279286810,5620,5620,5620,5620,150
20250313,121400,1278443810,5620,5620,5620,5620,0
20250313,121300,1278443810,5620,5630,5630,5620,2593
20250313,121200,1263869050,5630,5630,5630,5630,0
20250313,121100,1263869050,5630,5630,5630,5630,3
20250313,121000,1263852160,5630,5630,5630,5630,187
20250313,120900,1262799350,5630,5630,5630,5630,752
20250313,120800,1258565590,5630,5620,5630,5620,1105
20250313,120700,1252354760,5620,5630,5630,5620,602
20250313,120600,1248971415,5630,5630,5630,5630,5
20250313,120500,1248943265,5620,5620,5620,5620,1
20250313,120400,1248937645,5630,5630,5630,5630,52
20250313,120300,1248644885,5630,5630,5630,5630,0
20250313,120200,1248644885,5630,5640,5640,5630,3846
20250313,120100,1226991805,5640,5640,5650,5640,713
20250313,120000,1222970435,5640,5640,5640,5640,557
20250313,115900,1219828955,5640,5640,5640,5640,3
20250313,115800,1219812035,5640,5640,5640,5640,5
20250313,115700,1219783835,5630,5630,5630,5630,1
20250313,115600,1219778205,5630,5630,5630,5630,299
20250313,115500,1218094835,5630,5630,5630,5630,121
20250313,115400,1217413605,5630,5630,5630,5630,0
20250313,115300,1217413605,5630,5640,5640,5630,35
20250313,115200,1217216505,5630,5630,5630,5630,842
20250313,115100,1212476045,5630,5630,5630,5630,1107
20250313,115000,1206243635,5620,5620,5620,5620,124
20250313,114900,1205546755,5630,5630,5630,5630,100
20250313,114800,1204983755,5630,5630,5630,5630,407
20250313,114700,1202692345,5630,5630,5630,5630,0
20250313,114600,1202692345,5630,5630,5630,5630,0
20250313,114500,1202692345,5630,5630,5630,5630,1428
20250313,114400,1194652705,5630,5630,5630,5630,0
20250313,114300,1194652705,5630,5630,5630,5630,379
20250313,114200,1192518935,5630,5630,5630,5630,633
20250313,114100,1188955145,5630,5630,5630,5630,320
20250313,114000,1187153545,5630,5630,5630,5630,1
20250313,113900,1187147915,5630,5630,5630,5630,229
20250313,113800,1185858645,5630,5630,5630,5630,1870
20250313,113700,1175330545,5640,5640,5640,5640,898
20250313,113600,1170265825,5640,5640,5640,5640,0
20250313,113500,1170265825,5640,5630,5640,5630,2600
20250313,113400,1155627765,5630,5630,5630,5630,453
20250313,113300,1153077375,5630,5620,5630,5620,738
20250313,113200,1148929805,5630,5630,5630,5630,29
20250313,113100,1148766535,5630,5640,5640,5630,2633
20250313,113000,1133942735,5640,5630,5640,5630,822
20250313,112900,1129314155,5630,5630,5630,5630,330
20250313,112800,1127456255,5640,5640,5640,5640,233
20250313,112700,1126142135,5640,5640,5640,5640,8
20250313,112600,1126097015,5650,5640,5650,5640,4309
20250313,112500,1101794220,5640,5630,5640,5630,3
20250313,112400,1101777310,5640,5640,5640,5640,240
20250313,112300,1100423710,5640,5640,5640,5630,432
20250313,112200,1097989530,5640,5640,5640,5640,21
20250313,112100,1097871090,5640,5630,5640,5630,835
20250313,112000,1093166140,5640,5630,5640,5630,499
20250313,111900,1090356630,5630,5630,5630,5630,0
20250313,111800,1090356630,5630,5640,5640,5630,2452
20250313,111700,1076551820,5640,5630,5640,5630,116
20250313,111600,1075897620,5650,5650,5650,5650,1
20250313,111500,1075891970,5640,5640,5650,5630,1925
20250313,111400,1065040910,5640,5640,5640,5640,240
20250313,111300,1063687310,5640,5640,5640,5640,419
20250313,111200,1061324150,5650,5640,5650,5640,121
20250313,111100,1060641700,5640,5640,5640,5640,244
20250313,111000,1059265540,5640,5640,5640,5640,241
20250313,110900,1057906300,5640,5640,5640,5640,1234
20250313,110800,1050946540,5640,5640,5640,5640,120
20250313,110700,1050269740,5650,5650,5650,5650,0
20250313,110600,1050269740,5650,5650,5650,5650,36
20250313,110500,1050066340,5650,5640,5650,5640,2568
20250313,110400,1035562600,5630,5640,5640,5630,1146
20250313,110300,1029100360,5640,5640,5640,5640,28
20250313,110200,1028942440,5640,5640,5640,5630,1538
20250313,110100,1020275870,5640,5640,5640,5640,0
20250313,110000,1020275870,5640,5650,5650,5640,514
20250313,105900,1017376770,5650,5650,5650,5640,1459
20250313,105800,1009136410,5650,5650,5650,5640,2465
20250313,105700,995219830,5650,5660,5660,5650,2468
20250313,105600,981269540,5660,5660,5660,5660,299
20250313,105500,979577200,5670,5670,5670,5670,26
20250313,105400,979429780,5670,5670,5670,5670,10
20250313,105300,979373080,5670,5670,5670,5670,11
20250313,105200,979310710,5660,5670,5670,5660,903
20250313,105100,974199700,5690,5690,5690,5690,0
20250313,105000,974199700,5690,5670,5690,5670,5005
20250313,104900,945775620,5670,5670,5670,5670,333
20250313,104800,943887510,5670,5660,5670,5660,125
20250313,104700,943179760,5670,5660,5670,5660,1646
20250313,104600,933863250,5650,5670,5670,5650,10138
20250313,104500,876426210,5670,5670,5670,5670,14
20250313,104400,876346830,5670,5670,5670,5670,5
20250313,104300,876318480,5660,5670,5670,5660,466
20250313,104200,873676870,5670,5660,5670,5660,233
20250313,104100,872357990,5660,5680,5680,5660,652
20250313,104000,868662250,5680,5680,5680,5670,511
20250313,103900,865762920,5680,5670,5680,5660,1474
20250313,103800,857404740,5660,5660,5670,5660,3674
20250313,103700,836605150,5650,5660,5660,5650,217
20250313,103600,835377040,5660,5640,5660,5630,4951
20250313,103500,807420130,5640,5640,5640,5640,0
20250313,103400,807420130,5640,5640,5640,5640,100
20250313,103300,806856130,5650,5650,5650,5650,10
20250313,103200,806799630,5640,5640,5650,5640,897
20250313,103100,801740500,5640,5640,5640,5640,503
20250313,103000,798903580,5650,5650,5650,5640,3
20250313,102900,798886640,5650,5640,5650,5640,411
20250313,102800,796568500,5640,5630,5640,5630,110
20250313,102700,795949150,5630,5640,5640,5630,3
20250313,102600,795932240,5650,5650,5650,5650,0
20250313,102500,795932240,5650,5640,5650,5640,27
20250313,102400,795779710,5630,5650,5650,5620,4015
20250313,102300,773186850,5650,5650,5650,5650,1176
20250313,102200,766542450,5650,5640,5650,5630,3614
20250313,102100,746153630,5640,5640,5640,5630,329
20250313,102000,744299270,5640,5640,5640,5640,202
20250313,101900,743159990,5650,5640,5650,5640,201
20250313,101800,742025570,5640,5640,5650,5630,1534
20250313,101700,733374740,5640,5640,5645,5640,1971
20250313,101600,722258200,5650,5640,5650,5640,1224
20250313,101500,715354830,5640,5630,5640,5630,99
20250313,101400,714797230,5630,5630,5630,5630,1825
20250313,101300,704522480,5630,5630,5630,5630,668
20250313,101200,700761640,5630,5630,5630,5630,52
20250313,101100,700468880,5620,5630,5630,5620,391
20250313,101000,698271410,5630,5620,5630,5610,1787
20250313,100900,688228020,5620,5610,5620,5610,545
20250313,100800,685165500,5620,5630,5630,5620,1263
20250313,100700,678066320,5630,5620,5630,5610,1770
20250313,100600,668124080,5620,5620,5620,5620,217
20250313,100500,666904540,5620,5620,5620,5610,546
20250313,100400,663837310,5620,5610,5620,5610,1236
20250313,100300,656901340,5610,5620,5620,5610,1034
20250313,100200,651094600,5620,5620,5620,5610,735
20250313,100100,646970900,5620,5620,5620,5610,475
20250313,100000,644301990,5620,5620,5625,5620,890
20250313,095900,639300150,5620,5620,5620,5620,1608
20250313,095800,630263190,5620,5640,5640,5610,7554
20250313,095700,587810740,5630,5640,5640,5630,8923
20250313,095600,537574240,5630,5630,5630,5630,10
20250313,095500,537517940,5630,5630,5630,5630,1000
20250313,095400,531887940,5640,5630,5640,5630,872
20250313,095300,526972360,5640,5630,5640,5630,335
20250313,095200,525084760,5640,5640,5640,5630,1429
20250313,095100,517038960,5640,5640,5640,5640,2024
20250313,095000,505623600,5630,5630,5630,5630,1
20250313,094900,505617970,5640,5650,5650,5640,1738
20250313,094800,495815450,5650,5650,5650,5650,54
20250313,094700,495510350,5650,5650,5650,5650,18
20250313,094600,495408650,5660,5650,5660,5650,657
20250313,094500,491696580,5650,5650,5660,5650,1600
20250313,094400,482656560,5650,5650,5650,5640,185
20250313,094300,481612360,5650,5650,5650,5650,668
20250313,094200,477838160,5650,5650,5650,5650,20
20250313,094100,477725160,5650,5640,5650,5630,5165
20250313,094000,448579090,5650,5660,5660,5650,103
20250313,093900,447997090,5660,5640,5660,5640,151
20250313,093800,447145430,5650,5660,5660,5650,1170
20250313,093700,440534920,5650,5640,5655,5640,2075
20250313,093600,428821415,5640,5630,5640,5630,885
20250313,093500,423834035,5640,5640,5640,5640,3421
20250313,093400,404539595,5640,5640,5640,5640,364
20250313,093300,402486635,5650,5650,5650,5650,30
20250313,093200,402317135,5650,5650,5650,5650,466
20250313,093100,399684235,5650,5650,5660,5650,2464
20250313,093000,385761995,5660,5660,5660,5650,369
20250313,092900,383675455,5660,5660,5660,5660,6
20250313,092800,383641495,5660,5660,5660,5660,107
20250313,092700,383035875,5650,5670,5670,5650,1935
20250313,092600,372078035,5680,5690,5690,5680,1278
20250313,092500,364818815,5690,5670,5700,5670,11052
20250313,092400,301950765,5670,5660,5670,5660,994
20250313,092300,296321945,5660,5660,5670,5660,419
20250313,092200,293950225,5650,5660,5660,5650,128
20250313,092100,293226925,5650,5650,5660,5640,2103
20250313,092000,281332175,5650,5650,5660,5650,148
20250313,091900,280495735,5660,5640,5660,5640,1442
20250313,091800,272352455,5650,5640,5650,5640,1512
20250313,091700,263813855,5640,5650,5650,5640,1927
20250313,091600,252945015,5650,5640,5650,5640,508
20250313,091500,250079645,5640,5640,5650,5640,1868
20250313,091400,239543100,5640,5630,5640,5630,1419
20250313,091300,231547130,5650,5640,5650,5620,10606
20250313,091200,171822230,5640,5640,5640,5640,6
20250313,091100,171788390,5640,5650,5650,5640,213
20250313,091000,170586060,5650,5650,5650,5640,1517
20250313,090900,162024010,5640,5640,5640,5630,3061
20250313,090800,144760030,5640,5640,5640,5630,698
20250313,090700,140825100,5640,5650,5650,5640,8642
20250313,090600,92059420,5640,5640,5650,5640,1729
20250313,090500,82295420,5640,5640,5640,5630,237
20250313,090400,80960660,5640,5650,5650,5610,9953
20250313,090300,24965490,5660,5640,5660,5640,551
20250313,090200,21853960,5640,5650,5660,5640,2305
20250313,090100,8831090,5650,5670,5670,5650,1048
20250313,090000,2902480,5680,5680,5680,5680,511
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191300 3080043020 5550 5550 5550 5550 98597
3 20250313 191200 3080043020 5550 5550 5550 5550 0
4 20250313 191100 3080043020 5550 5550 5550 5550 0
5 20250313 191000 3080043020 5550 5550 5550 5550 0
6 20250313 190900 3080043020 5550 5550 5550 5550 0
7 20250313 190800 3080043020 5550 5550 5550 5550 0
8 20250313 190700 3080043020 5550 5550 5550 5550 0
9 20250313 190600 3080043020 5550 5550 5550 5550 0
10 20250313 190500 3080043020 5550 5550 5550 5550 0
11 20250313 190400 3080043020 5550 5550 5550 5550 0
12 20250313 190300 3080043020 5550 5550 5550 5550 0
13 20250313 190200 3080043020 5550 5550 5550 5550 0
14 20250313 190100 3080043020 5550 5550 5550 5550 0
15 20250313 190000 3080043020 5550 5550 5550 5550 0
16 20250313 185900 3080043020 5550 5550 5550 5550 0
17 20250313 185800 3080043020 5550 5550 5550 5550 0
18 20250313 185700 3080043020 5550 5550 5550 5550 0
19 20250313 185600 3080043020 5550 5550 5550 5550 0
20 20250313 185500 3080043020 5550 5550 5550 5550 0
21 20250313 185400 3080043020 5550 5550 5550 5550 0
22 20250313 185300 3080043020 5550 5550 5550 5550 0
23 20250313 185200 3080043020 5550 5550 5550 5550 0
24 20250313 185100 3080043020 5550 5550 5550 5550 0
25 20250313 185000 3080043020 5550 5550 5550 5550 0
26 20250313 184900 3080043020 5550 5550 5550 5550 0
27 20250313 184800 3080043020 5550 5550 5550 5550 0
28 20250313 184700 3080043020 5550 5550 5550 5550 0
29 20250313 184600 3080043020 5550 5550 5550 5550 0
30 20250313 184500 3080043020 5550 5550 5550 5550 0
31 20250313 184400 3080043020 5550 5550 5550 5550 0
32 20250313 184300 3080043020 5550 5550 5550 5550 98597
33 20250313 184200 3080043020 5550 5550 5550 5550 0
34 20250313 184100 3080043020 5550 5550 5550 5550 0
35 20250313 184000 3080043020 5550 5550 5550 5550 0
36 20250313 183900 3080043020 5550 5550 5550 5550 0
37 20250313 183800 3080043020 5550 5550 5550 5550 0
38 20250313 183700 3080043020 5550 5550 5550 5550 0
39 20250313 183600 3080043020 5550 5550 5550 5550 0
40 20250313 183500 3080043020 5550 5550 5550 5550 0
41 20250313 183400 3080043020 5550 5550 5550 5550 0
42 20250313 183300 3080043020 5550 5550 5550 5550 0
43 20250313 183200 3080043020 5550 5550 5550 5550 0
44 20250313 183100 3080043020 5550 5550 5550 5550 0
45 20250313 183000 3080043020 5550 5550 5550 5550 0
46 20250313 182900 3080043020 5550 5550 5550 5550 0
47 20250313 182800 3080043020 5550 5550 5550 5550 0
48 20250313 182700 3080043020 5550 5550 5550 5550 0
49 20250313 182600 3080043020 5550 5550 5550 5550 0
50 20250313 182500 3080043020 5550 5550 5550 5550 0
51 20250313 182400 3080043020 5550 5550 5550 5550 0
52 20250313 182300 3080043020 5550 5550 5550 5550 0
53 20250313 182200 3080043020 5550 5550 5550 5550 0
54 20250313 182100 3080043020 5550 5550 5550 5550 0
55 20250313 182000 3080043020 5550 5550 5550 5550 0
56 20250313 181900 3080043020 5550 5550 5550 5550 0
57 20250313 181800 3080043020 5550 5550 5550 5550 0
58 20250313 181700 3080043020 5550 5550 5550 5550 0
59 20250313 181600 3080043020 5550 5550 5550 5550 0
60 20250313 181500 3080043020 5550 5550 5550 5550 0
61 20250313 181400 3080043020 5550 5550 5550 5550 0
62 20250313 181300 3080043020 5550 5550 5550 5550 98597
63 20250313 181200 3080043020 5550 5550 5550 5550 0
64 20250313 181100 3080043020 5550 5550 5550 5550 0
65 20250313 181000 3080043020 5550 5550 5550 5550 0
66 20250313 180900 3080043020 5550 5550 5550 5550 0
67 20250313 180800 3080043020 5550 5550 5550 5550 0
68 20250313 180700 3080043020 5550 5550 5550 5550 0
69 20250313 180600 3080043020 5550 5550 5550 5550 0
70 20250313 180500 3080043020 5550 5550 5550 5550 0
71 20250313 180400 3080043020 5550 5550 5550 5550 0
72 20250313 180300 3080043020 5550 5550 5550 5550 0
73 20250313 180200 3080043020 5550 5550 5550 5550 0
74 20250313 180100 3080043020 5550 5550 5550 5550 0
75 20250313 180000 3080043020 5550 5550 5550 5550 0
76 20250313 175900 3080043020 5550 5550 5550 5550 0
77 20250313 175800 3080043020 5550 5550 5550 5550 0
78 20250313 175700 3080043020 5550 5550 5550 5550 0
79 20250313 175600 3080043020 5550 5550 5550 5550 0
80 20250313 175500 3080043020 5550 5550 5550 5550 0
81 20250313 175400 3080043020 5550 5550 5550 5550 0
82 20250313 175300 3080043020 5550 5550 5550 5550 0
83 20250313 175200 3080043020 5550 5550 5550 5550 0
84 20250313 175100 3080043020 5550 5550 5550 5550 0
85 20250313 175000 3080043020 5550 5550 5550 5550 0
86 20250313 174900 3080043020 5550 5550 5550 5550 0
87 20250313 174800 3080043020 5550 5550 5550 5550 0
88 20250313 174700 3080043020 5550 5550 5550 5550 0
89 20250313 174600 3080043020 5550 5550 5550 5550 0
90 20250313 174500 3080043020 5550 5550 5550 5550 0
91 20250313 174400 3080043020 5550 5550 5550 5550 0
92 20250313 174300 3080043020 5550 5550 5550 5550 98597
93 20250313 174200 3080043020 5550 5550 5550 5550 0
94 20250313 174100 3080043020 5550 5550 5550 5550 0
95 20250313 174000 3080043020 5550 5550 5550 5550 0
96 20250313 173900 3080043020 5550 5550 5550 5550 0
97 20250313 173800 3080043020 5550 5550 5550 5550 0
98 20250313 173700 3080043020 5550 5550 5550 5550 0
99 20250313 173600 3080043020 5550 5550 5550 5550 0
100 20250313 173500 3080043020 5550 5550 5550 5550 0
101 20250313 173400 3080043020 5550 5550 5550 5550 0
102 20250313 173300 3080043020 5550 5550 5550 5550 0
103 20250313 173200 3080043020 5550 5550 5550 5550 0
104 20250313 173100 3080043020 5550 5550 5550 5550 0
105 20250313 173000 3080043020 5550 5550 5550 5550 0
106 20250313 172900 3080043020 5550 5550 5550 5550 0
107 20250313 172800 3080043020 5550 5550 5550 5550 0
108 20250313 172700 3080043020 5550 5550 5550 5550 0
109 20250313 172600 3080043020 5550 5550 5550 5550 0
110 20250313 172500 3080043020 5550 5550 5550 5550 0
111 20250313 172400 3080043020 5550 5550 5550 5550 0
112 20250313 172300 3080043020 5550 5550 5550 5550 0
113 20250313 172200 3080043020 5550 5550 5550 5550 0
114 20250313 172100 3080043020 5550 5550 5550 5550 0
115 20250313 172000 3080043020 5550 5550 5550 5550 0
116 20250313 171900 3080043020 5550 5550 5550 5550 0
117 20250313 171800 3080043020 5550 5550 5550 5550 0
118 20250313 171700 3080043020 5550 5550 5550 5550 0
119 20250313 171600 3080043020 5550 5550 5550 5550 0
120 20250313 171500 3080043020 5550 5550 5550 5550 0
121 20250313 171400 3080043020 5550 5550 5550 5550 0
122 20250313 171300 3080043020 5550 5550 5550 5550 98597
123 20250313 171200 3080043020 5550 5550 5550 5550 0
124 20250313 171100 3080043020 5550 5550 5550 5550 0
125 20250313 171000 3080043020 5550 5550 5550 5550 0
126 20250313 170900 3080043020 5550 5550 5550 5550 0
127 20250313 170800 3080043020 5550 5550 5550 5550 0
128 20250313 170700 3080043020 5550 5550 5550 5550 0
129 20250313 170600 3080043020 5550 5550 5550 5550 0
130 20250313 170500 3080043020 5550 5550 5550 5550 0
131 20250313 170400 3080043020 5550 5550 5550 5550 0
132 20250313 170300 3080043020 5550 5550 5550 5550 0
133 20250313 170200 3080043020 5550 5550 5550 5550 0
134 20250313 170100 3080043020 5550 5550 5550 5550 0
135 20250313 170000 3080043020 5550 5550 5550 5550 0
136 20250313 165900 3080043020 5550 5550 5550 5550 0
137 20250313 165800 3080043020 5550 5550 5550 5550 0
138 20250313 165700 3080043020 5550 5550 5550 5550 0
139 20250313 165600 3080043020 5550 5550 5550 5550 0
140 20250313 165500 3080043020 5550 5550 5550 5550 0
141 20250313 165400 3080043020 5550 5550 5550 5550 0
142 20250313 165300 3080043020 5550 5550 5550 5550 0
143 20250313 165200 3080043020 5550 5550 5550 5550 0
144 20250313 165100 3080043020 5550 5550 5550 5550 0
145 20250313 165000 3080043020 5550 5550 5550 5550 0
146 20250313 164900 3080043020 5550 5550 5550 5550 0
147 20250313 164800 3080043020 5550 5550 5550 5550 0
148 20250313 164700 3080043020 5550 5550 5550 5550 0
149 20250313 164600 3080043020 5550 5550 5550 5550 0
150 20250313 164500 3080043020 5550 5550 5550 5550 0
151 20250313 164400 3080043020 5550 5550 5550 5550 0
152 20250313 164300 3080043020 5550 5550 5550 5550 98597
153 20250313 164200 3080043020 5550 5550 5550 5550 0
154 20250313 164100 3080043020 5550 5550 5550 5550 0
155 20250313 164000 3080043020 5550 5550 5550 5550 0
156 20250313 163900 3080043020 5550 5550 5550 5550 0
157 20250313 163800 3080043020 5550 5550 5550 5550 0
158 20250313 163700 3080043020 5550 5550 5550 5550 0
159 20250313 163600 3080043020 5550 5550 5550 5550 0
160 20250313 163500 3080043020 5550 5550 5550 5550 0
161 20250313 163400 3080043020 5550 5550 5550 5550 0
162 20250313 163300 3080043020 5550 5550 5550 5550 0
163 20250313 163200 3080043020 5550 5550 5550 5550 0
164 20250313 163100 3080043020 5550 5550 5550 5550 0
165 20250313 163000 3080043020 5550 5550 5550 5550 0
166 20250313 162900 3080043020 5550 5550 5550 5550 0
167 20250313 162800 3080043020 5550 5550 5550 5550 0
168 20250313 162700 3080043020 5550 5550 5550 5550 0
169 20250313 162600 3080043020 5550 5550 5550 5550 0
170 20250313 162500 3080043020 5550 5550 5550 5550 0
171 20250313 162400 3080043020 5550 5550 5550 5550 0
172 20250313 162300 3080043020 5550 5550 5550 5550 0
173 20250313 162200 3080043020 5550 5550 5550 5550 0
174 20250313 162100 3080043020 5550 5550 5550 5550 0
175 20250313 162000 3080043020 5550 5550 5550 5550 0
176 20250313 161900 3080043020 5550 5550 5550 5550 0
177 20250313 161800 3080043020 5550 5550 5550 5550 0
178 20250313 161700 3080043020 5550 5550 5550 5550 0
179 20250313 161600 3080043020 5550 5550 5550 5550 0
180 20250313 161500 3080043020 5550 5550 5550 5550 0
181 20250313 161400 3080043020 5550 5550 5550 5550 0
182 20250313 161300 3080043020 5550 5550 5550 5550 98597
183 20250313 161200 3080043020 5550 5550 5550 5550 0
184 20250313 161100 3080043020 5550 5550 5550 5550 0
185 20250313 161000 3080043020 5550 5550 5550 5550 0
186 20250313 160900 3080043020 5550 5550 5550 5550 0
187 20250313 160800 3080043020 5550 5550 5550 5550 0
188 20250313 160700 3080043020 5550 5550 5550 5550 0
189 20250313 160600 3080043020 5550 5550 5550 5550 0
190 20250313 160500 3080043020 5550 5550 5550 5550 0
191 20250313 160400 3080043020 5550 5550 5550 5550 0
192 20250313 160300 3080043020 5550 5550 5550 5550 0
193 20250313 160200 3080043020 5550 5550 5550 5550 0
194 20250313 160100 3080043020 5550 5550 5550 5550 0
195 20250313 160000 3080043020 5550 5550 5550 5550 0
196 20250313 155900 3080043020 5550 5550 5550 5550 0
197 20250313 155800 3080043020 5550 5550 5550 5550 0
198 20250313 155700 3080043020 5550 5550 5550 5550 0
199 20250313 155600 3080043020 5550 5550 5550 5550 0
200 20250313 155500 3080043020 5550 5550 5550 5550 0
201 20250313 155400 3080043020 5550 5550 5550 5550 0
202 20250313 155300 3080043020 5550 5550 5550 5550 0
203 20250313 155200 3080043020 5550 5550 5550 5550 0
204 20250313 155100 3080043020 5550 5550 5550 5550 0
205 20250313 155000 3080043020 5550 5550 5550 5550 0
206 20250313 154900 3080043020 5550 5550 5550 5550 0
207 20250313 154800 3080043020 5550 5550 5550 5550 0
208 20250313 154700 3080043020 5550 5550 5550 5550 0
209 20250313 154600 3080043020 5550 5550 5550 5550 0
210 20250313 154500 3080043020 5550 5550 5550 5550 0
211 20250313 154400 3080043020 5550 5550 5550 5550 0
212 20250313 154300 3080043020 5550 5550 5550 5550 98597
213 20250313 154200 3080043020 5550 5550 5550 5550 0
214 20250313 154100 3080043020 5550 5550 5550 5550 0
215 20250313 154000 3080043020 5550 5550 5550 5550 0
216 20250313 153900 3080043020 5550 5550 5550 5550 0
217 20250313 153800 3080043020 5550 5550 5550 5550 0
218 20250313 153700 3080043020 5550 5550 5550 5550 0
219 20250313 153600 3080043020 5550 5550 5550 5550 0
220 20250313 153500 3080043020 5550 5550 5550 5550 0
221 20250313 153400 3080043020 5550 5550 5550 5550 0
222 20250313 153300 3080043020 5550 5550 5550 5550 0
223 20250313 153200 3080043020 5550 5550 5550 5550 0
224 20250313 153100 3080043020 5550 5550 5550 5550 0
225 20250313 153000 3080043020 5550 5550 5550 5550 98597
226 20250313 152900 2532829670 5560 5560 5560 5560 0
227 20250313 152800 2532829670 5560 5560 5560 5560 0
228 20250313 152700 2532829670 5560 5560 5560 5560 0
229 20250313 152600 2532829670 5560 5560 5560 5560 0
230 20250313 152500 2532829670 5560 5560 5560 5560 0
231 20250313 152400 2532829670 5560 5560 5560 5560 0
232 20250313 152300 2532829670 5560 5560 5560 5560 0
233 20250313 152200 2532829670 5560 5560 5560 5560 0
234 20250313 152100 2532829670 5560 5560 5560 5560 0
235 20250313 152000 2532829670 5560 5560 5560 5560 0
236 20250313 151900 2532829670 5560 5550 5560 5550 4185
237 20250313 151800 2509562870 5550 5560 5560 5550 977
238 20250313 151700 2504133440 5560 5555 5560 5550 11894
239 20250313 151600 2438058120 5550 5550 5550 5550 195
240 20250313 151500 2436975870 5560 5560 5560 5550 1951
241 20250313 151400 2426141020 5550 5550 5550 5550 224
242 20250313 151300 2424897820 5550 5560 5560 5550 291
243 20250313 151200 2423281650 5560 5550 5560 5550 2848
244 20250313 151100 2407448580 5550 5550 5560 5550 1138
245 20250313 151000 2401132330 5550 5550 5560 5550 893
246 20250313 150900 2396176160 5550 5550 5560 5550 547
247 20250313 150800 2393138100 5550 5550 5560 5550 2528
248 20250313 150700 2379091210 5560 5550 5560 5550 1544
249 20250313 150600 2370522000 5550 5560 5560 5550 953
250 20250313 150500 2365225320 5560 5560 5560 5550 3272
251 20250313 150400 2347034810 5560 5560 5560 5550 1219
252 20250313 150300 2340258070 5550 5560 5560 5550 984
253 20250313 150200 2334787930 5560 5560 5565 5560 381
254 20250313 150100 2332669470 5560 5570 5570 5560 781
255 20250313 150000 2328327030 5560 5575 5575 5550 3080
256 20250313 145900 2311209530 5580 5580 5580 5580 277
257 20250313 145800 2309663870 5580 5580 5580 5580 208
258 20250313 145700 2308503230 5580 5580 5580 5580 91
259 20250313 145600 2307995450 5580 5550 5580 5550 11505
260 20250313 145500 2244002600 5560 5550 5560 5550 48
261 20250313 145400 2243735730 5550 5560 5560 5550 113
262 20250313 145300 2243108570 5560 5550 5560 5550 161
263 20250313 145200 2242213720 5550 5550 5550 5550 932
264 20250313 145100 2237041120 5550 5550 5550 5550 724
265 20250313 145000 2233022920 5550 5560 5560 5550 2169
266 20250313 144900 2220983310 5560 5560 5560 5550 2544
267 20250313 144800 2206842960 5560 5550 5560 5550 152
268 20250313 144700 2205998140 5550 5560 5560 5550 5317
269 20250313 144600 2176469720 5550 5550 5560 5550 544
270 20250313 144500 2173450510 5560 5550 5560 5550 304
271 20250313 144400 2171760280 5550 5550 5550 5550 11577
272 20250313 144300 2107507930 5560 5560 5560 5560 969
273 20250313 144200 2102120290 5560 5560 5560 5560 1905
274 20250313 144100 2091528490 5560 5560 5560 5550 7406
275 20250313 144000 2050409680 5560 5560 5570 5560 212
276 20250313 143900 2049230660 5560 5560 5570 5560 61
277 20250313 143800 2048891490 5570 5570 5570 5550 4818
278 20250313 143700 2022132790 5560 5560 5570 5560 2139
279 20250313 143600 2010239760 5570 5570 5580 5570 1657
280 20250313 143500 2001010250 5570 5580 5580 5570 1328
281 20250313 143400 1993603110 5590 5580 5590 5570 11751
282 20250313 143300 1928088520 5570 5570 5570 5570 2020
283 20250313 143200 1916837120 5570 5570 5570 5570 730
284 20250313 143100 1912771020 5570 5590 5590 5570 17397
285 20250313 143000 1815747220 5590 5590 5590 5590 82
286 20250313 142900 1815288840 5600 5600 5600 5590 86
287 20250313 142800 1814807760 5590 5590 5590 5590 197
288 20250313 142700 1813706530 5590 5590 5600 5590 2414
289 20250313 142600 1800212190 5580 5590 5590 5580 4292
290 20250313 142500 1776262480 5580 5590 5590 5580 1443
291 20250313 142400 1768209365 5590 5590 5590 5585 109
292 20250313 142300 1767600130 5590 5590 5590 5590 1
293 20250313 142200 1767594540 5580 5590 5590 5580 63
294 20250313 142100 1767242670 5580 5580 5580 5580 0
295 20250313 142000 1767242670 5580 5600 5600 5580 1168
296 20250313 141900 1760714340 5590 5590 5590 5590 0
297 20250313 141800 1760714340 5590 5590 5595 5590 440
298 20250313 141700 1758254720 5590 5590 5590 5590 2430
299 20250313 141600 1744671020 5590 5590 5590 5590 92
300 20250313 141500 1744156740 5590 5585 5590 5585 183
301 20250313 141400 1743133820 5590 5590 5590 5590 35
302 20250313 141300 1742938170 5590 5590 5590 5590 33
303 20250313 141200 1742753700 5580 5590 5590 5580 710
304 20250313 141100 1738791790 5590 5590 5590 5580 417
305 20250313 141000 1736463880 5580 5590 5590 5580 701
306 20250313 140900 1732552280 5590 5580 5590 5580 659
307 20250313 140800 1728874460 5590 5600 5600 5590 22
308 20250313 140700 1728751430 5600 5595 5600 5590 3505
309 20250313 140600 1709158465 5595 5595 5595 5590 333
310 20250313 140500 1707296130 5600 5600 5600 5595 371
311 20250313 140400 1705219210 5600 5600 5600 5600 244
312 20250313 140300 1703852810 5600 5600 5600 5600 185
313 20250313 140200 1702816810 5600 5600 5600 5600 1
314 20250313 140100 1702811210 5600 5600 5600 5600 34
315 20250313 140000 1702620810 5600 5600 5600 5600 13
316 20250313 135900 1702548010 5590 5600 5600 5590 108
317 20250313 135800 1701944260 5590 5590 5590 5590 4
318 20250313 135700 1701921900 5600 5600 5600 5600 106
319 20250313 135600 1701328300 5600 5600 5600 5590 257
320 20250313 135500 1699891600 5600 5590 5600 5590 302
321 20250313 135400 1698201600 5600 5600 5600 5590 173
322 20250313 135300 1697233100 5600 5600 5600 5600 30
323 20250313 135200 1697065100 5600 5600 5600 5590 941
324 20250313 135100 1691804460 5600 5600 5600 5600 1
325 20250313 135000 1691798860 5600 5600 5600 5600 257
326 20250313 134900 1690359660 5590 5590 5600 5590 1100
327 20250313 134800 1684210650 5590 5600 5600 5590 2
328 20250313 134700 1684199460 5600 5600 5600 5600 21
329 20250313 134600 1684081860 5600 5600 5600 5600 15
330 20250313 134500 1683997860 5600 5590 5600 5590 802
331 20250313 134400 1679514580 5600 5595 5600 5595 1000
332 20250313 134300 1673914630 5600 5600 5600 5600 10
333 20250313 134200 1673858630 5590 5600 5600 5590 77
334 20250313 134100 1673428090 5600 5590 5600 5590 582
335 20250313 134000 1670174660 5600 5600 5600 5600 20
336 20250313 133900 1670062660 5600 5600 5600 5600 20
337 20250313 133800 1669950660 5600 5590 5600 5590 2254
338 20250313 133700 1657332700 5600 5600 5600 5600 661
339 20250313 133600 1653631100 5600 5600 5600 5600 500
340 20250313 133500 1650831100 5600 5600 5600 5600 11
341 20250313 133400 1650769500 5600 5600 5600 5600 20
342 20250313 133300 1650657500 5600 5600 5600 5600 1036
343 20250313 133200 1644855900 5600 5600 5600 5600 1276
344 20250313 133100 1637710300 5610 5610 5610 5600 1011
345 20250313 133000 1632048590 5610 5610 5610 5610 20
346 20250313 132900 1631936390 5610 5610 5610 5610 0
347 20250313 132800 1631936390 5610 5600 5610 5600 86
348 20250313 132700 1631454130 5600 5600 5600 5600 1751
349 20250313 132600 1621648530 5600 5610 5610 5600 35
350 20250313 132500 1621452420 5610 5610 5610 5610 2
351 20250313 132400 1621441200 5600 5600 5600 5600 801
352 20250313 132300 1616955600 5610 5620 5620 5610 164
353 20250313 132200 1616035510 5610 5610 5610 5610 892
354 20250313 132100 1611031390 5610 5610 5610 5610 10
355 20250313 132000 1610975290 5610 5610 5610 5600 2112
356 20250313 131900 1599128010 5610 5610 5610 5610 1
357 20250313 131800 1599122400 5610 5610 5610 5610 1023
358 20250313 131700 1593383370 5610 5605 5610 5600 6433
359 20250313 131600 1557313165 5610 5610 5610 5610 20
360 20250313 131500 1557200965 5610 5610 5610 5610 0
361 20250313 131400 1557200965 5610 5610 5610 5610 125
362 20250313 131300 1556499715 5610 5610 5610 5610 2
363 20250313 131200 1556488495 5610 5610 5610 5610 2
364 20250313 131100 1556477275 5610 5610 5610 5610 0
365 20250313 131000 1556477275 5610 5610 5610 5610 1
366 20250313 130900 1556471665 5610 5610 5610 5605 343
367 20250313 130800 1554548690 5610 5610 5610 5610 725
368 20250313 130700 1550481440 5605 5605 5605 5605 163
369 20250313 130600 1549567825 5605 5610 5610 5605 40
370 20250313 130500 1549343475 5610 5610 5610 5610 40
371 20250313 130400 1549119075 5610 5600 5610 5600 1438
372 20250313 130300 1541065410 5600 5600 5600 5600 21
373 20250313 130200 1540947810 5600 5600 5600 5600 110
374 20250313 130100 1540331810 5600 5610 5610 5600 3139
375 20250313 130000 1522753300 5600 5600 5600 5600 0
376 20250313 125900 1522753300 5600 5600 5600 5600 3937
377 20250313 125800 1500706100 5600 5610 5610 5600 13
378 20250313 125700 1500633180 5610 5610 5610 5610 0
379 20250313 125600 1500633180 5610 5610 5610 5610 1000
380 20250313 125500 1495023180 5610 5610 5610 5610 161
381 20250313 125400 1494119970 5600 5600 5600 5600 500
382 20250313 125300 1491319970 5600 5600 5610 5600 47
383 20250313 125200 1491056610 5610 5610 5610 5610 160
384 20250313 125100 1490159010 5610 5610 5610 5610 815
385 20250313 125000 1485586860 5600 5600 5600 5600 0
386 20250313 124900 1485586860 5600 5600 5610 5600 4173
387 20250313 124800 1462197330 5600 5605 5610 5600 604
388 20250313 124700 1458809810 5600 5605 5605 5600 1000
389 20250313 124600 1453208560 5610 5610 5610 5610 0
390 20250313 124500 1453208560 5610 5610 5610 5610 62
391 20250313 124400 1452860740 5610 5610 5610 5610 6622
392 20250313 124300 1415711320 5610 5605 5610 5605 26
393 20250313 124200 1415565475 5605 5605 5605 5605 101
394 20250313 124100 1414999370 5605 5605 5605 5605 0
395 20250313 124000 1414999370 5605 5610 5610 5605 53
396 20250313 123900 1414702290 5600 5620 5620 5600 7797
397 20250313 123800 1371001920 5610 5610 5610 5610 577
398 20250313 123700 1367764950 5610 5620 5620 5610 618
399 20250313 123600 1364297780 5620 5620 5620 5610 1320
400 20250313 123500 1356880160 5620 5610 5620 5610 581
401 20250313 123400 1353620440 5620 5620 5620 5610 1461
402 20250313 123300 1345415200 5610 5620 5620 5610 1702
403 20250313 123200 1335866960 5610 5620 5620 5610 595
404 20250313 123100 1332528950 5620 5610 5620 5610 209
405 20250313 123000 1331356370 5610 5620 5620 5610 143
406 20250313 122900 1330553710 5620 5620 5620 5620 204
407 20250313 122800 1329407230 5620 5620 5620 5620 0
408 20250313 122700 1329407230 5620 5610 5620 5610 507
409 20250313 122600 1326559140 5610 5620 5620 5610 46
410 20250313 122500 1326301070 5620 5620 5620 5620 0
411 20250313 122400 1326301070 5620 5620 5620 5610 834
412 20250313 122300 1321616550 5610 5620 5620 5610 30
413 20250313 122200 1321448050 5620 5620 5620 5620 0
414 20250313 122100 1321448050 5620 5620 5620 5620 0
415 20250313 122000 1321448050 5620 5620 5620 5620 0
416 20250313 121900 1321448050 5620 5620 5620 5620 2
417 20250313 121800 1321436810 5620 5620 5620 5620 3000
418 20250313 121700 1304576810 5620 5620 5620 5620 3000
419 20250313 121600 1287716810 5620 5620 5620 5620 1500
420 20250313 121500 1279286810 5620 5620 5620 5620 150
421 20250313 121400 1278443810 5620 5620 5620 5620 0
422 20250313 121300 1278443810 5620 5630 5630 5620 2593
423 20250313 121200 1263869050 5630 5630 5630 5630 0
424 20250313 121100 1263869050 5630 5630 5630 5630 3
425 20250313 121000 1263852160 5630 5630 5630 5630 187
426 20250313 120900 1262799350 5630 5630 5630 5630 752
427 20250313 120800 1258565590 5630 5620 5630 5620 1105
428 20250313 120700 1252354760 5620 5630 5630 5620 602
429 20250313 120600 1248971415 5630 5630 5630 5630 5
430 20250313 120500 1248943265 5620 5620 5620 5620 1
431 20250313 120400 1248937645 5630 5630 5630 5630 52
432 20250313 120300 1248644885 5630 5630 5630 5630 0
433 20250313 120200 1248644885 5630 5640 5640 5630 3846
434 20250313 120100 1226991805 5640 5640 5650 5640 713
435 20250313 120000 1222970435 5640 5640 5640 5640 557
436 20250313 115900 1219828955 5640 5640 5640 5640 3
437 20250313 115800 1219812035 5640 5640 5640 5640 5
438 20250313 115700 1219783835 5630 5630 5630 5630 1
439 20250313 115600 1219778205 5630 5630 5630 5630 299
440 20250313 115500 1218094835 5630 5630 5630 5630 121
441 20250313 115400 1217413605 5630 5630 5630 5630 0
442 20250313 115300 1217413605 5630 5640 5640 5630 35
443 20250313 115200 1217216505 5630 5630 5630 5630 842
444 20250313 115100 1212476045 5630 5630 5630 5630 1107
445 20250313 115000 1206243635 5620 5620 5620 5620 124
446 20250313 114900 1205546755 5630 5630 5630 5630 100
447 20250313 114800 1204983755 5630 5630 5630 5630 407
448 20250313 114700 1202692345 5630 5630 5630 5630 0
449 20250313 114600 1202692345 5630 5630 5630 5630 0
450 20250313 114500 1202692345 5630 5630 5630 5630 1428
451 20250313 114400 1194652705 5630 5630 5630 5630 0
452 20250313 114300 1194652705 5630 5630 5630 5630 379
453 20250313 114200 1192518935 5630 5630 5630 5630 633
454 20250313 114100 1188955145 5630 5630 5630 5630 320
455 20250313 114000 1187153545 5630 5630 5630 5630 1
456 20250313 113900 1187147915 5630 5630 5630 5630 229
457 20250313 113800 1185858645 5630 5630 5630 5630 1870
458 20250313 113700 1175330545 5640 5640 5640 5640 898
459 20250313 113600 1170265825 5640 5640 5640 5640 0
460 20250313 113500 1170265825 5640 5630 5640 5630 2600
461 20250313 113400 1155627765 5630 5630 5630 5630 453
462 20250313 113300 1153077375 5630 5620 5630 5620 738
463 20250313 113200 1148929805 5630 5630 5630 5630 29
464 20250313 113100 1148766535 5630 5640 5640 5630 2633
465 20250313 113000 1133942735 5640 5630 5640 5630 822
466 20250313 112900 1129314155 5630 5630 5630 5630 330
467 20250313 112800 1127456255 5640 5640 5640 5640 233
468 20250313 112700 1126142135 5640 5640 5640 5640 8
469 20250313 112600 1126097015 5650 5640 5650 5640 4309
470 20250313 112500 1101794220 5640 5630 5640 5630 3
471 20250313 112400 1101777310 5640 5640 5640 5640 240
472 20250313 112300 1100423710 5640 5640 5640 5630 432
473 20250313 112200 1097989530 5640 5640 5640 5640 21
474 20250313 112100 1097871090 5640 5630 5640 5630 835
475 20250313 112000 1093166140 5640 5630 5640 5630 499
476 20250313 111900 1090356630 5630 5630 5630 5630 0
477 20250313 111800 1090356630 5630 5640 5640 5630 2452
478 20250313 111700 1076551820 5640 5630 5640 5630 116
479 20250313 111600 1075897620 5650 5650 5650 5650 1
480 20250313 111500 1075891970 5640 5640 5650 5630 1925
481 20250313 111400 1065040910 5640 5640 5640 5640 240
482 20250313 111300 1063687310 5640 5640 5640 5640 419
483 20250313 111200 1061324150 5650 5640 5650 5640 121
484 20250313 111100 1060641700 5640 5640 5640 5640 244
485 20250313 111000 1059265540 5640 5640 5640 5640 241
486 20250313 110900 1057906300 5640 5640 5640 5640 1234
487 20250313 110800 1050946540 5640 5640 5640 5640 120
488 20250313 110700 1050269740 5650 5650 5650 5650 0
489 20250313 110600 1050269740 5650 5650 5650 5650 36
490 20250313 110500 1050066340 5650 5640 5650 5640 2568
491 20250313 110400 1035562600 5630 5640 5640 5630 1146
492 20250313 110300 1029100360 5640 5640 5640 5640 28
493 20250313 110200 1028942440 5640 5640 5640 5630 1538
494 20250313 110100 1020275870 5640 5640 5640 5640 0
495 20250313 110000 1020275870 5640 5650 5650 5640 514
496 20250313 105900 1017376770 5650 5650 5650 5640 1459
497 20250313 105800 1009136410 5650 5650 5650 5640 2465
498 20250313 105700 995219830 5650 5660 5660 5650 2468
499 20250313 105600 981269540 5660 5660 5660 5660 299
500 20250313 105500 979577200 5670 5670 5670 5670 26
501 20250313 105400 979429780 5670 5670 5670 5670 10
502 20250313 105300 979373080 5670 5670 5670 5670 11
503 20250313 105200 979310710 5660 5670 5670 5660 903
504 20250313 105100 974199700 5690 5690 5690 5690 0
505 20250313 105000 974199700 5690 5670 5690 5670 5005
506 20250313 104900 945775620 5670 5670 5670 5670 333
507 20250313 104800 943887510 5670 5660 5670 5660 125
508 20250313 104700 943179760 5670 5660 5670 5660 1646
509 20250313 104600 933863250 5650 5670 5670 5650 10138
510 20250313 104500 876426210 5670 5670 5670 5670 14
511 20250313 104400 876346830 5670 5670 5670 5670 5
512 20250313 104300 876318480 5660 5670 5670 5660 466
513 20250313 104200 873676870 5670 5660 5670 5660 233
514 20250313 104100 872357990 5660 5680 5680 5660 652
515 20250313 104000 868662250 5680 5680 5680 5670 511
516 20250313 103900 865762920 5680 5670 5680 5660 1474
517 20250313 103800 857404740 5660 5660 5670 5660 3674
518 20250313 103700 836605150 5650 5660 5660 5650 217
519 20250313 103600 835377040 5660 5640 5660 5630 4951
520 20250313 103500 807420130 5640 5640 5640 5640 0
521 20250313 103400 807420130 5640 5640 5640 5640 100
522 20250313 103300 806856130 5650 5650 5650 5650 10
523 20250313 103200 806799630 5640 5640 5650 5640 897
524 20250313 103100 801740500 5640 5640 5640 5640 503
525 20250313 103000 798903580 5650 5650 5650 5640 3
526 20250313 102900 798886640 5650 5640 5650 5640 411
527 20250313 102800 796568500 5640 5630 5640 5630 110
528 20250313 102700 795949150 5630 5640 5640 5630 3
529 20250313 102600 795932240 5650 5650 5650 5650 0
530 20250313 102500 795932240 5650 5640 5650 5640 27
531 20250313 102400 795779710 5630 5650 5650 5620 4015
532 20250313 102300 773186850 5650 5650 5650 5650 1176
533 20250313 102200 766542450 5650 5640 5650 5630 3614
534 20250313 102100 746153630 5640 5640 5640 5630 329
535 20250313 102000 744299270 5640 5640 5640 5640 202
536 20250313 101900 743159990 5650 5640 5650 5640 201
537 20250313 101800 742025570 5640 5640 5650 5630 1534
538 20250313 101700 733374740 5640 5640 5645 5640 1971
539 20250313 101600 722258200 5650 5640 5650 5640 1224
540 20250313 101500 715354830 5640 5630 5640 5630 99
541 20250313 101400 714797230 5630 5630 5630 5630 1825
542 20250313 101300 704522480 5630 5630 5630 5630 668
543 20250313 101200 700761640 5630 5630 5630 5630 52
544 20250313 101100 700468880 5620 5630 5630 5620 391
545 20250313 101000 698271410 5630 5620 5630 5610 1787
546 20250313 100900 688228020 5620 5610 5620 5610 545
547 20250313 100800 685165500 5620 5630 5630 5620 1263
548 20250313 100700 678066320 5630 5620 5630 5610 1770
549 20250313 100600 668124080 5620 5620 5620 5620 217
550 20250313 100500 666904540 5620 5620 5620 5610 546
551 20250313 100400 663837310 5620 5610 5620 5610 1236
552 20250313 100300 656901340 5610 5620 5620 5610 1034
553 20250313 100200 651094600 5620 5620 5620 5610 735
554 20250313 100100 646970900 5620 5620 5620 5610 475
555 20250313 100000 644301990 5620 5620 5625 5620 890
556 20250313 095900 639300150 5620 5620 5620 5620 1608
557 20250313 095800 630263190 5620 5640 5640 5610 7554
558 20250313 095700 587810740 5630 5640 5640 5630 8923
559 20250313 095600 537574240 5630 5630 5630 5630 10
560 20250313 095500 537517940 5630 5630 5630 5630 1000
561 20250313 095400 531887940 5640 5630 5640 5630 872
562 20250313 095300 526972360 5640 5630 5640 5630 335
563 20250313 095200 525084760 5640 5640 5640 5630 1429
564 20250313 095100 517038960 5640 5640 5640 5640 2024
565 20250313 095000 505623600 5630 5630 5630 5630 1
566 20250313 094900 505617970 5640 5650 5650 5640 1738
567 20250313 094800 495815450 5650 5650 5650 5650 54
568 20250313 094700 495510350 5650 5650 5650 5650 18
569 20250313 094600 495408650 5660 5650 5660 5650 657
570 20250313 094500 491696580 5650 5650 5660 5650 1600
571 20250313 094400 482656560 5650 5650 5650 5640 185
572 20250313 094300 481612360 5650 5650 5650 5650 668
573 20250313 094200 477838160 5650 5650 5650 5650 20
574 20250313 094100 477725160 5650 5640 5650 5630 5165
575 20250313 094000 448579090 5650 5660 5660 5650 103
576 20250313 093900 447997090 5660 5640 5660 5640 151
577 20250313 093800 447145430 5650 5660 5660 5650 1170
578 20250313 093700 440534920 5650 5640 5655 5640 2075
579 20250313 093600 428821415 5640 5630 5640 5630 885
580 20250313 093500 423834035 5640 5640 5640 5640 3421
581 20250313 093400 404539595 5640 5640 5640 5640 364
582 20250313 093300 402486635 5650 5650 5650 5650 30
583 20250313 093200 402317135 5650 5650 5650 5650 466
584 20250313 093100 399684235 5650 5650 5660 5650 2464
585 20250313 093000 385761995 5660 5660 5660 5650 369
586 20250313 092900 383675455 5660 5660 5660 5660 6
587 20250313 092800 383641495 5660 5660 5660 5660 107
588 20250313 092700 383035875 5650 5670 5670 5650 1935
589 20250313 092600 372078035 5680 5690 5690 5680 1278
590 20250313 092500 364818815 5690 5670 5700 5670 11052
591 20250313 092400 301950765 5670 5660 5670 5660 994
592 20250313 092300 296321945 5660 5660 5670 5660 419
593 20250313 092200 293950225 5650 5660 5660 5650 128
594 20250313 092100 293226925 5650 5650 5660 5640 2103
595 20250313 092000 281332175 5650 5650 5660 5650 148
596 20250313 091900 280495735 5660 5640 5660 5640 1442
597 20250313 091800 272352455 5650 5640 5650 5640 1512
598 20250313 091700 263813855 5640 5650 5650 5640 1927
599 20250313 091600 252945015 5650 5640 5650 5640 508
600 20250313 091500 250079645 5640 5640 5650 5640 1868
601 20250313 091400 239543100 5640 5630 5640 5630 1419
602 20250313 091300 231547130 5650 5640 5650 5620 10606
603 20250313 091200 171822230 5640 5640 5640 5640 6
604 20250313 091100 171788390 5640 5650 5650 5640 213
605 20250313 091000 170586060 5650 5650 5650 5640 1517
606 20250313 090900 162024010 5640 5640 5640 5630 3061
607 20250313 090800 144760030 5640 5640 5640 5630 698
608 20250313 090700 140825100 5640 5650 5650 5640 8642
609 20250313 090600 92059420 5640 5640 5650 5640 1729
610 20250313 090500 82295420 5640 5640 5640 5630 237
611 20250313 090400 80960660 5640 5650 5650 5610 9953
612 20250313 090300 24965490 5660 5640 5660 5640 551
613 20250313 090200 21853960 5640 5650 5660 5640 2305
614 20250313 090100 8831090 5650 5670 5670 5650 1048
615 20250313 090000 2902480 5680 5680 5680 5680 511

1
025980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,913960,88629478,5227851200,506960614160,1.03
20250310,928758,88629478,5368221240,512278382840,1.05
20250307,901940,88629478,5384581800,529117983660,1.02
20250306,885791,88629478,5403325100,540639815800,1.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 913960 88629478 5227851200 506960614160 1.03
3 20250310 928758 88629478 5368221240 512278382840 1.05
4 20250307 901940 88629478 5384581800 529117983660 1.02
5 20250306 885791 88629478 5403325100 540639815800 1.00