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

622
035200/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192000,1827971407,5150,5150,5150,5150,8234
20250313,191900,1827971407,5150,5150,5150,5150,0
20250313,191800,1827971407,5150,5150,5150,5150,0
20250313,191700,1827971407,5150,5150,5150,5150,0
20250313,191600,1827971407,5150,5150,5150,5150,0
20250313,191500,1827971407,5150,5150,5150,5150,0
20250313,191400,1827971407,5150,5150,5150,5150,0
20250313,191300,1827971407,5150,5150,5150,5150,0
20250313,191200,1827971407,5150,5150,5150,5150,0
20250313,191100,1827971407,5150,5150,5150,5150,0
20250313,191000,1827971407,5150,5150,5150,5150,0
20250313,190900,1827971407,5150,5150,5150,5150,0
20250313,190800,1827971407,5150,5150,5150,5150,0
20250313,190700,1827971407,5150,5150,5150,5150,0
20250313,190600,1827971407,5150,5150,5150,5150,0
20250313,190500,1827971407,5150,5150,5150,5150,0
20250313,190400,1827971407,5150,5150,5150,5150,0
20250313,190300,1827971407,5150,5150,5150,5150,0
20250313,190200,1827971407,5150,5150,5150,5150,0
20250313,190100,1827971407,5150,5150,5150,5150,0
20250313,190000,1827971407,5150,5150,5150,5150,0
20250313,185900,1827971407,5150,5150,5150,5150,0
20250313,185800,1827971407,5150,5150,5150,5150,0
20250313,185700,1827971407,5150,5150,5150,5150,0
20250313,185600,1827971407,5150,5150,5150,5150,0
20250313,185500,1827971407,5150,5150,5150,5150,0
20250313,185400,1827971407,5150,5150,5150,5150,0
20250313,185300,1827971407,5150,5150,5150,5150,0
20250313,185200,1827971407,5150,5150,5150,5150,0
20250313,185100,1827971407,5150,5150,5150,5150,0
20250313,185000,1827971407,5150,5150,5150,5150,8234
20250313,184900,1827971407,5150,5150,5150,5150,0
20250313,184800,1827971407,5150,5150,5150,5150,0
20250313,184700,1827971407,5150,5150,5150,5150,0
20250313,184600,1827971407,5150,5150,5150,5150,0
20250313,184500,1827971407,5150,5150,5150,5150,0
20250313,184400,1827971407,5150,5150,5150,5150,0
20250313,184300,1827971407,5150,5150,5150,5150,0
20250313,184200,1827971407,5150,5150,5150,5150,0
20250313,184100,1827971407,5150,5150,5150,5150,0
20250313,184000,1827971407,5150,5150,5150,5150,0
20250313,183900,1827971407,5150,5150,5150,5150,0
20250313,183800,1827971407,5150,5150,5150,5150,0
20250313,183700,1827971407,5150,5150,5150,5150,0
20250313,183600,1827971407,5150,5150,5150,5150,0
20250313,183500,1827971407,5150,5150,5150,5150,0
20250313,183400,1827971407,5150,5150,5150,5150,0
20250313,183300,1827971407,5150,5150,5150,5150,0
20250313,183200,1827971407,5150,5150,5150,5150,0
20250313,183100,1827971407,5150,5150,5150,5150,0
20250313,183000,1827971407,5150,5150,5150,5150,0
20250313,182900,1827971407,5150,5150,5150,5150,0
20250313,182800,1827971407,5150,5150,5150,5150,0
20250313,182700,1827971407,5150,5150,5150,5150,0
20250313,182600,1827971407,5150,5150,5150,5150,0
20250313,182500,1827971407,5150,5150,5150,5150,0
20250313,182400,1827971407,5150,5150,5150,5150,0
20250313,182300,1827971407,5150,5150,5150,5150,0
20250313,182200,1827971407,5150,5150,5150,5150,0
20250313,182100,1827971407,5150,5150,5150,5150,0
20250313,182000,1827971407,5150,5150,5150,5150,8234
20250313,181900,1827971407,5150,5150,5150,5150,0
20250313,181800,1827971407,5150,5150,5150,5150,0
20250313,181700,1827971407,5150,5150,5150,5150,0
20250313,181600,1827971407,5150,5150,5150,5150,0
20250313,181500,1827971407,5150,5150,5150,5150,0
20250313,181400,1827971407,5150,5150,5150,5150,0
20250313,181300,1827971407,5150,5150,5150,5150,0
20250313,181200,1827971407,5150,5150,5150,5150,0
20250313,181100,1827971407,5150,5150,5150,5150,0
20250313,181000,1827971407,5150,5150,5150,5150,0
20250313,180900,1827971407,5150,5150,5150,5150,0
20250313,180800,1827971407,5150,5150,5150,5150,0
20250313,180700,1827971407,5150,5150,5150,5150,0
20250313,180600,1827971407,5150,5150,5150,5150,0
20250313,180500,1827971407,5150,5150,5150,5150,0
20250313,180400,1827971407,5150,5150,5150,5150,0
20250313,180300,1827971407,5150,5150,5150,5150,0
20250313,180200,1827971407,5150,5150,5150,5150,0
20250313,180100,1827971407,5150,5150,5150,5150,0
20250313,180000,1827971407,5150,5150,5150,5150,0
20250313,175900,1827971407,5150,5150,5150,5150,0
20250313,175800,1827971407,5150,5150,5150,5150,0
20250313,175700,1827971407,5150,5150,5150,5150,0
20250313,175600,1827971407,5150,5150,5150,5150,0
20250313,175500,1827971407,5150,5150,5150,5150,0
20250313,175400,1827971407,5150,5150,5150,5150,0
20250313,175300,1827971407,5150,5150,5150,5150,0
20250313,175200,1827971407,5150,5150,5150,5150,0
20250313,175100,1827971407,5150,5150,5150,5150,0
20250313,175000,1827971407,5150,5150,5150,5150,8234
20250313,174900,1827971407,5150,5150,5150,5150,0
20250313,174800,1827971407,5150,5150,5150,5150,0
20250313,174700,1827971407,5150,5150,5150,5150,0
20250313,174600,1827971407,5150,5150,5150,5150,0
20250313,174500,1827971407,5150,5150,5150,5150,0
20250313,174400,1827971407,5150,5150,5150,5150,0
20250313,174300,1827971407,5150,5150,5150,5150,0
20250313,174200,1827971407,5150,5150,5150,5150,0
20250313,174100,1827971407,5150,5150,5150,5150,0
20250313,174000,1827971407,5150,5150,5150,5150,0
20250313,173900,1827971407,5150,5150,5150,5150,0
20250313,173800,1827971407,5150,5150,5150,5150,0
20250313,173700,1827971407,5150,5150,5150,5150,0
20250313,173600,1827971407,5150,5150,5150,5150,0
20250313,173500,1827971407,5150,5150,5150,5150,0
20250313,173400,1827971407,5150,5150,5150,5150,0
20250313,173300,1827971407,5150,5150,5150,5150,0
20250313,173200,1827971407,5150,5150,5150,5150,0
20250313,173100,1827971407,5150,5150,5150,5150,0
20250313,173000,1827971407,5150,5150,5150,5150,0
20250313,172900,1827971407,5150,5150,5150,5150,0
20250313,172800,1827971407,5150,5150,5150,5150,0
20250313,172700,1827971407,5150,5150,5150,5150,0
20250313,172600,1827971407,5150,5150,5150,5150,0
20250313,172500,1827971407,5150,5150,5150,5150,0
20250313,172400,1827971407,5150,5150,5150,5150,0
20250313,172300,1827971407,5150,5150,5150,5150,0
20250313,172200,1827971407,5150,5150,5150,5150,0
20250313,172100,1827971407,5150,5150,5150,5150,0
20250313,172000,1827971407,5150,5150,5150,5150,8234
20250313,171900,1827971407,5150,5150,5150,5150,0
20250313,171800,1827971407,5150,5150,5150,5150,0
20250313,171700,1827971407,5150,5150,5150,5150,0
20250313,171600,1827971407,5150,5150,5150,5150,0
20250313,171500,1827971407,5150,5150,5150,5150,0
20250313,171400,1827971407,5150,5150,5150,5150,0
20250313,171300,1827971407,5150,5150,5150,5150,0
20250313,171200,1827971407,5150,5150,5150,5150,0
20250313,171100,1827971407,5150,5150,5150,5150,0
20250313,171000,1827971407,5150,5150,5150,5150,0
20250313,170900,1827971407,5150,5150,5150,5150,0
20250313,170800,1827971407,5150,5150,5150,5150,0
20250313,170700,1827971407,5150,5150,5150,5150,0
20250313,170600,1827971407,5150,5150,5150,5150,0
20250313,170500,1827971407,5150,5150,5150,5150,0
20250313,170400,1827971407,5150,5150,5150,5150,0
20250313,170300,1827971407,5150,5150,5150,5150,0
20250313,170200,1827971407,5150,5150,5150,5150,0
20250313,170100,1827971407,5150,5150,5150,5150,0
20250313,170000,1827971407,5150,5150,5150,5150,0
20250313,165900,1827971407,5150,5150,5150,5150,0
20250313,165800,1827971407,5150,5150,5150,5150,0
20250313,165700,1827971407,5150,5150,5150,5150,0
20250313,165600,1827971407,5150,5150,5150,5150,0
20250313,165500,1827971407,5150,5150,5150,5150,0
20250313,165400,1827971407,5150,5150,5150,5150,0
20250313,165300,1827971407,5150,5150,5150,5150,0
20250313,165200,1827971407,5150,5150,5150,5150,0
20250313,165100,1827971407,5150,5150,5150,5150,0
20250313,165000,1827971407,5150,5150,5150,5150,8234
20250313,164900,1827971407,5150,5150,5150,5150,0
20250313,164800,1827971407,5150,5150,5150,5150,0
20250313,164700,1827971407,5150,5150,5150,5150,0
20250313,164600,1827971407,5150,5150,5150,5150,0
20250313,164500,1827971407,5150,5150,5150,5150,0
20250313,164400,1827971407,5150,5150,5150,5150,0
20250313,164300,1827971407,5150,5150,5150,5150,0
20250313,164200,1827971407,5150,5150,5150,5150,0
20250313,164100,1827971407,5150,5150,5150,5150,0
20250313,164000,1827971407,5150,5150,5150,5150,0
20250313,163900,1827971407,5150,5150,5150,5150,0
20250313,163800,1827971407,5150,5150,5150,5150,0
20250313,163700,1827971407,5150,5150,5150,5150,0
20250313,163600,1827971407,5150,5150,5150,5150,0
20250313,163500,1827971407,5150,5150,5150,5150,0
20250313,163400,1827971407,5150,5150,5150,5150,0
20250313,163300,1827971407,5150,5150,5150,5150,0
20250313,163200,1827971407,5150,5150,5150,5150,0
20250313,163100,1827971407,5150,5150,5150,5150,0
20250313,163000,1827971407,5150,5150,5150,5150,0
20250313,162900,1827971407,5150,5150,5150,5150,0
20250313,162800,1827971407,5150,5150,5150,5150,0
20250313,162700,1827971407,5150,5150,5150,5150,0
20250313,162600,1827971407,5150,5150,5150,5150,0
20250313,162500,1827971407,5150,5150,5150,5150,0
20250313,162400,1827971407,5150,5150,5150,5150,0
20250313,162300,1827971407,5150,5150,5150,5150,0
20250313,162200,1827971407,5150,5150,5150,5150,0
20250313,162100,1827971407,5150,5150,5150,5150,0
20250313,162000,1827971407,5150,5150,5150,5150,8234
20250313,161900,1827971407,5150,5150,5150,5150,0
20250313,161800,1827971407,5150,5150,5150,5150,0
20250313,161700,1827971407,5150,5150,5150,5150,0
20250313,161600,1827971407,5150,5150,5150,5150,0
20250313,161500,1827971407,5150,5150,5150,5150,0
20250313,161400,1827971407,5150,5150,5150,5150,0
20250313,161300,1827971407,5150,5150,5150,5150,0
20250313,161200,1827971407,5150,5150,5150,5150,0
20250313,161100,1827971407,5150,5150,5150,5150,0
20250313,161000,1827971407,5150,5150,5150,5150,0
20250313,160900,1827971407,5150,5150,5150,5150,0
20250313,160800,1827971407,5150,5150,5150,5150,0
20250313,160700,1827971407,5150,5150,5150,5150,0
20250313,160600,1827971407,5150,5150,5150,5150,0
20250313,160500,1827971407,5150,5150,5150,5150,0
20250313,160400,1827971407,5150,5150,5150,5150,0
20250313,160300,1827971407,5150,5150,5150,5150,0
20250313,160200,1827971407,5150,5150,5150,5150,0
20250313,160100,1827971407,5150,5150,5150,5150,0
20250313,160000,1827971407,5150,5150,5150,5150,0
20250313,155900,1827971407,5150,5150,5150,5150,0
20250313,155800,1827971407,5150,5150,5150,5150,0
20250313,155700,1827971407,5150,5150,5150,5150,0
20250313,155600,1827971407,5150,5150,5150,5150,0
20250313,155500,1827971407,5150,5150,5150,5150,0
20250313,155400,1827971407,5150,5150,5150,5150,0
20250313,155300,1827971407,5150,5150,5150,5150,0
20250313,155200,1827971407,5150,5150,5150,5150,0
20250313,155100,1827971407,5150,5150,5150,5150,0
20250313,155000,1827971407,5150,5150,5150,5150,8234
20250313,154900,1827971407,5150,5150,5150,5150,0
20250313,154800,1827971407,5150,5150,5150,5150,0
20250313,154700,1827971407,5150,5150,5150,5150,0
20250313,154600,1827971407,5150,5150,5150,5150,0
20250313,154500,1827971407,5150,5150,5150,5150,0
20250313,154400,1827971407,5150,5150,5150,5150,0
20250313,154300,1827971407,5150,5150,5150,5150,0
20250313,154200,1827971407,5150,5150,5150,5150,0
20250313,154100,1827971407,5150,5150,5150,5150,0
20250313,154000,1827971407,5150,5150,5150,5150,0
20250313,153900,1827971407,5150,5150,5150,5150,0
20250313,153800,1827971407,5150,5150,5150,5150,0
20250313,153700,1827971407,5150,5150,5150,5150,0
20250313,153600,1827971407,5150,5150,5150,5150,0
20250313,153500,1827971407,5150,5150,5150,5150,0
20250313,153400,1827971407,5150,5150,5150,5150,0
20250313,153300,1827971407,5150,5150,5150,5150,0
20250313,153200,1827971407,5150,5150,5150,5150,0
20250313,153100,1827971407,5150,5150,5150,5150,0
20250313,153000,1827971407,5150,5150,5150,5150,8234
20250313,152900,1785566307,5100,5100,5100,5100,0
20250313,152800,1785566307,5100,5100,5100,5100,0
20250313,152700,1785566307,5100,5100,5100,5100,0
20250313,152600,1785566307,5100,5100,5100,5100,0
20250313,152500,1785566307,5100,5100,5100,5100,0
20250313,152400,1785566307,5100,5100,5100,5100,0
20250313,152300,1785566307,5100,5100,5100,5100,0
20250313,152200,1785566307,5100,5100,5100,5100,0
20250313,152100,1785566307,5100,5100,5100,5100,0
20250313,152000,1785566307,5100,5100,5100,5100,0
20250313,151900,1785566307,5100,5080,5100,5070,3517
20250313,151800,1767699007,5090,5090,5090,5080,170
20250313,151700,1766834817,5090,5080,5100,5080,3765
20250313,151600,1747681547,5080,5060,5080,5060,151
20250313,151500,1746917387,5060,5050,5070,5050,170
20250313,151400,1746058147,5060,5070,5070,5050,48
20250313,151300,1745814957,5070,5050,5070,5050,104
20250313,151200,1745289737,5060,5070,5080,5060,921
20250313,151100,1740620747,5070,5080,5080,5070,634
20250313,151000,1737401347,5070,5060,5080,5060,1725
20250313,150900,1728664877,5060,5080,5090,5050,1199
20250313,150800,1722585477,5080,5060,5080,5050,541
20250313,150700,1719842387,5060,5060,5060,5060,4
20250313,150600,1719822147,5070,5060,5070,5060,97
20250313,150500,1719330467,5060,5040,5070,5040,787
20250313,150400,1715350887,5040,5040,5050,5040,735
20250313,150300,1711646257,5040,5000,5060,5000,1613
20250313,150200,1703509517,5040,5010,5050,5010,4221
20250313,150100,1682222197,5000,5000,5000,5000,0
20250313,150000,1682222197,5000,5000,5000,5000,0
20250313,145900,1682222197,5000,5000,5000,5000,700
20250313,145800,1678722197,5010,5010,5010,5010,0
20250313,145700,1678722197,5010,5010,5010,5010,0
20250313,145600,1678722197,5010,5010,5010,5010,30
20250313,145500,1678571897,5010,5010,5010,5010,3
20250313,145400,1678556867,5000,5010,5010,5000,53
20250313,145300,1678291837,5010,5000,5010,5000,227
20250313,145200,1677156817,5000,4995,5000,4995,14
20250313,145100,1677086867,5000,4995,5000,4995,10
20250313,145000,1677036872,4995,4995,4995,4995,25
20250313,144900,1676911997,5000,5000,5000,5000,0
20250313,144800,1676911997,5000,4995,5000,4995,459
20250313,144700,1674618192,5010,4995,5010,4995,108
20250313,144600,1674078682,5000,5000,5000,4995,250
20250313,144500,1672828692,5000,5000,5010,4990,5548
20250313,144400,1645130862,5010,5010,5010,5010,1
20250313,144300,1645125852,5010,5010,5010,5010,0
20250313,144200,1645125852,5010,5010,5010,5010,0
20250313,144100,1645125852,5010,5010,5010,5010,11
20250313,144000,1645070742,5000,5000,5000,5000,0
20250313,143900,1645070742,5000,5000,5000,5000,9
20250313,143800,1645025742,5010,5010,5010,5010,3
20250313,143700,1645010712,5000,5010,5010,5000,1292
20250313,143600,1638550262,4995,5000,5000,4995,2132
20250313,143500,1627890267,5000,5000,5000,5000,211
20250313,143400,1626835267,5030,5020,5030,4995,508
20250313,143300,1624297342,4995,5010,5010,4995,287
20250313,143200,1622863297,5000,5020,5020,5000,201
20250313,143100,1621856977,5010,5010,5010,5010,354
20250313,143000,1620083437,5010,5000,5030,5000,1093
20250313,142900,1614617377,5000,4995,5030,4995,644
20250313,142800,1611397992,5030,5030,5030,5030,0
20250313,142700,1611397992,5030,5010,5030,5010,41
20250313,142600,1611192442,5010,4990,5010,4990,93
20250313,142500,1610728347,4995,5010,5010,4995,1452
20250313,142400,1603465617,5000,5000,5000,5000,274
20250313,142300,1602095617,5000,5020,5020,5000,1194
20250313,142200,1596101997,5020,5030,5030,5020,291
20250313,142100,1594640397,5030,5000,5030,4995,1327
20250313,142000,1588001292,5000,5000,5000,4995,92
20250313,141900,1587541307,4995,4995,4995,4995,148
20250313,141800,1586802047,4995,4990,4995,4990,69
20250313,141700,1586457697,4990,4985,4990,4985,45
20250313,141600,1586233157,4990,4985,4990,4985,52
20250313,141500,1585973922,4985,4985,4985,4985,65
20250313,141400,1585649897,4985,4985,4985,4985,39
20250313,141300,1585455482,4985,4980,4985,4980,2
20250313,141200,1585445517,4980,4970,4980,4970,31
20250313,141100,1585291147,4980,4980,4980,4970,239
20250313,141000,1584100987,4980,4970,4980,4970,7
20250313,140900,1584066167,4985,4985,4985,4985,0
20250313,140800,1584066167,4985,4985,4985,4985,50
20250313,140700,1583816917,4990,4990,4990,4990,0
20250313,140600,1583816917,4990,4990,4990,4990,0
20250313,140500,1583816917,4990,4990,4990,4970,327
20250313,140400,1582189927,4990,4990,4990,4990,1
20250313,140300,1582184937,4990,4990,4990,4990,483
20250313,140200,1579774767,4990,4995,4995,4990,725
20250313,140100,1576157007,4990,5010,5010,4990,9
20250313,140000,1576111997,4990,4990,4990,4990,288
20250313,135900,1574674877,5010,5010,5010,5010,12
20250313,135800,1574614757,5010,4990,5010,4990,177
20250313,135700,1573730007,5010,4995,5010,4995,149
20250313,135600,1572985192,4995,5000,5000,4995,135
20250313,135500,1572310197,4995,4970,4995,4970,845
20250313,135400,1568105272,4970,4970,4970,4970,0
20250313,135300,1568105272,4970,4970,4970,4970,4
20250313,135200,1568085392,4995,4995,4995,4995,0
20250313,135100,1568085392,4995,4995,4995,4995,0
20250313,135000,1568085392,4995,4970,4995,4970,3200
20250313,134900,1552107397,4970,4995,5030,4970,1047
20250313,134800,1546871212,5010,4985,5010,4985,487
20250313,134700,1544438767,4985,4970,4985,4970,97
20250313,134600,1543955237,4990,4990,4990,4990,0
20250313,134500,1543955237,4990,4985,4990,4985,7482
20250313,134400,1506621072,4980,4955,4980,4950,3217
20250313,134300,1490627937,4955,4955,4955,4955,493
20250313,134200,1488185122,4960,4955,4960,4955,2341
20250313,134100,1476574932,4950,4950,4950,4950,29
20250313,134000,1476431382,4950,4950,4950,4950,660
20250313,133900,1473164382,4925,4930,4930,4925,2602
20250313,133800,1460346802,4965,4965,4965,4965,3
20250313,133700,1460331907,4930,4930,4930,4930,10
20250313,133600,1460282607,4920,4935,4935,4920,1475
20250313,133500,1453013907,4935,4970,4970,4935,1001
20250313,133400,1448072027,4940,4950,4950,4940,1176
20250313,133300,1442259087,4945,4945,4945,4945,281
20250313,133200,1440869542,4950,4950,4950,4945,459
20250313,133100,1438598422,4950,4950,4950,4950,45
20250313,133000,1438375672,4950,4950,4950,4950,131
20250313,132900,1437727222,4950,4955,4955,4950,783
20250313,132800,1433849777,4955,4950,4985,4950,1777
20250313,132700,1425053202,4945,4970,4975,4940,1550
20250313,132600,1417377567,4965,4965,4965,4965,0
20250313,132500,1417377567,4965,4965,5000,4965,269
20250313,132400,1416041707,4965,4965,4970,4965,531
20250313,132300,1413402662,4970,4975,5000,4965,1638
20250313,132200,1405233482,4965,4965,4965,4965,353
20250313,132100,1403480837,4965,4975,4975,4960,979
20250313,132000,1398618522,4995,4980,4995,4975,1402
20250313,131900,1391621677,4980,4970,4980,4970,747
20250313,131800,1387909077,4965,4970,4970,4960,861
20250313,131700,1383634522,4950,4950,4980,4950,2047
20250313,131600,1373493562,4950,4945,4950,4920,1602
20250313,131500,1365576417,4900,4915,4960,4900,12339
20250313,131400,1304850052,4935,4980,5010,4900,5896
20250313,131300,1275740637,5010,4980,5010,4960,501
20250313,131200,1273248662,5000,5010,5010,5000,642
20250313,131100,1270038652,5020,5000,5020,5000,388
20250313,131000,1268098592,4995,4995,4995,4995,62
20250313,130900,1267788902,4980,4987,4987,4980,12
20250313,130800,1267729135,4980,4995,4995,4980,150
20250313,130700,1266980635,4995,4995,4995,4995,0
20250313,130600,1266980635,4995,5000,5000,4995,350
20250313,130500,1265232155,4980,4980,4980,4980,2
20250313,130400,1265222195,4980,4980,4980,4975,397
20250313,130300,1263245645,4970,4980,4980,4950,5111
20250313,130200,1237853295,4985,5000,5000,4985,4279
20250313,130100,1216482855,5020,5020,5020,5020,1
20250313,130000,1216477835,4995,5010,5010,4995,1941
20250313,125900,1206774360,5040,5040,5040,5040,0
20250313,125800,1206774360,5040,5040,5040,5040,0
20250313,125700,1206774360,5040,5020,5040,5000,1019
20250313,125600,1201671290,5040,5030,5040,5020,643
20250313,125500,1198431260,5040,5040,5040,5040,0
20250313,125400,1198431260,5040,5040,5040,5040,20
20250313,125300,1198330460,5040,5040,5040,5040,0
20250313,125200,1198330460,5040,5040,5040,5040,20
20250313,125100,1198229660,5040,5040,5040,5040,30
20250313,125000,1198078460,5040,5040,5040,5040,2
20250313,124900,1198068380,5020,5020,5020,5020,1
20250313,124800,1198063360,5040,5040,5040,5040,0
20250313,124700,1198063360,5040,5020,5040,5020,213
20250313,124600,1196991960,5020,5010,5020,5010,16
20250313,124500,1196911660,5010,5010,5020,5010,509
20250313,124400,1194361540,5020,5010,5020,5010,643
20250313,124300,1191140060,5010,5020,5020,5010,152
20250313,124200,1190378520,5020,5030,5030,5020,516
20250313,124100,1187787960,5020,5020,5020,5020,0
20250313,124000,1187787960,5020,5030,5030,5020,422
20250313,123900,1185669220,5030,5030,5030,5030,200
20250313,123800,1184663220,5030,5030,5030,5030,5
20250313,123700,1184638070,5030,5030,5030,5030,45
20250313,123600,1184411720,5060,5060,5060,5060,0
20250313,123500,1184411720,5060,5045,5060,5020,1515
20250313,123400,1176798915,5050,5050,5050,5050,101
20250313,123300,1176288865,5030,5030,5030,5030,0
20250313,123200,1176288865,5030,5030,5030,5030,200
20250313,123100,1175282865,5030,5030,5030,5030,0
20250313,123000,1175282865,5030,5040,5040,5030,553
20250313,122900,1172500155,5040,5040,5040,5040,76
20250313,122800,1172117115,5045,5045,5045,5045,51
20250313,122700,1171859820,5060,5060,5060,5060,0
20250313,122600,1171859820,5060,5060,5060,5060,2
20250313,122500,1171849700,5060,5060,5060,5060,8
20250313,122400,1171809220,5050,5050,5050,5050,122
20250313,122300,1171193120,5060,5070,5070,5060,310
20250313,122200,1169621920,5070,5070,5070,5070,0
20250313,122100,1169621920,5070,5070,5070,5070,210
20250313,122000,1168557220,5090,5020,5090,5020,1566
20250313,121900,1160683810,5020,5020,5020,5020,138
20250313,121800,1159991050,5020,5020,5020,5020,0
20250313,121700,1159991050,5020,5030,5030,5000,2100
20250313,121600,1149488810,5020,5010,5030,5010,227
20250313,121500,1148349320,5020,5010,5040,5000,443
20250313,121400,1146130290,5040,5010,5040,5010,2
20250313,121300,1146120240,5040,5040,5040,5040,0
20250313,121200,1146120240,5040,5040,5040,5040,0
20250313,121100,1146120240,5040,5020,5040,5010,261
20250313,121000,1144811600,5010,5020,5020,5010,600
20250313,120900,1141804990,5020,5020,5060,5010,5203
20250313,120800,1115731980,5020,5060,5060,5020,43
20250313,120700,1115515160,5060,5070,5070,5030,2047
20250313,120600,1105215650,5040,5040,5040,5040,300
20250313,120500,1103703650,5070,5070,5070,5070,0
20250313,120400,1103703650,5070,5070,5070,5070,0
20250313,120300,1103703650,5070,5070,5070,5070,0
20250313,120200,1103703650,5070,5040,5070,5040,218
20250313,120100,1102604750,5080,5050,5080,5030,241
20250313,120000,1101391540,5050,5050,5050,5050,312
20250313,115900,1099815940,5090,5090,5090,5090,0
20250313,115800,1099815940,5090,5050,5090,5050,666
20250313,115700,1096452390,5030,5060,5060,5030,622
20250313,115600,1093322290,5070,5050,5070,5050,49
20250313,115500,1093074820,5050,5040,5050,5040,203
20250313,115400,1092051670,5040,5040,5040,5040,375
20250313,115300,1090161670,5040,5040,5040,5020,848
20250313,115200,1085893650,5030,5030,5030,5030,576
20250313,115100,1082996370,5040,5040,5040,5040,102
20250313,115000,1082482290,5040,5040,5040,5040,108
20250313,114900,1081937970,5050,5070,5070,5030,147
20250313,114800,1081198380,5030,5050,5070,5030,1195
20250313,114700,1075177100,5070,5080,5080,5050,291
20250313,114600,1073701900,5080,5080,5080,5080,2
20250313,114500,1073691740,5110,5110,5110,5110,0
20250313,114400,1073691740,5110,5110,5110,5110,10
20250313,114300,1073640640,5070,5100,5100,5070,1057
20250313,114200,1068276130,5110,5100,5110,5100,102
20250313,114100,1067755910,5110,5110,5110,5110,1
20250313,114000,1067750800,5110,5110,5110,5110,5
20250313,113900,1067725250,5090,5090,5090,5090,248
20250313,113800,1066462930,5100,5100,5100,5100,16
20250313,113700,1066381330,5120,5100,5120,5100,2
20250313,113600,1066371110,5100,5100,5100,5100,57
20250313,113500,1066080410,5100,5100,5100,5100,21
20250313,113400,1065973310,5100,5100,5100,5100,30
20250313,113300,1065820310,5100,5100,5100,5100,10
20250313,113200,1065769310,5070,5090,5090,5070,266
20250313,113100,1064418360,5100,5090,5100,5090,50
20250313,113000,1064163850,5100,5100,5100,5100,1
20250313,112900,1064158750,5100,5100,5100,5100,27
20250313,112800,1064021050,5100,5100,5100,5100,134
20250313,112700,1063337650,5120,5120,5120,5120,0
20250313,112600,1063337650,5120,5120,5120,5120,7
20250313,112500,1063301810,5100,5100,5100,5100,0
20250313,112400,1063301810,5100,5100,5100,5100,1
20250313,112300,1063296710,5120,5100,5120,5100,5
20250313,112200,1063271130,5120,5120,5120,5120,0
20250313,112100,1063271130,5120,5120,5120,5120,14
20250313,112000,1063199450,5120,5100,5120,5080,616
20250313,111900,1060068370,5100,5110,5110,5100,1197
20250313,111800,1053956310,5120,5120,5120,5110,184
20250313,111700,1053014510,5130,5130,5140,5120,558
20250313,111600,1050154290,5140,5140,5140,5140,24
20250313,111500,1050030930,5140,5140,5140,5140,20
20250313,111400,1049928130,5180,5180,5180,5180,0
20250313,111300,1049928130,5180,5130,5180,5130,314
20250313,111200,1048306720,5150,5160,5160,5140,1889
20250313,111100,1038571020,5170,5180,5180,5170,425
20250313,111000,1036370270,5200,5180,5200,5170,347
20250313,110900,1034575720,5180,5180,5180,5180,0
20250313,110800,1034575720,5180,5200,5200,5180,3792
20250313,110700,1014919320,5180,5170,5200,5170,749
20250313,110600,1011034610,5170,5150,5170,5150,199
20250313,110500,1010007980,5150,5150,5150,5150,0
20250313,110400,1010007980,5150,5140,5150,5140,301
20250313,110300,1008459240,5140,5140,5140,5140,0
20250313,110200,1008459240,5140,5140,5140,5140,11
20250313,110100,1008402700,5140,5140,5140,5140,71
20250313,110000,1008037760,5140,5140,5140,5140,182
20250313,105900,1007102280,5130,5130,5130,5120,140
20250313,105800,1006384180,5130,5130,5130,5130,687
20250313,105700,1002859870,5140,5140,5150,5140,1086
20250313,105600,997277820,5130,5130,5130,5130,1
20250313,105500,997272690,5100,5100,5100,5100,1000
20250313,105400,992172690,5100,5140,5140,5100,1534
20250313,105300,984330660,5130,5130,5130,5130,0
20250313,105200,984330660,5130,5150,5150,5130,23
20250313,105100,984212610,5140,5130,5140,5130,351
20250313,105000,982410650,5100,5100,5100,5100,199
20250313,104900,981395750,5090,5110,5110,5090,1050
20250313,104800,976036350,5140,5130,5140,5130,580
20250313,104700,973055160,5130,5130,5130,5110,211
20250313,104600,971974970,5090,5090,5090,5090,0
20250313,104500,971974970,5090,5100,5110,5080,1777
20250313,104400,962944450,5110,5110,5110,5110,1326
20250313,104300,956168590,5110,5130,5130,5110,68
20250313,104200,955820990,5150,5150,5160,5140,3038
20250313,104100,940186070,5140,5140,5150,5140,1363
20250313,104000,933179170,5140,5130,5140,5130,297
20250313,103900,931653590,5150,5140,5150,5110,778
20250313,103800,927653650,5140,5080,5140,5080,2019
20250313,103700,917316990,5070,5070,5070,5070,227
20250313,103600,916166100,5070,5070,5070,5070,200
20250313,103500,915152100,5070,5070,5070,5070,0
20250313,103400,915152100,5070,5070,5070,5070,8
20250313,103300,915111540,5060,5020,5070,5020,127
20250313,103200,914469150,5020,5040,5070,5020,2213
20250313,103100,903340880,5030,5070,5070,5030,2000
20250313,103000,893245050,5090,5080,5090,5080,270
20250313,102900,891873210,5080,5070,5080,5070,4085
20250313,102800,871125240,5050,5040,5050,5040,4202
20250313,102700,849932580,5030,5030,5030,5030,1
20250313,102600,849927550,5040,5030,5040,5030,1439
20250313,102500,842675060,5030,5030,5040,5030,699
20250313,102400,839159010,5030,5040,5040,5030,1336
20250313,102300,832429250,5050,5040,5050,5030,367
20250313,102200,830583210,5030,5050,5050,5030,1395
20250313,102100,823555070,5050,5040,5050,5030,943
20250313,102000,818801320,5040,5050,5050,5040,242
20250313,101900,817581610,5040,5040,5040,5040,1492
20250313,101800,810061930,5040,5040,5040,5040,436
20250313,101700,807864490,5040,5050,5050,5010,1375
20250313,101600,800933240,5050,5060,5080,5050,1525
20250313,101500,793207980,5060,5030,5060,5030,2816
20250313,101400,779019630,5060,5050,5060,5020,2017
20250313,101300,768840260,5030,5030,5040,4995,6745
20250313,101200,735003720,5050,5000,5060,5000,1593
20250313,101100,727003350,5000,5070,5070,5000,8951
20250313,101000,682120220,5040,5050,5080,5040,1911
20250313,100900,672472790,5070,5050,5070,5050,498
20250313,100800,669948730,5040,5050,5050,5030,3210
20250313,100700,653777090,5040,5070,5070,5030,2351
20250313,100600,641908650,5070,5100,5100,5070,361
20250313,100500,640070930,5110,5060,5110,5050,2035
20250313,100400,629764060,5050,5070,5070,5050,1110
20250313,100300,624145060,5070,5100,5100,5070,297
20250313,100200,622638670,5100,5080,5100,5070,1964
20250313,100100,612664020,5070,5050,5080,5050,219
20250313,100000,611557780,5050,5050,5080,5040,2338
20250313,095900,599741810,5050,5060,5060,5050,5306
20250313,095800,572928090,5060,5090,5090,5060,2975
20250313,095700,557845800,5090,5090,5110,5080,1260
20250313,095600,551441760,5140,5140,5140,5140,0
20250313,095500,551441760,5140,5135,5140,5070,8434
20250313,095400,508398700,5130,5160,5160,5130,1097
20250313,095300,502767740,5170,5170,5170,5170,24
20250313,095200,502643660,5170,5160,5170,5140,5776
20250313,095100,472925850,5160,5170,5170,5160,101
20250313,095000,472403990,5190,5180,5190,5160,1375
20250313,094900,465295920,5200,5180,5200,5180,5
20250313,094800,465269960,5200,5200,5200,5200,1
20250313,094700,465264760,5200,5180,5210,5180,308
20250313,094600,463669170,5210,5200,5210,5170,185
20250313,094500,462710910,5210,5210,5210,5210,20
20250313,094400,462606710,5210,5180,5220,5180,1390
20250313,094300,455400230,5180,5220,5230,5180,2837
20250313,094200,440631940,5230,5250,5270,5230,796
20250313,094100,436463270,5240,5250,5260,5240,653
20250313,094000,433033090,5250,5240,5250,5240,101
20250313,093900,432503840,5250,5250,5250,5240,1410
20250313,093800,425108530,5260,5190,5260,5190,2260
20250313,093700,413253660,5190,5240,5240,5190,309
20250313,093600,411645090,5240,5240,5240,5210,11
20250313,093500,411587600,5210,5200,5210,5200,151
20250313,093400,410801390,5210,5200,5210,5180,1191
20250313,093300,404609140,5190,5240,5240,5190,5467
20250313,093200,376171420,5220,5210,5220,5210,1184
20250313,093100,369995930,5220,5230,5230,5220,1115
20250313,093000,364174690,5230,5250,5250,5230,138
20250313,092900,363451100,5250,5250,5250,5230,157
20250313,092800,362629870,5230,5240,5240,5230,1350
20250313,092700,355559870,5240,5260,5260,5240,1497
20250313,092600,347704260,5260,5260,5260,5260,0
20250313,092500,347704260,5260,5260,5270,5260,206
20250313,092400,346620530,5280,5260,5280,5260,10
20250313,092300,346567750,5280,5270,5320,5260,3824
20250313,092200,326357240,5270,5270,5270,5270,19
20250313,092100,326257110,5270,5270,5270,5260,1380
20250313,092000,318985630,5270,5270,5270,5240,416
20250313,091900,316793370,5270,5240,5270,5230,202
20250313,091800,315734700,5270,5270,5270,5250,521
20250313,091700,312995190,5270,5280,5280,5250,6304
20250313,091600,279833100,5290,5250,5290,5250,1626
20250313,091500,271257770,5220,5300,5310,5220,2710
20250313,091400,256975760,5290,5350,5380,5290,2514
20250313,091300,243572110,5350,5370,5460,5350,12037
20250313,091200,178408190,5330,5320,5390,5310,5180
20250313,091100,150689050,5320,5280,5320,5280,1325
20250313,091000,143653460,5320,5260,5320,5250,4318
20250313,090900,120761950,5260,5240,5270,5240,5230
20250313,090800,93304200,5220,5210,5220,5210,154
20250313,090700,92500340,5210,5180,5210,5180,747
20250313,090600,88622380,5180,5190,5200,5170,1501
20250313,090500,80853130,5220,5190,5220,5190,516
20250313,090400,78173130,5170,5260,5260,5170,2791
20250313,090300,63629880,5260,5290,5290,5190,3531
20250313,090200,45118310,5310,5230,5310,5230,945
20250313,090100,40124970,5240,5210,5240,5210,1294
20250313,090000,33354240,5200,5200,5240,5200,6071
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192000 1827971407 5150 5150 5150 5150 8234
3 20250313 191900 1827971407 5150 5150 5150 5150 0
4 20250313 191800 1827971407 5150 5150 5150 5150 0
5 20250313 191700 1827971407 5150 5150 5150 5150 0
6 20250313 191600 1827971407 5150 5150 5150 5150 0
7 20250313 191500 1827971407 5150 5150 5150 5150 0
8 20250313 191400 1827971407 5150 5150 5150 5150 0
9 20250313 191300 1827971407 5150 5150 5150 5150 0
10 20250313 191200 1827971407 5150 5150 5150 5150 0
11 20250313 191100 1827971407 5150 5150 5150 5150 0
12 20250313 191000 1827971407 5150 5150 5150 5150 0
13 20250313 190900 1827971407 5150 5150 5150 5150 0
14 20250313 190800 1827971407 5150 5150 5150 5150 0
15 20250313 190700 1827971407 5150 5150 5150 5150 0
16 20250313 190600 1827971407 5150 5150 5150 5150 0
17 20250313 190500 1827971407 5150 5150 5150 5150 0
18 20250313 190400 1827971407 5150 5150 5150 5150 0
19 20250313 190300 1827971407 5150 5150 5150 5150 0
20 20250313 190200 1827971407 5150 5150 5150 5150 0
21 20250313 190100 1827971407 5150 5150 5150 5150 0
22 20250313 190000 1827971407 5150 5150 5150 5150 0
23 20250313 185900 1827971407 5150 5150 5150 5150 0
24 20250313 185800 1827971407 5150 5150 5150 5150 0
25 20250313 185700 1827971407 5150 5150 5150 5150 0
26 20250313 185600 1827971407 5150 5150 5150 5150 0
27 20250313 185500 1827971407 5150 5150 5150 5150 0
28 20250313 185400 1827971407 5150 5150 5150 5150 0
29 20250313 185300 1827971407 5150 5150 5150 5150 0
30 20250313 185200 1827971407 5150 5150 5150 5150 0
31 20250313 185100 1827971407 5150 5150 5150 5150 0
32 20250313 185000 1827971407 5150 5150 5150 5150 8234
33 20250313 184900 1827971407 5150 5150 5150 5150 0
34 20250313 184800 1827971407 5150 5150 5150 5150 0
35 20250313 184700 1827971407 5150 5150 5150 5150 0
36 20250313 184600 1827971407 5150 5150 5150 5150 0
37 20250313 184500 1827971407 5150 5150 5150 5150 0
38 20250313 184400 1827971407 5150 5150 5150 5150 0
39 20250313 184300 1827971407 5150 5150 5150 5150 0
40 20250313 184200 1827971407 5150 5150 5150 5150 0
41 20250313 184100 1827971407 5150 5150 5150 5150 0
42 20250313 184000 1827971407 5150 5150 5150 5150 0
43 20250313 183900 1827971407 5150 5150 5150 5150 0
44 20250313 183800 1827971407 5150 5150 5150 5150 0
45 20250313 183700 1827971407 5150 5150 5150 5150 0
46 20250313 183600 1827971407 5150 5150 5150 5150 0
47 20250313 183500 1827971407 5150 5150 5150 5150 0
48 20250313 183400 1827971407 5150 5150 5150 5150 0
49 20250313 183300 1827971407 5150 5150 5150 5150 0
50 20250313 183200 1827971407 5150 5150 5150 5150 0
51 20250313 183100 1827971407 5150 5150 5150 5150 0
52 20250313 183000 1827971407 5150 5150 5150 5150 0
53 20250313 182900 1827971407 5150 5150 5150 5150 0
54 20250313 182800 1827971407 5150 5150 5150 5150 0
55 20250313 182700 1827971407 5150 5150 5150 5150 0
56 20250313 182600 1827971407 5150 5150 5150 5150 0
57 20250313 182500 1827971407 5150 5150 5150 5150 0
58 20250313 182400 1827971407 5150 5150 5150 5150 0
59 20250313 182300 1827971407 5150 5150 5150 5150 0
60 20250313 182200 1827971407 5150 5150 5150 5150 0
61 20250313 182100 1827971407 5150 5150 5150 5150 0
62 20250313 182000 1827971407 5150 5150 5150 5150 8234
63 20250313 181900 1827971407 5150 5150 5150 5150 0
64 20250313 181800 1827971407 5150 5150 5150 5150 0
65 20250313 181700 1827971407 5150 5150 5150 5150 0
66 20250313 181600 1827971407 5150 5150 5150 5150 0
67 20250313 181500 1827971407 5150 5150 5150 5150 0
68 20250313 181400 1827971407 5150 5150 5150 5150 0
69 20250313 181300 1827971407 5150 5150 5150 5150 0
70 20250313 181200 1827971407 5150 5150 5150 5150 0
71 20250313 181100 1827971407 5150 5150 5150 5150 0
72 20250313 181000 1827971407 5150 5150 5150 5150 0
73 20250313 180900 1827971407 5150 5150 5150 5150 0
74 20250313 180800 1827971407 5150 5150 5150 5150 0
75 20250313 180700 1827971407 5150 5150 5150 5150 0
76 20250313 180600 1827971407 5150 5150 5150 5150 0
77 20250313 180500 1827971407 5150 5150 5150 5150 0
78 20250313 180400 1827971407 5150 5150 5150 5150 0
79 20250313 180300 1827971407 5150 5150 5150 5150 0
80 20250313 180200 1827971407 5150 5150 5150 5150 0
81 20250313 180100 1827971407 5150 5150 5150 5150 0
82 20250313 180000 1827971407 5150 5150 5150 5150 0
83 20250313 175900 1827971407 5150 5150 5150 5150 0
84 20250313 175800 1827971407 5150 5150 5150 5150 0
85 20250313 175700 1827971407 5150 5150 5150 5150 0
86 20250313 175600 1827971407 5150 5150 5150 5150 0
87 20250313 175500 1827971407 5150 5150 5150 5150 0
88 20250313 175400 1827971407 5150 5150 5150 5150 0
89 20250313 175300 1827971407 5150 5150 5150 5150 0
90 20250313 175200 1827971407 5150 5150 5150 5150 0
91 20250313 175100 1827971407 5150 5150 5150 5150 0
92 20250313 175000 1827971407 5150 5150 5150 5150 8234
93 20250313 174900 1827971407 5150 5150 5150 5150 0
94 20250313 174800 1827971407 5150 5150 5150 5150 0
95 20250313 174700 1827971407 5150 5150 5150 5150 0
96 20250313 174600 1827971407 5150 5150 5150 5150 0
97 20250313 174500 1827971407 5150 5150 5150 5150 0
98 20250313 174400 1827971407 5150 5150 5150 5150 0
99 20250313 174300 1827971407 5150 5150 5150 5150 0
100 20250313 174200 1827971407 5150 5150 5150 5150 0
101 20250313 174100 1827971407 5150 5150 5150 5150 0
102 20250313 174000 1827971407 5150 5150 5150 5150 0
103 20250313 173900 1827971407 5150 5150 5150 5150 0
104 20250313 173800 1827971407 5150 5150 5150 5150 0
105 20250313 173700 1827971407 5150 5150 5150 5150 0
106 20250313 173600 1827971407 5150 5150 5150 5150 0
107 20250313 173500 1827971407 5150 5150 5150 5150 0
108 20250313 173400 1827971407 5150 5150 5150 5150 0
109 20250313 173300 1827971407 5150 5150 5150 5150 0
110 20250313 173200 1827971407 5150 5150 5150 5150 0
111 20250313 173100 1827971407 5150 5150 5150 5150 0
112 20250313 173000 1827971407 5150 5150 5150 5150 0
113 20250313 172900 1827971407 5150 5150 5150 5150 0
114 20250313 172800 1827971407 5150 5150 5150 5150 0
115 20250313 172700 1827971407 5150 5150 5150 5150 0
116 20250313 172600 1827971407 5150 5150 5150 5150 0
117 20250313 172500 1827971407 5150 5150 5150 5150 0
118 20250313 172400 1827971407 5150 5150 5150 5150 0
119 20250313 172300 1827971407 5150 5150 5150 5150 0
120 20250313 172200 1827971407 5150 5150 5150 5150 0
121 20250313 172100 1827971407 5150 5150 5150 5150 0
122 20250313 172000 1827971407 5150 5150 5150 5150 8234
123 20250313 171900 1827971407 5150 5150 5150 5150 0
124 20250313 171800 1827971407 5150 5150 5150 5150 0
125 20250313 171700 1827971407 5150 5150 5150 5150 0
126 20250313 171600 1827971407 5150 5150 5150 5150 0
127 20250313 171500 1827971407 5150 5150 5150 5150 0
128 20250313 171400 1827971407 5150 5150 5150 5150 0
129 20250313 171300 1827971407 5150 5150 5150 5150 0
130 20250313 171200 1827971407 5150 5150 5150 5150 0
131 20250313 171100 1827971407 5150 5150 5150 5150 0
132 20250313 171000 1827971407 5150 5150 5150 5150 0
133 20250313 170900 1827971407 5150 5150 5150 5150 0
134 20250313 170800 1827971407 5150 5150 5150 5150 0
135 20250313 170700 1827971407 5150 5150 5150 5150 0
136 20250313 170600 1827971407 5150 5150 5150 5150 0
137 20250313 170500 1827971407 5150 5150 5150 5150 0
138 20250313 170400 1827971407 5150 5150 5150 5150 0
139 20250313 170300 1827971407 5150 5150 5150 5150 0
140 20250313 170200 1827971407 5150 5150 5150 5150 0
141 20250313 170100 1827971407 5150 5150 5150 5150 0
142 20250313 170000 1827971407 5150 5150 5150 5150 0
143 20250313 165900 1827971407 5150 5150 5150 5150 0
144 20250313 165800 1827971407 5150 5150 5150 5150 0
145 20250313 165700 1827971407 5150 5150 5150 5150 0
146 20250313 165600 1827971407 5150 5150 5150 5150 0
147 20250313 165500 1827971407 5150 5150 5150 5150 0
148 20250313 165400 1827971407 5150 5150 5150 5150 0
149 20250313 165300 1827971407 5150 5150 5150 5150 0
150 20250313 165200 1827971407 5150 5150 5150 5150 0
151 20250313 165100 1827971407 5150 5150 5150 5150 0
152 20250313 165000 1827971407 5150 5150 5150 5150 8234
153 20250313 164900 1827971407 5150 5150 5150 5150 0
154 20250313 164800 1827971407 5150 5150 5150 5150 0
155 20250313 164700 1827971407 5150 5150 5150 5150 0
156 20250313 164600 1827971407 5150 5150 5150 5150 0
157 20250313 164500 1827971407 5150 5150 5150 5150 0
158 20250313 164400 1827971407 5150 5150 5150 5150 0
159 20250313 164300 1827971407 5150 5150 5150 5150 0
160 20250313 164200 1827971407 5150 5150 5150 5150 0
161 20250313 164100 1827971407 5150 5150 5150 5150 0
162 20250313 164000 1827971407 5150 5150 5150 5150 0
163 20250313 163900 1827971407 5150 5150 5150 5150 0
164 20250313 163800 1827971407 5150 5150 5150 5150 0
165 20250313 163700 1827971407 5150 5150 5150 5150 0
166 20250313 163600 1827971407 5150 5150 5150 5150 0
167 20250313 163500 1827971407 5150 5150 5150 5150 0
168 20250313 163400 1827971407 5150 5150 5150 5150 0
169 20250313 163300 1827971407 5150 5150 5150 5150 0
170 20250313 163200 1827971407 5150 5150 5150 5150 0
171 20250313 163100 1827971407 5150 5150 5150 5150 0
172 20250313 163000 1827971407 5150 5150 5150 5150 0
173 20250313 162900 1827971407 5150 5150 5150 5150 0
174 20250313 162800 1827971407 5150 5150 5150 5150 0
175 20250313 162700 1827971407 5150 5150 5150 5150 0
176 20250313 162600 1827971407 5150 5150 5150 5150 0
177 20250313 162500 1827971407 5150 5150 5150 5150 0
178 20250313 162400 1827971407 5150 5150 5150 5150 0
179 20250313 162300 1827971407 5150 5150 5150 5150 0
180 20250313 162200 1827971407 5150 5150 5150 5150 0
181 20250313 162100 1827971407 5150 5150 5150 5150 0
182 20250313 162000 1827971407 5150 5150 5150 5150 8234
183 20250313 161900 1827971407 5150 5150 5150 5150 0
184 20250313 161800 1827971407 5150 5150 5150 5150 0
185 20250313 161700 1827971407 5150 5150 5150 5150 0
186 20250313 161600 1827971407 5150 5150 5150 5150 0
187 20250313 161500 1827971407 5150 5150 5150 5150 0
188 20250313 161400 1827971407 5150 5150 5150 5150 0
189 20250313 161300 1827971407 5150 5150 5150 5150 0
190 20250313 161200 1827971407 5150 5150 5150 5150 0
191 20250313 161100 1827971407 5150 5150 5150 5150 0
192 20250313 161000 1827971407 5150 5150 5150 5150 0
193 20250313 160900 1827971407 5150 5150 5150 5150 0
194 20250313 160800 1827971407 5150 5150 5150 5150 0
195 20250313 160700 1827971407 5150 5150 5150 5150 0
196 20250313 160600 1827971407 5150 5150 5150 5150 0
197 20250313 160500 1827971407 5150 5150 5150 5150 0
198 20250313 160400 1827971407 5150 5150 5150 5150 0
199 20250313 160300 1827971407 5150 5150 5150 5150 0
200 20250313 160200 1827971407 5150 5150 5150 5150 0
201 20250313 160100 1827971407 5150 5150 5150 5150 0
202 20250313 160000 1827971407 5150 5150 5150 5150 0
203 20250313 155900 1827971407 5150 5150 5150 5150 0
204 20250313 155800 1827971407 5150 5150 5150 5150 0
205 20250313 155700 1827971407 5150 5150 5150 5150 0
206 20250313 155600 1827971407 5150 5150 5150 5150 0
207 20250313 155500 1827971407 5150 5150 5150 5150 0
208 20250313 155400 1827971407 5150 5150 5150 5150 0
209 20250313 155300 1827971407 5150 5150 5150 5150 0
210 20250313 155200 1827971407 5150 5150 5150 5150 0
211 20250313 155100 1827971407 5150 5150 5150 5150 0
212 20250313 155000 1827971407 5150 5150 5150 5150 8234
213 20250313 154900 1827971407 5150 5150 5150 5150 0
214 20250313 154800 1827971407 5150 5150 5150 5150 0
215 20250313 154700 1827971407 5150 5150 5150 5150 0
216 20250313 154600 1827971407 5150 5150 5150 5150 0
217 20250313 154500 1827971407 5150 5150 5150 5150 0
218 20250313 154400 1827971407 5150 5150 5150 5150 0
219 20250313 154300 1827971407 5150 5150 5150 5150 0
220 20250313 154200 1827971407 5150 5150 5150 5150 0
221 20250313 154100 1827971407 5150 5150 5150 5150 0
222 20250313 154000 1827971407 5150 5150 5150 5150 0
223 20250313 153900 1827971407 5150 5150 5150 5150 0
224 20250313 153800 1827971407 5150 5150 5150 5150 0
225 20250313 153700 1827971407 5150 5150 5150 5150 0
226 20250313 153600 1827971407 5150 5150 5150 5150 0
227 20250313 153500 1827971407 5150 5150 5150 5150 0
228 20250313 153400 1827971407 5150 5150 5150 5150 0
229 20250313 153300 1827971407 5150 5150 5150 5150 0
230 20250313 153200 1827971407 5150 5150 5150 5150 0
231 20250313 153100 1827971407 5150 5150 5150 5150 0
232 20250313 153000 1827971407 5150 5150 5150 5150 8234
233 20250313 152900 1785566307 5100 5100 5100 5100 0
234 20250313 152800 1785566307 5100 5100 5100 5100 0
235 20250313 152700 1785566307 5100 5100 5100 5100 0
236 20250313 152600 1785566307 5100 5100 5100 5100 0
237 20250313 152500 1785566307 5100 5100 5100 5100 0
238 20250313 152400 1785566307 5100 5100 5100 5100 0
239 20250313 152300 1785566307 5100 5100 5100 5100 0
240 20250313 152200 1785566307 5100 5100 5100 5100 0
241 20250313 152100 1785566307 5100 5100 5100 5100 0
242 20250313 152000 1785566307 5100 5100 5100 5100 0
243 20250313 151900 1785566307 5100 5080 5100 5070 3517
244 20250313 151800 1767699007 5090 5090 5090 5080 170
245 20250313 151700 1766834817 5090 5080 5100 5080 3765
246 20250313 151600 1747681547 5080 5060 5080 5060 151
247 20250313 151500 1746917387 5060 5050 5070 5050 170
248 20250313 151400 1746058147 5060 5070 5070 5050 48
249 20250313 151300 1745814957 5070 5050 5070 5050 104
250 20250313 151200 1745289737 5060 5070 5080 5060 921
251 20250313 151100 1740620747 5070 5080 5080 5070 634
252 20250313 151000 1737401347 5070 5060 5080 5060 1725
253 20250313 150900 1728664877 5060 5080 5090 5050 1199
254 20250313 150800 1722585477 5080 5060 5080 5050 541
255 20250313 150700 1719842387 5060 5060 5060 5060 4
256 20250313 150600 1719822147 5070 5060 5070 5060 97
257 20250313 150500 1719330467 5060 5040 5070 5040 787
258 20250313 150400 1715350887 5040 5040 5050 5040 735
259 20250313 150300 1711646257 5040 5000 5060 5000 1613
260 20250313 150200 1703509517 5040 5010 5050 5010 4221
261 20250313 150100 1682222197 5000 5000 5000 5000 0
262 20250313 150000 1682222197 5000 5000 5000 5000 0
263 20250313 145900 1682222197 5000 5000 5000 5000 700
264 20250313 145800 1678722197 5010 5010 5010 5010 0
265 20250313 145700 1678722197 5010 5010 5010 5010 0
266 20250313 145600 1678722197 5010 5010 5010 5010 30
267 20250313 145500 1678571897 5010 5010 5010 5010 3
268 20250313 145400 1678556867 5000 5010 5010 5000 53
269 20250313 145300 1678291837 5010 5000 5010 5000 227
270 20250313 145200 1677156817 5000 4995 5000 4995 14
271 20250313 145100 1677086867 5000 4995 5000 4995 10
272 20250313 145000 1677036872 4995 4995 4995 4995 25
273 20250313 144900 1676911997 5000 5000 5000 5000 0
274 20250313 144800 1676911997 5000 4995 5000 4995 459
275 20250313 144700 1674618192 5010 4995 5010 4995 108
276 20250313 144600 1674078682 5000 5000 5000 4995 250
277 20250313 144500 1672828692 5000 5000 5010 4990 5548
278 20250313 144400 1645130862 5010 5010 5010 5010 1
279 20250313 144300 1645125852 5010 5010 5010 5010 0
280 20250313 144200 1645125852 5010 5010 5010 5010 0
281 20250313 144100 1645125852 5010 5010 5010 5010 11
282 20250313 144000 1645070742 5000 5000 5000 5000 0
283 20250313 143900 1645070742 5000 5000 5000 5000 9
284 20250313 143800 1645025742 5010 5010 5010 5010 3
285 20250313 143700 1645010712 5000 5010 5010 5000 1292
286 20250313 143600 1638550262 4995 5000 5000 4995 2132
287 20250313 143500 1627890267 5000 5000 5000 5000 211
288 20250313 143400 1626835267 5030 5020 5030 4995 508
289 20250313 143300 1624297342 4995 5010 5010 4995 287
290 20250313 143200 1622863297 5000 5020 5020 5000 201
291 20250313 143100 1621856977 5010 5010 5010 5010 354
292 20250313 143000 1620083437 5010 5000 5030 5000 1093
293 20250313 142900 1614617377 5000 4995 5030 4995 644
294 20250313 142800 1611397992 5030 5030 5030 5030 0
295 20250313 142700 1611397992 5030 5010 5030 5010 41
296 20250313 142600 1611192442 5010 4990 5010 4990 93
297 20250313 142500 1610728347 4995 5010 5010 4995 1452
298 20250313 142400 1603465617 5000 5000 5000 5000 274
299 20250313 142300 1602095617 5000 5020 5020 5000 1194
300 20250313 142200 1596101997 5020 5030 5030 5020 291
301 20250313 142100 1594640397 5030 5000 5030 4995 1327
302 20250313 142000 1588001292 5000 5000 5000 4995 92
303 20250313 141900 1587541307 4995 4995 4995 4995 148
304 20250313 141800 1586802047 4995 4990 4995 4990 69
305 20250313 141700 1586457697 4990 4985 4990 4985 45
306 20250313 141600 1586233157 4990 4985 4990 4985 52
307 20250313 141500 1585973922 4985 4985 4985 4985 65
308 20250313 141400 1585649897 4985 4985 4985 4985 39
309 20250313 141300 1585455482 4985 4980 4985 4980 2
310 20250313 141200 1585445517 4980 4970 4980 4970 31
311 20250313 141100 1585291147 4980 4980 4980 4970 239
312 20250313 141000 1584100987 4980 4970 4980 4970 7
313 20250313 140900 1584066167 4985 4985 4985 4985 0
314 20250313 140800 1584066167 4985 4985 4985 4985 50
315 20250313 140700 1583816917 4990 4990 4990 4990 0
316 20250313 140600 1583816917 4990 4990 4990 4990 0
317 20250313 140500 1583816917 4990 4990 4990 4970 327
318 20250313 140400 1582189927 4990 4990 4990 4990 1
319 20250313 140300 1582184937 4990 4990 4990 4990 483
320 20250313 140200 1579774767 4990 4995 4995 4990 725
321 20250313 140100 1576157007 4990 5010 5010 4990 9
322 20250313 140000 1576111997 4990 4990 4990 4990 288
323 20250313 135900 1574674877 5010 5010 5010 5010 12
324 20250313 135800 1574614757 5010 4990 5010 4990 177
325 20250313 135700 1573730007 5010 4995 5010 4995 149
326 20250313 135600 1572985192 4995 5000 5000 4995 135
327 20250313 135500 1572310197 4995 4970 4995 4970 845
328 20250313 135400 1568105272 4970 4970 4970 4970 0
329 20250313 135300 1568105272 4970 4970 4970 4970 4
330 20250313 135200 1568085392 4995 4995 4995 4995 0
331 20250313 135100 1568085392 4995 4995 4995 4995 0
332 20250313 135000 1568085392 4995 4970 4995 4970 3200
333 20250313 134900 1552107397 4970 4995 5030 4970 1047
334 20250313 134800 1546871212 5010 4985 5010 4985 487
335 20250313 134700 1544438767 4985 4970 4985 4970 97
336 20250313 134600 1543955237 4990 4990 4990 4990 0
337 20250313 134500 1543955237 4990 4985 4990 4985 7482
338 20250313 134400 1506621072 4980 4955 4980 4950 3217
339 20250313 134300 1490627937 4955 4955 4955 4955 493
340 20250313 134200 1488185122 4960 4955 4960 4955 2341
341 20250313 134100 1476574932 4950 4950 4950 4950 29
342 20250313 134000 1476431382 4950 4950 4950 4950 660
343 20250313 133900 1473164382 4925 4930 4930 4925 2602
344 20250313 133800 1460346802 4965 4965 4965 4965 3
345 20250313 133700 1460331907 4930 4930 4930 4930 10
346 20250313 133600 1460282607 4920 4935 4935 4920 1475
347 20250313 133500 1453013907 4935 4970 4970 4935 1001
348 20250313 133400 1448072027 4940 4950 4950 4940 1176
349 20250313 133300 1442259087 4945 4945 4945 4945 281
350 20250313 133200 1440869542 4950 4950 4950 4945 459
351 20250313 133100 1438598422 4950 4950 4950 4950 45
352 20250313 133000 1438375672 4950 4950 4950 4950 131
353 20250313 132900 1437727222 4950 4955 4955 4950 783
354 20250313 132800 1433849777 4955 4950 4985 4950 1777
355 20250313 132700 1425053202 4945 4970 4975 4940 1550
356 20250313 132600 1417377567 4965 4965 4965 4965 0
357 20250313 132500 1417377567 4965 4965 5000 4965 269
358 20250313 132400 1416041707 4965 4965 4970 4965 531
359 20250313 132300 1413402662 4970 4975 5000 4965 1638
360 20250313 132200 1405233482 4965 4965 4965 4965 353
361 20250313 132100 1403480837 4965 4975 4975 4960 979
362 20250313 132000 1398618522 4995 4980 4995 4975 1402
363 20250313 131900 1391621677 4980 4970 4980 4970 747
364 20250313 131800 1387909077 4965 4970 4970 4960 861
365 20250313 131700 1383634522 4950 4950 4980 4950 2047
366 20250313 131600 1373493562 4950 4945 4950 4920 1602
367 20250313 131500 1365576417 4900 4915 4960 4900 12339
368 20250313 131400 1304850052 4935 4980 5010 4900 5896
369 20250313 131300 1275740637 5010 4980 5010 4960 501
370 20250313 131200 1273248662 5000 5010 5010 5000 642
371 20250313 131100 1270038652 5020 5000 5020 5000 388
372 20250313 131000 1268098592 4995 4995 4995 4995 62
373 20250313 130900 1267788902 4980 4987 4987 4980 12
374 20250313 130800 1267729135 4980 4995 4995 4980 150
375 20250313 130700 1266980635 4995 4995 4995 4995 0
376 20250313 130600 1266980635 4995 5000 5000 4995 350
377 20250313 130500 1265232155 4980 4980 4980 4980 2
378 20250313 130400 1265222195 4980 4980 4980 4975 397
379 20250313 130300 1263245645 4970 4980 4980 4950 5111
380 20250313 130200 1237853295 4985 5000 5000 4985 4279
381 20250313 130100 1216482855 5020 5020 5020 5020 1
382 20250313 130000 1216477835 4995 5010 5010 4995 1941
383 20250313 125900 1206774360 5040 5040 5040 5040 0
384 20250313 125800 1206774360 5040 5040 5040 5040 0
385 20250313 125700 1206774360 5040 5020 5040 5000 1019
386 20250313 125600 1201671290 5040 5030 5040 5020 643
387 20250313 125500 1198431260 5040 5040 5040 5040 0
388 20250313 125400 1198431260 5040 5040 5040 5040 20
389 20250313 125300 1198330460 5040 5040 5040 5040 0
390 20250313 125200 1198330460 5040 5040 5040 5040 20
391 20250313 125100 1198229660 5040 5040 5040 5040 30
392 20250313 125000 1198078460 5040 5040 5040 5040 2
393 20250313 124900 1198068380 5020 5020 5020 5020 1
394 20250313 124800 1198063360 5040 5040 5040 5040 0
395 20250313 124700 1198063360 5040 5020 5040 5020 213
396 20250313 124600 1196991960 5020 5010 5020 5010 16
397 20250313 124500 1196911660 5010 5010 5020 5010 509
398 20250313 124400 1194361540 5020 5010 5020 5010 643
399 20250313 124300 1191140060 5010 5020 5020 5010 152
400 20250313 124200 1190378520 5020 5030 5030 5020 516
401 20250313 124100 1187787960 5020 5020 5020 5020 0
402 20250313 124000 1187787960 5020 5030 5030 5020 422
403 20250313 123900 1185669220 5030 5030 5030 5030 200
404 20250313 123800 1184663220 5030 5030 5030 5030 5
405 20250313 123700 1184638070 5030 5030 5030 5030 45
406 20250313 123600 1184411720 5060 5060 5060 5060 0
407 20250313 123500 1184411720 5060 5045 5060 5020 1515
408 20250313 123400 1176798915 5050 5050 5050 5050 101
409 20250313 123300 1176288865 5030 5030 5030 5030 0
410 20250313 123200 1176288865 5030 5030 5030 5030 200
411 20250313 123100 1175282865 5030 5030 5030 5030 0
412 20250313 123000 1175282865 5030 5040 5040 5030 553
413 20250313 122900 1172500155 5040 5040 5040 5040 76
414 20250313 122800 1172117115 5045 5045 5045 5045 51
415 20250313 122700 1171859820 5060 5060 5060 5060 0
416 20250313 122600 1171859820 5060 5060 5060 5060 2
417 20250313 122500 1171849700 5060 5060 5060 5060 8
418 20250313 122400 1171809220 5050 5050 5050 5050 122
419 20250313 122300 1171193120 5060 5070 5070 5060 310
420 20250313 122200 1169621920 5070 5070 5070 5070 0
421 20250313 122100 1169621920 5070 5070 5070 5070 210
422 20250313 122000 1168557220 5090 5020 5090 5020 1566
423 20250313 121900 1160683810 5020 5020 5020 5020 138
424 20250313 121800 1159991050 5020 5020 5020 5020 0
425 20250313 121700 1159991050 5020 5030 5030 5000 2100
426 20250313 121600 1149488810 5020 5010 5030 5010 227
427 20250313 121500 1148349320 5020 5010 5040 5000 443
428 20250313 121400 1146130290 5040 5010 5040 5010 2
429 20250313 121300 1146120240 5040 5040 5040 5040 0
430 20250313 121200 1146120240 5040 5040 5040 5040 0
431 20250313 121100 1146120240 5040 5020 5040 5010 261
432 20250313 121000 1144811600 5010 5020 5020 5010 600
433 20250313 120900 1141804990 5020 5020 5060 5010 5203
434 20250313 120800 1115731980 5020 5060 5060 5020 43
435 20250313 120700 1115515160 5060 5070 5070 5030 2047
436 20250313 120600 1105215650 5040 5040 5040 5040 300
437 20250313 120500 1103703650 5070 5070 5070 5070 0
438 20250313 120400 1103703650 5070 5070 5070 5070 0
439 20250313 120300 1103703650 5070 5070 5070 5070 0
440 20250313 120200 1103703650 5070 5040 5070 5040 218
441 20250313 120100 1102604750 5080 5050 5080 5030 241
442 20250313 120000 1101391540 5050 5050 5050 5050 312
443 20250313 115900 1099815940 5090 5090 5090 5090 0
444 20250313 115800 1099815940 5090 5050 5090 5050 666
445 20250313 115700 1096452390 5030 5060 5060 5030 622
446 20250313 115600 1093322290 5070 5050 5070 5050 49
447 20250313 115500 1093074820 5050 5040 5050 5040 203
448 20250313 115400 1092051670 5040 5040 5040 5040 375
449 20250313 115300 1090161670 5040 5040 5040 5020 848
450 20250313 115200 1085893650 5030 5030 5030 5030 576
451 20250313 115100 1082996370 5040 5040 5040 5040 102
452 20250313 115000 1082482290 5040 5040 5040 5040 108
453 20250313 114900 1081937970 5050 5070 5070 5030 147
454 20250313 114800 1081198380 5030 5050 5070 5030 1195
455 20250313 114700 1075177100 5070 5080 5080 5050 291
456 20250313 114600 1073701900 5080 5080 5080 5080 2
457 20250313 114500 1073691740 5110 5110 5110 5110 0
458 20250313 114400 1073691740 5110 5110 5110 5110 10
459 20250313 114300 1073640640 5070 5100 5100 5070 1057
460 20250313 114200 1068276130 5110 5100 5110 5100 102
461 20250313 114100 1067755910 5110 5110 5110 5110 1
462 20250313 114000 1067750800 5110 5110 5110 5110 5
463 20250313 113900 1067725250 5090 5090 5090 5090 248
464 20250313 113800 1066462930 5100 5100 5100 5100 16
465 20250313 113700 1066381330 5120 5100 5120 5100 2
466 20250313 113600 1066371110 5100 5100 5100 5100 57
467 20250313 113500 1066080410 5100 5100 5100 5100 21
468 20250313 113400 1065973310 5100 5100 5100 5100 30
469 20250313 113300 1065820310 5100 5100 5100 5100 10
470 20250313 113200 1065769310 5070 5090 5090 5070 266
471 20250313 113100 1064418360 5100 5090 5100 5090 50
472 20250313 113000 1064163850 5100 5100 5100 5100 1
473 20250313 112900 1064158750 5100 5100 5100 5100 27
474 20250313 112800 1064021050 5100 5100 5100 5100 134
475 20250313 112700 1063337650 5120 5120 5120 5120 0
476 20250313 112600 1063337650 5120 5120 5120 5120 7
477 20250313 112500 1063301810 5100 5100 5100 5100 0
478 20250313 112400 1063301810 5100 5100 5100 5100 1
479 20250313 112300 1063296710 5120 5100 5120 5100 5
480 20250313 112200 1063271130 5120 5120 5120 5120 0
481 20250313 112100 1063271130 5120 5120 5120 5120 14
482 20250313 112000 1063199450 5120 5100 5120 5080 616
483 20250313 111900 1060068370 5100 5110 5110 5100 1197
484 20250313 111800 1053956310 5120 5120 5120 5110 184
485 20250313 111700 1053014510 5130 5130 5140 5120 558
486 20250313 111600 1050154290 5140 5140 5140 5140 24
487 20250313 111500 1050030930 5140 5140 5140 5140 20
488 20250313 111400 1049928130 5180 5180 5180 5180 0
489 20250313 111300 1049928130 5180 5130 5180 5130 314
490 20250313 111200 1048306720 5150 5160 5160 5140 1889
491 20250313 111100 1038571020 5170 5180 5180 5170 425
492 20250313 111000 1036370270 5200 5180 5200 5170 347
493 20250313 110900 1034575720 5180 5180 5180 5180 0
494 20250313 110800 1034575720 5180 5200 5200 5180 3792
495 20250313 110700 1014919320 5180 5170 5200 5170 749
496 20250313 110600 1011034610 5170 5150 5170 5150 199
497 20250313 110500 1010007980 5150 5150 5150 5150 0
498 20250313 110400 1010007980 5150 5140 5150 5140 301
499 20250313 110300 1008459240 5140 5140 5140 5140 0
500 20250313 110200 1008459240 5140 5140 5140 5140 11
501 20250313 110100 1008402700 5140 5140 5140 5140 71
502 20250313 110000 1008037760 5140 5140 5140 5140 182
503 20250313 105900 1007102280 5130 5130 5130 5120 140
504 20250313 105800 1006384180 5130 5130 5130 5130 687
505 20250313 105700 1002859870 5140 5140 5150 5140 1086
506 20250313 105600 997277820 5130 5130 5130 5130 1
507 20250313 105500 997272690 5100 5100 5100 5100 1000
508 20250313 105400 992172690 5100 5140 5140 5100 1534
509 20250313 105300 984330660 5130 5130 5130 5130 0
510 20250313 105200 984330660 5130 5150 5150 5130 23
511 20250313 105100 984212610 5140 5130 5140 5130 351
512 20250313 105000 982410650 5100 5100 5100 5100 199
513 20250313 104900 981395750 5090 5110 5110 5090 1050
514 20250313 104800 976036350 5140 5130 5140 5130 580
515 20250313 104700 973055160 5130 5130 5130 5110 211
516 20250313 104600 971974970 5090 5090 5090 5090 0
517 20250313 104500 971974970 5090 5100 5110 5080 1777
518 20250313 104400 962944450 5110 5110 5110 5110 1326
519 20250313 104300 956168590 5110 5130 5130 5110 68
520 20250313 104200 955820990 5150 5150 5160 5140 3038
521 20250313 104100 940186070 5140 5140 5150 5140 1363
522 20250313 104000 933179170 5140 5130 5140 5130 297
523 20250313 103900 931653590 5150 5140 5150 5110 778
524 20250313 103800 927653650 5140 5080 5140 5080 2019
525 20250313 103700 917316990 5070 5070 5070 5070 227
526 20250313 103600 916166100 5070 5070 5070 5070 200
527 20250313 103500 915152100 5070 5070 5070 5070 0
528 20250313 103400 915152100 5070 5070 5070 5070 8
529 20250313 103300 915111540 5060 5020 5070 5020 127
530 20250313 103200 914469150 5020 5040 5070 5020 2213
531 20250313 103100 903340880 5030 5070 5070 5030 2000
532 20250313 103000 893245050 5090 5080 5090 5080 270
533 20250313 102900 891873210 5080 5070 5080 5070 4085
534 20250313 102800 871125240 5050 5040 5050 5040 4202
535 20250313 102700 849932580 5030 5030 5030 5030 1
536 20250313 102600 849927550 5040 5030 5040 5030 1439
537 20250313 102500 842675060 5030 5030 5040 5030 699
538 20250313 102400 839159010 5030 5040 5040 5030 1336
539 20250313 102300 832429250 5050 5040 5050 5030 367
540 20250313 102200 830583210 5030 5050 5050 5030 1395
541 20250313 102100 823555070 5050 5040 5050 5030 943
542 20250313 102000 818801320 5040 5050 5050 5040 242
543 20250313 101900 817581610 5040 5040 5040 5040 1492
544 20250313 101800 810061930 5040 5040 5040 5040 436
545 20250313 101700 807864490 5040 5050 5050 5010 1375
546 20250313 101600 800933240 5050 5060 5080 5050 1525
547 20250313 101500 793207980 5060 5030 5060 5030 2816
548 20250313 101400 779019630 5060 5050 5060 5020 2017
549 20250313 101300 768840260 5030 5030 5040 4995 6745
550 20250313 101200 735003720 5050 5000 5060 5000 1593
551 20250313 101100 727003350 5000 5070 5070 5000 8951
552 20250313 101000 682120220 5040 5050 5080 5040 1911
553 20250313 100900 672472790 5070 5050 5070 5050 498
554 20250313 100800 669948730 5040 5050 5050 5030 3210
555 20250313 100700 653777090 5040 5070 5070 5030 2351
556 20250313 100600 641908650 5070 5100 5100 5070 361
557 20250313 100500 640070930 5110 5060 5110 5050 2035
558 20250313 100400 629764060 5050 5070 5070 5050 1110
559 20250313 100300 624145060 5070 5100 5100 5070 297
560 20250313 100200 622638670 5100 5080 5100 5070 1964
561 20250313 100100 612664020 5070 5050 5080 5050 219
562 20250313 100000 611557780 5050 5050 5080 5040 2338
563 20250313 095900 599741810 5050 5060 5060 5050 5306
564 20250313 095800 572928090 5060 5090 5090 5060 2975
565 20250313 095700 557845800 5090 5090 5110 5080 1260
566 20250313 095600 551441760 5140 5140 5140 5140 0
567 20250313 095500 551441760 5140 5135 5140 5070 8434
568 20250313 095400 508398700 5130 5160 5160 5130 1097
569 20250313 095300 502767740 5170 5170 5170 5170 24
570 20250313 095200 502643660 5170 5160 5170 5140 5776
571 20250313 095100 472925850 5160 5170 5170 5160 101
572 20250313 095000 472403990 5190 5180 5190 5160 1375
573 20250313 094900 465295920 5200 5180 5200 5180 5
574 20250313 094800 465269960 5200 5200 5200 5200 1
575 20250313 094700 465264760 5200 5180 5210 5180 308
576 20250313 094600 463669170 5210 5200 5210 5170 185
577 20250313 094500 462710910 5210 5210 5210 5210 20
578 20250313 094400 462606710 5210 5180 5220 5180 1390
579 20250313 094300 455400230 5180 5220 5230 5180 2837
580 20250313 094200 440631940 5230 5250 5270 5230 796
581 20250313 094100 436463270 5240 5250 5260 5240 653
582 20250313 094000 433033090 5250 5240 5250 5240 101
583 20250313 093900 432503840 5250 5250 5250 5240 1410
584 20250313 093800 425108530 5260 5190 5260 5190 2260
585 20250313 093700 413253660 5190 5240 5240 5190 309
586 20250313 093600 411645090 5240 5240 5240 5210 11
587 20250313 093500 411587600 5210 5200 5210 5200 151
588 20250313 093400 410801390 5210 5200 5210 5180 1191
589 20250313 093300 404609140 5190 5240 5240 5190 5467
590 20250313 093200 376171420 5220 5210 5220 5210 1184
591 20250313 093100 369995930 5220 5230 5230 5220 1115
592 20250313 093000 364174690 5230 5250 5250 5230 138
593 20250313 092900 363451100 5250 5250 5250 5230 157
594 20250313 092800 362629870 5230 5240 5240 5230 1350
595 20250313 092700 355559870 5240 5260 5260 5240 1497
596 20250313 092600 347704260 5260 5260 5260 5260 0
597 20250313 092500 347704260 5260 5260 5270 5260 206
598 20250313 092400 346620530 5280 5260 5280 5260 10
599 20250313 092300 346567750 5280 5270 5320 5260 3824
600 20250313 092200 326357240 5270 5270 5270 5270 19
601 20250313 092100 326257110 5270 5270 5270 5260 1380
602 20250313 092000 318985630 5270 5270 5270 5240 416
603 20250313 091900 316793370 5270 5240 5270 5230 202
604 20250313 091800 315734700 5270 5270 5270 5250 521
605 20250313 091700 312995190 5270 5280 5280 5250 6304
606 20250313 091600 279833100 5290 5250 5290 5250 1626
607 20250313 091500 271257770 5220 5300 5310 5220 2710
608 20250313 091400 256975760 5290 5350 5380 5290 2514
609 20250313 091300 243572110 5350 5370 5460 5350 12037
610 20250313 091200 178408190 5330 5320 5390 5310 5180
611 20250313 091100 150689050 5320 5280 5320 5280 1325
612 20250313 091000 143653460 5320 5260 5320 5250 4318
613 20250313 090900 120761950 5260 5240 5270 5240 5230
614 20250313 090800 93304200 5220 5210 5220 5210 154
615 20250313 090700 92500340 5210 5180 5210 5180 747
616 20250313 090600 88622380 5180 5190 5200 5170 1501
617 20250313 090500 80853130 5220 5190 5220 5190 516
618 20250313 090400 78173130 5170 5260 5260 5170 2791
619 20250313 090300 63629880 5260 5290 5290 5190 3531
620 20250313 090200 45118310 5310 5230 5310 5230 945
621 20250313 090100 40124970 5240 5210 5240 5210 1294
622 20250313 090000 33354240 5200 5200 5240 5200 6071

1
035200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,9730590,0,51864044700,0.00
20250310,0,9730590,0,54102080400,0.00
20250307,0,9730590,0,45977037750,0.00
20250306,0,9730590,0,41500966350,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 9730590 0 51864044700 0.00
3 20250310 0 9730590 0 54102080400 0.00
4 20250307 0 9730590 0 45977037750 0.00
5 20250306 0 9730590 0 41500966350 0.00