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
035250/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192000,21840506350,16640,16640,16640,16640,189522
20250313,191900,21840506350,16640,16640,16640,16640,0
20250313,191800,21840506350,16640,16640,16640,16640,0
20250313,191700,21840506350,16640,16640,16640,16640,0
20250313,191600,21840506350,16640,16640,16640,16640,0
20250313,191500,21840506350,16640,16640,16640,16640,0
20250313,191400,21840506350,16640,16640,16640,16640,0
20250313,191300,21840506350,16640,16640,16640,16640,0
20250313,191200,21840506350,16640,16640,16640,16640,0
20250313,191100,21840506350,16640,16640,16640,16640,0
20250313,191000,21840506350,16640,16640,16640,16640,0
20250313,190900,21840506350,16640,16640,16640,16640,0
20250313,190800,21840506350,16640,16640,16640,16640,0
20250313,190700,21840506350,16640,16640,16640,16640,0
20250313,190600,21840506350,16640,16640,16640,16640,0
20250313,190500,21840506350,16640,16640,16640,16640,0
20250313,190400,21840506350,16640,16640,16640,16640,0
20250313,190300,21840506350,16640,16640,16640,16640,0
20250313,190200,21840506350,16640,16640,16640,16640,0
20250313,190100,21840506350,16640,16640,16640,16640,0
20250313,190000,21840506350,16640,16640,16640,16640,0
20250313,185900,21840506350,16640,16640,16640,16640,0
20250313,185800,21840506350,16640,16640,16640,16640,0
20250313,185700,21840506350,16640,16640,16640,16640,0
20250313,185600,21840506350,16640,16640,16640,16640,0
20250313,185500,21840506350,16640,16640,16640,16640,0
20250313,185400,21840506350,16640,16640,16640,16640,0
20250313,185300,21840506350,16640,16640,16640,16640,0
20250313,185200,21840506350,16640,16640,16640,16640,0
20250313,185100,21840506350,16640,16640,16640,16640,0
20250313,185000,21840506350,16640,16640,16640,16640,189522
20250313,184900,21840506350,16640,16640,16640,16640,0
20250313,184800,21840506350,16640,16640,16640,16640,0
20250313,184700,21840506350,16640,16640,16640,16640,0
20250313,184600,21840506350,16640,16640,16640,16640,0
20250313,184500,21840506350,16640,16640,16640,16640,0
20250313,184400,21840506350,16640,16640,16640,16640,0
20250313,184300,21840506350,16640,16640,16640,16640,0
20250313,184200,21840506350,16640,16640,16640,16640,0
20250313,184100,21840506350,16640,16640,16640,16640,0
20250313,184000,21840506350,16640,16640,16640,16640,0
20250313,183900,21840506350,16640,16640,16640,16640,0
20250313,183800,21840506350,16640,16640,16640,16640,0
20250313,183700,21840506350,16640,16640,16640,16640,0
20250313,183600,21840506350,16640,16640,16640,16640,0
20250313,183500,21840506350,16640,16640,16640,16640,0
20250313,183400,21840506350,16640,16640,16640,16640,0
20250313,183300,21840506350,16640,16640,16640,16640,0
20250313,183200,21840506350,16640,16640,16640,16640,0
20250313,183100,21840506350,16640,16640,16640,16640,0
20250313,183000,21840506350,16640,16640,16640,16640,0
20250313,182900,21840506350,16640,16640,16640,16640,0
20250313,182800,21840506350,16640,16640,16640,16640,0
20250313,182700,21840506350,16640,16640,16640,16640,0
20250313,182600,21840506350,16640,16640,16640,16640,0
20250313,182500,21840506350,16640,16640,16640,16640,0
20250313,182400,21840506350,16640,16640,16640,16640,0
20250313,182300,21840506350,16640,16640,16640,16640,0
20250313,182200,21840506350,16640,16640,16640,16640,0
20250313,182100,21840506350,16640,16640,16640,16640,0
20250313,182000,21840506350,16640,16640,16640,16640,189522
20250313,181900,21840506350,16640,16640,16640,16640,0
20250313,181800,21840506350,16640,16640,16640,16640,0
20250313,181700,21840506350,16640,16640,16640,16640,0
20250313,181600,21840506350,16640,16640,16640,16640,0
20250313,181500,21840506350,16640,16640,16640,16640,0
20250313,181400,21840506350,16640,16640,16640,16640,0
20250313,181300,21840506350,16640,16640,16640,16640,0
20250313,181200,21840506350,16640,16640,16640,16640,0
20250313,181100,21840506350,16640,16640,16640,16640,0
20250313,181000,21840506350,16640,16640,16640,16640,0
20250313,180900,21840506350,16640,16640,16640,16640,0
20250313,180800,21840506350,16640,16640,16640,16640,0
20250313,180700,21840506350,16640,16640,16640,16640,0
20250313,180600,21840506350,16640,16640,16640,16640,0
20250313,180500,21840506350,16640,16640,16640,16640,0
20250313,180400,21840506350,16640,16640,16640,16640,0
20250313,180300,21840506350,16640,16640,16640,16640,0
20250313,180200,21840506350,16640,16640,16640,16640,0
20250313,180100,21840506350,16640,16640,16640,16640,0
20250313,180000,21840506350,16640,16640,16640,16640,0
20250313,175900,21840506350,16640,16640,16640,16640,0
20250313,175800,21840506350,16640,16640,16640,16640,0
20250313,175700,21840506350,16640,16640,16640,16640,0
20250313,175600,21840506350,16640,16640,16640,16640,0
20250313,175500,21840506350,16640,16640,16640,16640,0
20250313,175400,21840506350,16640,16640,16640,16640,0
20250313,175300,21840506350,16640,16640,16640,16640,0
20250313,175200,21840506350,16640,16640,16640,16640,0
20250313,175100,21840506350,16640,16640,16640,16640,0
20250313,175000,21840506350,16640,16640,16640,16640,189522
20250313,174900,21840506350,16640,16640,16640,16640,0
20250313,174800,21840506350,16640,16640,16640,16640,0
20250313,174700,21840506350,16640,16640,16640,16640,0
20250313,174600,21840506350,16640,16640,16640,16640,0
20250313,174500,21840506350,16640,16640,16640,16640,0
20250313,174400,21840506350,16640,16640,16640,16640,0
20250313,174300,21840506350,16640,16640,16640,16640,0
20250313,174200,21840506350,16640,16640,16640,16640,0
20250313,174100,21840506350,16640,16640,16640,16640,0
20250313,174000,21840506350,16640,16640,16640,16640,0
20250313,173900,21840506350,16640,16640,16640,16640,0
20250313,173800,21840506350,16640,16640,16640,16640,0
20250313,173700,21840506350,16640,16640,16640,16640,0
20250313,173600,21840506350,16640,16640,16640,16640,0
20250313,173500,21840506350,16640,16640,16640,16640,0
20250313,173400,21840506350,16640,16640,16640,16640,0
20250313,173300,21840506350,16640,16640,16640,16640,0
20250313,173200,21840506350,16640,16640,16640,16640,0
20250313,173100,21840506350,16640,16640,16640,16640,0
20250313,173000,21840506350,16640,16640,16640,16640,0
20250313,172900,21840506350,16640,16640,16640,16640,0
20250313,172800,21840506350,16640,16640,16640,16640,0
20250313,172700,21840506350,16640,16640,16640,16640,0
20250313,172600,21840506350,16640,16640,16640,16640,0
20250313,172500,21840506350,16640,16640,16640,16640,0
20250313,172400,21840506350,16640,16640,16640,16640,0
20250313,172300,21840506350,16640,16640,16640,16640,0
20250313,172200,21840506350,16640,16640,16640,16640,0
20250313,172100,21840506350,16640,16640,16640,16640,0
20250313,172000,21840506350,16640,16640,16640,16640,189522
20250313,171900,21840506350,16640,16640,16640,16640,0
20250313,171800,21840506350,16640,16640,16640,16640,0
20250313,171700,21840506350,16640,16640,16640,16640,0
20250313,171600,21840506350,16640,16640,16640,16640,0
20250313,171500,21840506350,16640,16640,16640,16640,0
20250313,171400,21840506350,16640,16640,16640,16640,0
20250313,171300,21840506350,16640,16640,16640,16640,0
20250313,171200,21840506350,16640,16640,16640,16640,0
20250313,171100,21840506350,16640,16640,16640,16640,0
20250313,171000,21840506350,16640,16640,16640,16640,0
20250313,170900,21840506350,16640,16640,16640,16640,0
20250313,170800,21840506350,16640,16640,16640,16640,0
20250313,170700,21840506350,16640,16640,16640,16640,0
20250313,170600,21840506350,16640,16640,16640,16640,0
20250313,170500,21840506350,16640,16640,16640,16640,0
20250313,170400,21840506350,16640,16640,16640,16640,0
20250313,170300,21840506350,16640,16640,16640,16640,0
20250313,170200,21840506350,16640,16640,16640,16640,0
20250313,170100,21840506350,16640,16640,16640,16640,0
20250313,170000,21840506350,16640,16640,16640,16640,0
20250313,165900,21840506350,16640,16640,16640,16640,0
20250313,165800,21840506350,16640,16640,16640,16640,0
20250313,165700,21840506350,16640,16640,16640,16640,0
20250313,165600,21840506350,16640,16640,16640,16640,0
20250313,165500,21840506350,16640,16640,16640,16640,0
20250313,165400,21840506350,16640,16640,16640,16640,0
20250313,165300,21840506350,16640,16640,16640,16640,0
20250313,165200,21840506350,16640,16640,16640,16640,0
20250313,165100,21840506350,16640,16640,16640,16640,0
20250313,165000,21840506350,16640,16640,16640,16640,189522
20250313,164900,21840506350,16640,16640,16640,16640,0
20250313,164800,21840506350,16640,16640,16640,16640,0
20250313,164700,21840506350,16640,16640,16640,16640,0
20250313,164600,21840506350,16640,16640,16640,16640,0
20250313,164500,21840506350,16640,16640,16640,16640,0
20250313,164400,21840506350,16640,16640,16640,16640,0
20250313,164300,21840506350,16640,16640,16640,16640,0
20250313,164200,21840506350,16640,16640,16640,16640,0
20250313,164100,21840506350,16640,16640,16640,16640,0
20250313,164000,21840506350,16640,16640,16640,16640,0
20250313,163900,21840506350,16640,16640,16640,16640,0
20250313,163800,21840506350,16640,16640,16640,16640,0
20250313,163700,21840506350,16640,16640,16640,16640,0
20250313,163600,21840506350,16640,16640,16640,16640,0
20250313,163500,21840506350,16640,16640,16640,16640,0
20250313,163400,21840506350,16640,16640,16640,16640,0
20250313,163300,21840506350,16640,16640,16640,16640,0
20250313,163200,21840506350,16640,16640,16640,16640,0
20250313,163100,21840506350,16640,16640,16640,16640,0
20250313,163000,21840506350,16640,16640,16640,16640,0
20250313,162900,21840506350,16640,16640,16640,16640,0
20250313,162800,21840506350,16640,16640,16640,16640,0
20250313,162700,21840506350,16640,16640,16640,16640,0
20250313,162600,21840506350,16640,16640,16640,16640,0
20250313,162500,21840506350,16640,16640,16640,16640,0
20250313,162400,21840506350,16640,16640,16640,16640,0
20250313,162300,21840506350,16640,16640,16640,16640,0
20250313,162200,21840506350,16640,16640,16640,16640,0
20250313,162100,21840506350,16640,16640,16640,16640,0
20250313,162000,21840506350,16640,16640,16640,16640,189522
20250313,161900,21840506350,16640,16640,16640,16640,0
20250313,161800,21840506350,16640,16640,16640,16640,0
20250313,161700,21840506350,16640,16640,16640,16640,0
20250313,161600,21840506350,16640,16640,16640,16640,0
20250313,161500,21840506350,16640,16640,16640,16640,0
20250313,161400,21840506350,16640,16640,16640,16640,0
20250313,161300,21840506350,16640,16640,16640,16640,0
20250313,161200,21840506350,16640,16640,16640,16640,0
20250313,161100,21840506350,16640,16640,16640,16640,0
20250313,161000,21840506350,16640,16640,16640,16640,0
20250313,160900,21840506350,16640,16640,16640,16640,0
20250313,160800,21840506350,16640,16640,16640,16640,0
20250313,160700,21840506350,16640,16640,16640,16640,0
20250313,160600,21840506350,16640,16640,16640,16640,0
20250313,160500,21840506350,16640,16640,16640,16640,0
20250313,160400,21840506350,16640,16640,16640,16640,0
20250313,160300,21840506350,16640,16640,16640,16640,0
20250313,160200,21840506350,16640,16640,16640,16640,0
20250313,160100,21840506350,16640,16640,16640,16640,0
20250313,160000,21840506350,16640,16640,16640,16640,0
20250313,155900,21840506350,16640,16640,16640,16640,0
20250313,155800,21840506350,16640,16640,16640,16640,0
20250313,155700,21840506350,16640,16640,16640,16640,0
20250313,155600,21840506350,16640,16640,16640,16640,0
20250313,155500,21840506350,16640,16640,16640,16640,0
20250313,155400,21840506350,16640,16640,16640,16640,0
20250313,155300,21840506350,16640,16640,16640,16640,0
20250313,155200,21840506350,16640,16640,16640,16640,0
20250313,155100,21840506350,16640,16640,16640,16640,0
20250313,155000,21840506350,16640,16640,16640,16640,189522
20250313,154900,21840506350,16640,16640,16640,16640,0
20250313,154800,21840506350,16640,16640,16640,16640,0
20250313,154700,21840506350,16640,16640,16640,16640,0
20250313,154600,21840506350,16640,16640,16640,16640,0
20250313,154500,21840506350,16640,16640,16640,16640,0
20250313,154400,21840506350,16640,16640,16640,16640,0
20250313,154300,21840506350,16640,16640,16640,16640,0
20250313,154200,21840506350,16640,16640,16640,16640,0
20250313,154100,21840506350,16640,16640,16640,16640,0
20250313,154000,21840506350,16640,16640,16640,16640,0
20250313,153900,21840506350,16640,16640,16640,16640,0
20250313,153800,21840506350,16640,16640,16640,16640,0
20250313,153700,21840506350,16640,16640,16640,16640,0
20250313,153600,21840506350,16640,16640,16640,16640,0
20250313,153500,21840506350,16640,16640,16640,16640,0
20250313,153400,21840506350,16640,16640,16640,16640,0
20250313,153300,21840506350,16640,16640,16640,16640,0
20250313,153200,21840506350,16640,16640,16640,16640,0
20250313,153100,21840506350,16640,16640,16640,16640,0
20250313,153000,21840506350,16640,16640,16640,16640,189522
20250313,152900,18686860270,16620,16620,16620,16620,0
20250313,152800,18686860270,16620,16620,16620,16620,0
20250313,152700,18686860270,16620,16620,16620,16620,0
20250313,152600,18686860270,16620,16620,16620,16620,0
20250313,152500,18686860270,16620,16620,16620,16620,0
20250313,152400,18686860270,16620,16620,16620,16620,0
20250313,152300,18686860270,16620,16620,16620,16620,0
20250313,152200,18686860270,16620,16620,16620,16620,0
20250313,152100,18686860270,16620,16620,16620,16620,0
20250313,152000,18686860270,16620,16620,16620,16620,0
20250313,151900,18686860270,16620,16600,16620,16600,987
20250313,151800,18670472990,16610,16620,16640,16600,4479
20250313,151700,18596020890,16610,16595,16630,16590,6471
20250313,151600,18488580080,16600,16620,16620,16590,4504
20250313,151500,18413814055,16610,16610,16620,16600,3986
20250313,151400,18347606195,16610,16610,16610,16600,790
20250313,151300,18334491245,16610,16610,16610,16590,825
20250313,151200,18320796355,16600,16600,16610,16590,1839
20250313,151100,18290274115,16600,16600,16610,16590,2286
20250313,151000,18252329840,16600,16600,16600,16590,787
20250313,150900,18239272120,16590,16610,16610,16590,4304
20250313,150800,18167839630,16600,16610,16610,16600,935
20250313,150700,18152317140,16600,16610,16610,16600,826
20250313,150600,18138603855,16610,16600,16610,16600,1301
20250313,150500,18117001535,16610,16610,16610,16590,3140
20250313,150400,18064880455,16600,16600,16610,16590,1472
20250313,150300,18040447410,16600,16600,16610,16590,982
20250313,150200,18024151950,16600,16610,16610,16590,1065
20250313,150100,18006476980,16590,16610,16610,16590,8321
20250313,150000,17868340000,16590,16600,16610,16590,1800
20250313,145900,17838468130,16600,16590,16610,16580,2832
20250313,145800,17791475190,16610,16600,16610,16590,1395
20250313,145700,17768321540,16600,16610,16610,16590,1167
20250313,145600,17748956820,16590,16600,16610,16590,1728
20250313,145500,17720270520,16610,16620,16620,16590,2448
20250313,145400,17679624870,16620,16610,16630,16590,1915
20250313,145300,17647817430,16590,16610,16620,16590,1830
20250313,145200,17617423030,16610,16630,16630,16610,1083
20250313,145100,17599430070,16620,16610,16630,16600,1592
20250313,145000,17572978920,16610,16610,16630,16600,3176
20250313,144900,17520209380,16620,16610,16620,16600,1292
20250313,144800,17498753710,16610,16600,16620,16590,4540
20250313,144700,17423390370,16610,16600,16610,16590,944
20250313,144600,17407720620,16600,16610,16620,16590,2869
20250313,144500,17360088170,16600,16610,16610,16580,2804
20250313,144400,17313561470,16600,16590,16610,16580,1112
20250313,144300,17295107740,16580,16590,16600,16580,4491
20250313,144200,17220594260,16600,16600,16610,16590,1263
20250313,144100,17199634680,16600,16590,16610,16580,3462
20250313,144000,17142203130,16590,16600,16610,16590,1698
20250313,143900,17114016420,16600,16610,16620,16600,2672
20250313,143800,17069631650,16610,16620,16630,16610,1515
20250313,143700,17044459060,16620,16600,16630,16580,2733
20250313,143600,16999062270,16610,16610,16620,16590,2102
20250313,143500,16964164060,16610,16600,16620,16580,2174
20250313,143400,16928064070,16610,16620,16620,16580,1827
20250313,143300,16897742790,16610,16590,16610,16580,3825
20250313,143200,16834282540,16580,16580,16590,16580,1887
20250313,143100,16802993420,16580,16575,16590,16570,2856
20250313,143000,16755650810,16570,16580,16580,16570,6482
20250313,142900,16648218140,16580,16580,16585,16580,1938
20250313,142800,16616085935,16580,16580,16590,16570,4049
20250313,142700,16548971205,16580,16590,16600,16580,2481
20250313,142600,16507825290,16580,16590,16600,16580,2254
20250313,142500,16470445430,16590,16590,16600,16580,2896
20250313,142400,16422411920,16590,16575,16590,16570,3512
20250313,142300,16364182695,16570,16575,16575,16570,4508
20250313,142200,16289474400,16575,16575,16575,16570,7730
20250313,142100,16161359735,16575,16575,16575,16570,3925
20250313,142000,16096308145,16570,16580,16585,16570,3597
20250313,141900,16036667405,16585,16590,16590,16580,1574
20250313,141800,16010568020,16590,16610,16610,16580,3849
20250313,141700,15946713490,16600,16590,16600,16590,3013
20250313,141600,15896716030,16590,16600,16600,16580,4039
20250313,141500,15829698830,16600,16600,16610,16600,1830
20250313,141400,15799317250,16605,16610,16620,16590,1783
20250313,141300,15769705890,16610,16620,16620,16590,3220
20250313,141200,15716234340,16620,16620,16620,16610,1635
20250313,141100,15689074730,16610,16610,16620,16600,1690
20250313,141000,15661000880,16610,16600,16620,16590,3838
20250313,140900,15597278170,16600,16620,16630,16600,2084
20250313,140800,15562665280,16620,16620,16630,16620,1682
20250313,140700,15534709890,16620,16630,16630,16620,1744
20250313,140600,15505722420,16620,16610,16630,16610,2476
20250313,140500,15464582850,16620,16620,16630,16610,1552
20250313,140400,15438800310,16620,16640,16640,16610,1518
20250313,140300,15413568700,16640,16640,16660,16630,2966
20250313,140200,15364194840,16640,16620,16650,16610,4661
20250313,140100,15286695840,16610,16610,16620,16610,2682
20250313,140000,15242142510,16620,16590,16620,16580,1575
20250313,135900,15215994170,16590,16600,16620,16580,2451
20250313,135800,15175300500,16600,16590,16600,16590,1986
20250313,135700,15142348380,16600,16610,16630,16590,2005
20250313,135600,15109061690,16610,16590,16610,16590,3320
20250313,135500,15053953110,16580,16590,16600,16580,5157
20250313,135400,14968438810,16600,16590,16600,16580,1524
20250313,135300,14943160490,16590,16580,16600,16580,2292
20250313,135200,14905139710,16600,16600,16600,16580,1730
20250313,135100,14876437290,16600,16590,16610,16580,2406
20250313,135000,14836508010,16590,16600,16600,16580,1790
20250313,134900,14806814970,16600,16590,16610,16590,1909
20250313,134800,14775137300,16590,16600,16610,16590,2250
20250313,134700,14737786780,16600,16610,16630,16600,2216
20250313,134600,14700973840,16610,16600,16610,16590,2916
20250313,134500,14652557090,16600,16600,16610,16590,2116
20250313,134400,14617440560,16590,16590,16610,16590,2083
20250313,134300,14582868730,16590,16600,16610,16590,1917
20250313,134200,14551060290,16600,16600,16610,16590,2196
20250313,134100,14514618130,16600,16610,16610,16590,2350
20250313,134000,14475624930,16600,16610,16610,16590,2197
20250313,133900,14439158930,16600,16600,16610,16600,1882
20250313,133800,14407915480,16610,16610,16630,16600,3061
20250313,133700,14357067300,16610,16620,16620,16600,1778
20250313,133600,14327538200,16610,16600,16610,16600,2659
20250313,133500,14283389530,16600,16610,16610,16600,1456
20250313,133400,14259218890,16610,16610,16620,16600,2963
20250313,133300,14210010210,16600,16600,16620,16600,1584
20250313,133200,14183709580,16600,16610,16630,16600,3325
20250313,133100,14128462580,16610,16610,16620,16590,1904
20250313,133000,14096847960,16610,16610,16620,16600,2767
20250313,132900,14050901540,16620,16620,16620,16610,1321
20250313,132800,14028958940,16610,16600,16620,16600,3294
20250313,132700,13974242940,16610,16610,16610,16600,1711
20250313,132600,13945838635,16600,16620,16620,16600,1866
20250313,132500,13914850805,16610,16610,16620,16600,3234
20250313,132400,13861136345,16610,16600,16620,16590,2648
20250313,132300,13817167995,16590,16600,16610,16590,2705
20250313,132200,13772268075,16610,16600,16610,16590,1767
20250313,132100,13742937605,16600,16600,16610,16600,2512
20250313,132000,13701229135,16600,16620,16620,16600,2104
20250313,131900,13666286335,16610,16610,16620,16610,2012
20250313,131800,13632865345,16620,16600,16620,16600,2962
20250313,131700,13583653285,16600,16610,16620,16600,1844
20250313,131600,13553021955,16610,16610,16620,16610,2609
20250313,131500,13509681495,16600,16600,16620,16600,2745
20250313,131400,13464095495,16600,16600,16610,16600,1868
20250313,131300,13433083125,16610,16600,16620,16600,1819
20250313,131200,13402877815,16600,16600,16610,16590,3333
20250313,131100,13347544315,16600,16610,16620,16600,2191
20250313,131000,13311167855,16620,16600,16630,16600,1342
20250313,130900,13288870245,16610,16620,16630,16600,3821
20250313,130800,13225399145,16620,16620,16630,16620,1742
20250313,130700,13196445045,16620,16620,16630,16620,1697
20250313,130600,13168238305,16620,16630,16640,16610,2586
20250313,130500,13125241375,16640,16620,16640,16610,2281
20250313,130400,13087324545,16610,16620,16620,16610,1357
20250313,130300,13064783745,16610,16600,16640,16600,4390
20250313,130200,12991821955,16600,16600,16610,16600,2371
20250313,130100,12952462485,16600,16610,16610,16600,2728
20250313,130000,12907165185,16600,16610,16610,16600,1056
20250313,125900,12889632940,16610,16610,16620,16600,2478
20250313,125800,12848484110,16600,16600,16620,16600,1361
20250313,125700,12825886630,16610,16610,16620,16600,5173
20250313,125600,12739963580,16600,16590,16610,16590,1751
20250313,125500,12710900200,16590,16600,16610,16590,1536
20250313,125400,12685405875,16590,16590,16610,16580,1870
20250313,125300,12654374865,16580,16590,16600,16580,1934
20250313,125200,12622297055,16590,16580,16590,16580,2340
20250313,125100,12583489675,16590,16590,16600,16580,2408
20250313,125000,12543553715,16590,16590,16600,16590,1093
20250313,124900,12525420655,16600,16590,16600,16590,3539
20250313,124800,12466702585,16600,16590,16600,16590,2116
20250313,124700,12431592090,16590,16580,16610,16580,1747
20250313,124600,12402614640,16580,16600,16610,16570,14016
20250313,124500,12170104560,16600,16600,16610,16600,1308
20250313,124400,12148388430,16600,16600,16610,16600,4626
20250313,124300,12071594680,16600,16610,16610,16600,2425
20250313,124200,12031325540,16615,16610,16615,16610,1360
20250313,124100,12008735585,16615,16610,16620,16610,3996
20250313,124000,11942361660,16610,16630,16630,16610,1199
20250313,123900,11922439530,16620,16630,16630,16620,2027
20250313,123800,11888745150,16630,16620,16630,16610,1652
20250313,123700,11861291925,16630,16630,16630,16620,1023
20250313,123600,11844288945,16620,16620,16630,16610,1805
20250313,123500,11814292025,16620,16620,16630,16610,1377
20250313,123400,11791403465,16630,16630,16630,16620,4054
20250313,123300,11723998015,16620,16630,16630,16620,1990
20250313,123200,11690917365,16630,16630,16630,16620,2480
20250313,123100,11649695710,16620,16620,16630,16620,1515
20250313,123000,11624514970,16620,16620,16640,16620,2485
20250313,122900,11583200440,16640,16640,16640,16620,2107
20250313,122800,11548161730,16640,16630,16640,16620,3021
20250313,122700,11497933090,16620,16620,16630,16620,1311
20250313,122600,11476143850,16630,16630,16640,16610,5180
20250313,122500,11390048330,16640,16630,16640,16630,998
20250313,122400,11373451390,16630,16640,16650,16630,2105
20250313,122300,11338427980,16630,16640,16640,16630,1500
20250313,122200,11313482000,16630,16620,16640,16620,3327
20250313,122100,11258173290,16620,16630,16630,16620,1628
20250313,122000,11231109530,16640,16630,16640,16620,1273
20250313,121900,11209942990,16620,16640,16640,16620,2783
20250313,121800,11163670800,16630,16630,16640,16620,2195
20250313,121700,11127165920,16630,16630,16650,16620,2531
20250313,121600,11085060080,16630,16630,16640,16620,1470
20250313,121500,11060616330,16620,16625,16630,16620,2353
20250313,121400,11021502310,16630,16620,16630,16620,1335
20250313,121300,10999310890,16620,16630,16640,16620,1359
20250313,121200,10976718840,16630,16630,16640,16620,1232
20250313,121100,10956229610,16630,16630,16640,16630,1349
20250313,121000,10933792980,16630,16640,16640,16630,1571
20250313,120900,10907662900,16640,16640,16650,16630,1507
20250313,120800,10882597830,16640,16635,16645,16620,5307
20250313,120700,10794304255,16640,16640,16640,16620,1434
20250313,120600,10770454425,16640,16620,16640,16620,1741
20250313,120500,10741506345,16620,16630,16640,16620,1760
20250313,120400,10712239825,16630,16620,16640,16620,1674
20250313,120300,10684405255,16620,16640,16640,16620,2517
20250313,120200,10642552515,16640,16640,16640,16630,992
20250313,120100,10626054465,16630,16620,16640,16620,2262
20250313,120000,10588439275,16620,16620,16630,16620,2967
20250313,115900,10539121170,16630,16620,16630,16620,1601
20250313,115800,10512505180,16620,16620,16630,16620,1925
20250313,115700,10480503745,16630,16620,16630,16620,1695
20250313,115600,10452331835,16620,16640,16640,16620,1393
20250313,115500,10429175155,16640,16625,16640,16620,2100
20250313,115400,10394263310,16620,16620,16640,16620,1287
20250313,115300,10372869960,16620,16630,16640,16620,1512
20250313,115200,10347725210,16640,16630,16640,16630,1691
20250313,115100,10319602420,16640,16630,16640,16630,1297
20250313,115000,10298033205,16640,16640,16640,16630,1636
20250313,114900,10270819660,16640,16630,16640,16630,1787
20250313,114800,10241095170,16640,16630,16640,16630,1475
20250313,114700,10216565660,16630,16630,16640,16630,1681
20250313,114600,10188607920,16630,16640,16640,16630,1386
20250313,114500,10165555285,16640,16630,16640,16630,1143
20250313,114400,10146546605,16630,16640,16650,16630,3799
20250313,114300,10083346825,16640,16640,16650,16640,1507
20250313,114200,10058266905,16640,16650,16650,16640,1958
20250313,114100,10025675315,16650,16650,16650,16640,2534
20250313,114000,9983495840,16640,16640,16650,16640,1655
20250313,113900,9955955400,16640,16630,16650,16630,1315
20250313,113800,9934077275,16630,16630,16640,16620,2031
20250313,113700,9900308265,16640,16640,16650,16630,1507
20250313,113600,9875240535,16640,16640,16650,16640,1423
20250313,113500,9851558640,16640,16640,16650,16640,1430
20250313,113400,9827760955,16650,16640,16650,16640,1740
20250313,113300,9798801825,16630,16630,16650,16630,2969
20250313,113200,9749411750,16630,16630,16650,16630,3199
20250313,113100,9696193190,16620,16650,16660,16610,32028
20250313,113000,9163118750,16650,16670,16670,16650,10719
20250313,112900,8984536415,16670,16680,16680,16660,9437
20250313,112800,8827217870,16680,16690,16690,16680,8812
20250313,112700,8680230850,16690,16690,16690,16680,1453
20250313,112600,8655991980,16690,16680,16700,16680,2987
20250313,112500,8606144655,16680,16690,16690,16680,1914
20250313,112400,8574214680,16680,16680,16690,16680,1635
20250313,112300,8546942620,16680,16700,16700,16680,7429
20250313,112200,8422963385,16700,16710,16710,16690,11261
20250313,112100,8234902515,16700,16710,16710,16700,2685
20250313,112000,8190052315,16710,16700,16710,16700,2288
20250313,111900,8151842575,16700,16710,16710,16700,11587
20250313,111800,7958240875,16720,16710,16720,16710,2272
20250313,111700,7920274525,16710,16720,16720,16710,763
20250313,111600,7907523815,16710,16720,16720,16710,1712
20250313,111500,7878913285,16710,16710,16720,16710,2080
20250313,111400,7844154855,16710,16710,16720,16710,2189
20250313,111300,7807564135,16710,16710,16720,16710,1417
20250313,111200,7783883825,16710,16710,16720,16710,1811
20250313,111100,7753621375,16720,16720,16720,16710,1796
20250313,111000,7723604425,16720,16720,16720,16710,817
20250313,110900,7709952145,16710,16720,16730,16710,3129
20250313,110800,7657639815,16730,16710,16730,16710,1776
20250313,110700,7627944555,16710,16720,16730,16710,1780
20250313,110600,7598184445,16720,16720,16730,16720,696
20250313,110500,7586547035,16720,16720,16750,16720,1899
20250313,110400,7554793055,16720,16720,16730,16720,2670
20250313,110300,7510133605,16720,16730,16730,16720,1076
20250313,110200,7492142345,16720,16720,16730,16710,2742
20250313,110100,7446295815,16720,16720,16730,16720,621
20250313,110000,7435911845,16730,16720,16730,16720,1415
20250313,105900,7412252345,16730,16720,16730,16720,1691
20250313,105800,7383975605,16720,16720,16730,16720,2267
20250313,105700,7346063175,16720,16720,16730,16720,1836
20250313,105600,7315360685,16730,16720,16730,16720,586
20250313,105500,7305562455,16720,16720,16740,16710,5009
20250313,105400,7221776645,16710,16720,16720,16710,1961
20250313,105300,7189005095,16710,16720,16730,16710,7440
20250313,105200,7064613475,16720,16730,16730,16720,2239
20250313,105100,7027168765,16720,16720,16730,16720,1526
20250313,105000,7001646835,16730,16730,16730,16720,1891
20250313,104900,6970025345,16730,16730,16740,16720,1730
20250313,104800,6941088805,16730,16730,16740,16730,1078
20250313,104700,6923051275,16740,16730,16740,16720,2277
20250313,104600,6884957545,16720,16740,16740,16720,1756
20250313,104500,6855593470,16730,16720,16740,16720,2057
20250313,104400,6821184380,16730,16720,16730,16710,4386
20250313,104300,6747880420,16720,16710,16720,16710,2730
20250313,104200,6702248180,16710,16720,16720,16710,2330
20250313,104100,6663312830,16720,16710,16720,16710,1328
20250313,104000,6641121250,16710,16710,16720,16710,1334
20250313,103900,6618826930,16710,16710,16720,16710,1384
20250313,103800,6595699730,16720,16710,16720,16710,1163
20250313,103700,6576264915,16710,16710,16720,16710,1207
20250313,103600,6556089385,16710,16720,16720,16710,1823
20250313,103500,6525625805,16710,16720,16730,16700,1582
20250313,103400,6499181025,16710,16710,16720,16700,2172
20250313,103300,6462886485,16720,16700,16720,16700,1137
20250313,103200,6443888095,16700,16710,16730,16700,5660
20250313,103100,6349313175,16710,16710,16720,16710,1330
20250313,103000,6327084275,16710,16730,16730,16710,14964
20250313,102900,6076988055,16730,16730,16730,16720,2148
20250313,102800,6041068535,16730,16730,16730,16720,908
20250313,102700,6025882255,16720,16720,16730,16720,2376
20250313,102600,5986151295,16720,16720,16730,16720,1223
20250313,102500,5965700595,16730,16730,16730,16720,1475
20250313,102400,5941035135,16720,16730,16740,16720,1667
20250313,102300,5913155045,16730,16730,16740,16720,2290
20250313,102200,5874836755,16730,16720,16740,16720,3195
20250313,102100,5821404435,16720,16730,16740,16720,2522
20250313,102000,5779220385,16730,16730,16740,16720,4115
20250313,101900,5710394995,16720,16720,16730,16720,1192
20250313,101800,5690463705,16720,16730,16730,16720,995
20250313,101700,5673825695,16720,16720,16730,16720,1716
20250313,101600,5645131475,16720,16730,16730,16720,1621
20250313,101500,5618025505,16720,16710,16730,16710,998
20250313,101400,5601342135,16710,16730,16730,16710,1691
20250313,101300,5573068565,16720,16730,16730,16710,1528
20250313,101200,5547524670,16720,16720,16730,16720,1451
20250313,101100,5523256375,16730,16720,16730,16710,2583
20250313,101000,5480077965,16720,16710,16720,16710,2431
20250313,100900,5439440145,16710,16730,16730,16710,3427
20250313,100800,5382162085,16730,16710,16730,16710,2507
20250313,100700,5340259615,16710,16710,16730,16710,1550
20250313,100600,5314350375,16710,16710,16720,16710,1477
20250313,100500,5289664325,16710,16700,16710,16700,3008
20250313,100400,5239415795,16710,16720,16720,16700,11800
20250313,100300,5042250060,16720,16715,16730,16710,2795
20250313,100200,4995520455,16720,16720,16720,16710,2793
20250313,100100,4948829525,16710,16710,16720,16710,3601
20250313,100000,4888636855,16710,16720,16730,16710,3037
20250313,095900,4837855435,16730,16730,16740,16720,2218
20250313,095800,4800763945,16730,16720,16735,16710,3256
20250313,095700,4746319300,16720,16770,16770,16720,29508
20250313,095600,4252151670,16770,16780,16780,16770,2339
20250313,095500,4212919580,16770,16780,16780,16770,1302
20250313,095400,4191081530,16770,16770,16770,16770,1632
20250313,095300,4163712890,16770,16780,16780,16760,2527
20250313,095200,4121337300,16780,16770,16780,16770,1358
20250313,095100,4098563610,16770,16800,16805,16770,2466
20250313,095000,4057166510,16790,16760,16810,16750,13131
20250313,094900,3836795950,16760,16770,16770,16750,3505
20250313,094800,3778054330,16770,16760,16770,16760,3857
20250313,094700,3713402285,16760,16760,16770,16760,1181
20250313,094600,3693605825,16760,16760,16770,16750,1826
20250313,094500,3663003395,16760,16760,16770,16750,6575
20250313,094400,3552807030,16760,16790,16790,16760,6914
20250313,094300,3436872210,16780,16790,16790,16780,1646
20250313,094200,3409242130,16800,16790,16800,16790,2955
20250313,094100,3359627120,16800,16800,16800,16790,1241
20250313,094000,3338790610,16790,16790,16800,16780,7116
20250313,093900,3219328340,16790,16790,16800,16790,1238
20250313,093800,3198542200,16790,16795,16800,16790,1722
20250313,093700,3169629790,16790,16780,16800,16780,1758
20250313,093600,3140116940,16780,16780,16790,16770,2022
20250313,093500,3106193680,16770,16790,16790,16760,15826
20250313,093400,2840800740,16800,16780,16800,16780,3225
20250313,093300,2786671600,16780,16810,16810,16780,10155
20250313,093200,2616152045,16800,16810,16810,16800,1451
20250313,093100,2591768870,16800,16820,16820,16800,5367
20250313,093000,2501576465,16810,16810,16830,16800,1970
20250313,092900,2468464665,16810,16810,16820,16790,13848
20250313,092800,2235792655,16810,16810,16830,16800,2310
20250313,092700,2196971950,16810,16850,16850,16790,19992
20250313,092600,1860660050,16850,16860,16870,16840,9210
20250313,092500,1705454895,16860,16870,16880,16840,2867
20250313,092400,1657125485,16870,16855,16870,16855,935
20250313,092300,1641356890,16855,16860,16880,16850,2209
20250313,092200,1604102895,16860,16850,16860,16850,1101
20250313,092100,1585546595,16860,16840,16870,16840,2583
20250313,092000,1542010505,16850,16860,16860,16830,10512
20250313,091900,1364902175,16870,16860,16880,16850,10773
20250313,091800,1183301815,16860,16870,16880,16860,1229
20250313,091700,1162572495,16870,16870,16870,16860,2914
20250313,091600,1113433545,16870,16890,16890,16860,10783
20250313,091500,931477605,16890,16930,16930,16880,5131
20250313,091400,844830715,16900,16920,16920,16890,4996
20250313,091300,760388265,16920,16920,16930,16910,483
20250313,091200,752217475,16910,16950,16950,16910,1564
20250313,091100,725751345,16950,16930,16950,16920,1445
20250313,091000,701286565,16920,16910,16930,16900,1639
20250313,090900,673577305,16910,16920,16940,16890,3626
20250313,090800,612258925,16920,16920,16920,16900,1418
20250313,090700,588272515,16920,16940,16950,16910,2079
20250313,090600,553053575,16930,16930,16940,16910,3325
20250313,090500,496751445,16920,16910,16920,16890,1206
20250313,090400,476358995,16900,16880,16910,16870,1749
20250313,090300,446818065,16880,16890,16900,16850,5727
20250313,090200,350194985,16890,16920,16920,16890,592
20250313,090100,340191540,16930,16930,16980,16900,12710
20250313,090000,125198940,16990,16950,16990,16920,7387
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192000 21840506350 16640 16640 16640 16640 189522
3 20250313 191900 21840506350 16640 16640 16640 16640 0
4 20250313 191800 21840506350 16640 16640 16640 16640 0
5 20250313 191700 21840506350 16640 16640 16640 16640 0
6 20250313 191600 21840506350 16640 16640 16640 16640 0
7 20250313 191500 21840506350 16640 16640 16640 16640 0
8 20250313 191400 21840506350 16640 16640 16640 16640 0
9 20250313 191300 21840506350 16640 16640 16640 16640 0
10 20250313 191200 21840506350 16640 16640 16640 16640 0
11 20250313 191100 21840506350 16640 16640 16640 16640 0
12 20250313 191000 21840506350 16640 16640 16640 16640 0
13 20250313 190900 21840506350 16640 16640 16640 16640 0
14 20250313 190800 21840506350 16640 16640 16640 16640 0
15 20250313 190700 21840506350 16640 16640 16640 16640 0
16 20250313 190600 21840506350 16640 16640 16640 16640 0
17 20250313 190500 21840506350 16640 16640 16640 16640 0
18 20250313 190400 21840506350 16640 16640 16640 16640 0
19 20250313 190300 21840506350 16640 16640 16640 16640 0
20 20250313 190200 21840506350 16640 16640 16640 16640 0
21 20250313 190100 21840506350 16640 16640 16640 16640 0
22 20250313 190000 21840506350 16640 16640 16640 16640 0
23 20250313 185900 21840506350 16640 16640 16640 16640 0
24 20250313 185800 21840506350 16640 16640 16640 16640 0
25 20250313 185700 21840506350 16640 16640 16640 16640 0
26 20250313 185600 21840506350 16640 16640 16640 16640 0
27 20250313 185500 21840506350 16640 16640 16640 16640 0
28 20250313 185400 21840506350 16640 16640 16640 16640 0
29 20250313 185300 21840506350 16640 16640 16640 16640 0
30 20250313 185200 21840506350 16640 16640 16640 16640 0
31 20250313 185100 21840506350 16640 16640 16640 16640 0
32 20250313 185000 21840506350 16640 16640 16640 16640 189522
33 20250313 184900 21840506350 16640 16640 16640 16640 0
34 20250313 184800 21840506350 16640 16640 16640 16640 0
35 20250313 184700 21840506350 16640 16640 16640 16640 0
36 20250313 184600 21840506350 16640 16640 16640 16640 0
37 20250313 184500 21840506350 16640 16640 16640 16640 0
38 20250313 184400 21840506350 16640 16640 16640 16640 0
39 20250313 184300 21840506350 16640 16640 16640 16640 0
40 20250313 184200 21840506350 16640 16640 16640 16640 0
41 20250313 184100 21840506350 16640 16640 16640 16640 0
42 20250313 184000 21840506350 16640 16640 16640 16640 0
43 20250313 183900 21840506350 16640 16640 16640 16640 0
44 20250313 183800 21840506350 16640 16640 16640 16640 0
45 20250313 183700 21840506350 16640 16640 16640 16640 0
46 20250313 183600 21840506350 16640 16640 16640 16640 0
47 20250313 183500 21840506350 16640 16640 16640 16640 0
48 20250313 183400 21840506350 16640 16640 16640 16640 0
49 20250313 183300 21840506350 16640 16640 16640 16640 0
50 20250313 183200 21840506350 16640 16640 16640 16640 0
51 20250313 183100 21840506350 16640 16640 16640 16640 0
52 20250313 183000 21840506350 16640 16640 16640 16640 0
53 20250313 182900 21840506350 16640 16640 16640 16640 0
54 20250313 182800 21840506350 16640 16640 16640 16640 0
55 20250313 182700 21840506350 16640 16640 16640 16640 0
56 20250313 182600 21840506350 16640 16640 16640 16640 0
57 20250313 182500 21840506350 16640 16640 16640 16640 0
58 20250313 182400 21840506350 16640 16640 16640 16640 0
59 20250313 182300 21840506350 16640 16640 16640 16640 0
60 20250313 182200 21840506350 16640 16640 16640 16640 0
61 20250313 182100 21840506350 16640 16640 16640 16640 0
62 20250313 182000 21840506350 16640 16640 16640 16640 189522
63 20250313 181900 21840506350 16640 16640 16640 16640 0
64 20250313 181800 21840506350 16640 16640 16640 16640 0
65 20250313 181700 21840506350 16640 16640 16640 16640 0
66 20250313 181600 21840506350 16640 16640 16640 16640 0
67 20250313 181500 21840506350 16640 16640 16640 16640 0
68 20250313 181400 21840506350 16640 16640 16640 16640 0
69 20250313 181300 21840506350 16640 16640 16640 16640 0
70 20250313 181200 21840506350 16640 16640 16640 16640 0
71 20250313 181100 21840506350 16640 16640 16640 16640 0
72 20250313 181000 21840506350 16640 16640 16640 16640 0
73 20250313 180900 21840506350 16640 16640 16640 16640 0
74 20250313 180800 21840506350 16640 16640 16640 16640 0
75 20250313 180700 21840506350 16640 16640 16640 16640 0
76 20250313 180600 21840506350 16640 16640 16640 16640 0
77 20250313 180500 21840506350 16640 16640 16640 16640 0
78 20250313 180400 21840506350 16640 16640 16640 16640 0
79 20250313 180300 21840506350 16640 16640 16640 16640 0
80 20250313 180200 21840506350 16640 16640 16640 16640 0
81 20250313 180100 21840506350 16640 16640 16640 16640 0
82 20250313 180000 21840506350 16640 16640 16640 16640 0
83 20250313 175900 21840506350 16640 16640 16640 16640 0
84 20250313 175800 21840506350 16640 16640 16640 16640 0
85 20250313 175700 21840506350 16640 16640 16640 16640 0
86 20250313 175600 21840506350 16640 16640 16640 16640 0
87 20250313 175500 21840506350 16640 16640 16640 16640 0
88 20250313 175400 21840506350 16640 16640 16640 16640 0
89 20250313 175300 21840506350 16640 16640 16640 16640 0
90 20250313 175200 21840506350 16640 16640 16640 16640 0
91 20250313 175100 21840506350 16640 16640 16640 16640 0
92 20250313 175000 21840506350 16640 16640 16640 16640 189522
93 20250313 174900 21840506350 16640 16640 16640 16640 0
94 20250313 174800 21840506350 16640 16640 16640 16640 0
95 20250313 174700 21840506350 16640 16640 16640 16640 0
96 20250313 174600 21840506350 16640 16640 16640 16640 0
97 20250313 174500 21840506350 16640 16640 16640 16640 0
98 20250313 174400 21840506350 16640 16640 16640 16640 0
99 20250313 174300 21840506350 16640 16640 16640 16640 0
100 20250313 174200 21840506350 16640 16640 16640 16640 0
101 20250313 174100 21840506350 16640 16640 16640 16640 0
102 20250313 174000 21840506350 16640 16640 16640 16640 0
103 20250313 173900 21840506350 16640 16640 16640 16640 0
104 20250313 173800 21840506350 16640 16640 16640 16640 0
105 20250313 173700 21840506350 16640 16640 16640 16640 0
106 20250313 173600 21840506350 16640 16640 16640 16640 0
107 20250313 173500 21840506350 16640 16640 16640 16640 0
108 20250313 173400 21840506350 16640 16640 16640 16640 0
109 20250313 173300 21840506350 16640 16640 16640 16640 0
110 20250313 173200 21840506350 16640 16640 16640 16640 0
111 20250313 173100 21840506350 16640 16640 16640 16640 0
112 20250313 173000 21840506350 16640 16640 16640 16640 0
113 20250313 172900 21840506350 16640 16640 16640 16640 0
114 20250313 172800 21840506350 16640 16640 16640 16640 0
115 20250313 172700 21840506350 16640 16640 16640 16640 0
116 20250313 172600 21840506350 16640 16640 16640 16640 0
117 20250313 172500 21840506350 16640 16640 16640 16640 0
118 20250313 172400 21840506350 16640 16640 16640 16640 0
119 20250313 172300 21840506350 16640 16640 16640 16640 0
120 20250313 172200 21840506350 16640 16640 16640 16640 0
121 20250313 172100 21840506350 16640 16640 16640 16640 0
122 20250313 172000 21840506350 16640 16640 16640 16640 189522
123 20250313 171900 21840506350 16640 16640 16640 16640 0
124 20250313 171800 21840506350 16640 16640 16640 16640 0
125 20250313 171700 21840506350 16640 16640 16640 16640 0
126 20250313 171600 21840506350 16640 16640 16640 16640 0
127 20250313 171500 21840506350 16640 16640 16640 16640 0
128 20250313 171400 21840506350 16640 16640 16640 16640 0
129 20250313 171300 21840506350 16640 16640 16640 16640 0
130 20250313 171200 21840506350 16640 16640 16640 16640 0
131 20250313 171100 21840506350 16640 16640 16640 16640 0
132 20250313 171000 21840506350 16640 16640 16640 16640 0
133 20250313 170900 21840506350 16640 16640 16640 16640 0
134 20250313 170800 21840506350 16640 16640 16640 16640 0
135 20250313 170700 21840506350 16640 16640 16640 16640 0
136 20250313 170600 21840506350 16640 16640 16640 16640 0
137 20250313 170500 21840506350 16640 16640 16640 16640 0
138 20250313 170400 21840506350 16640 16640 16640 16640 0
139 20250313 170300 21840506350 16640 16640 16640 16640 0
140 20250313 170200 21840506350 16640 16640 16640 16640 0
141 20250313 170100 21840506350 16640 16640 16640 16640 0
142 20250313 170000 21840506350 16640 16640 16640 16640 0
143 20250313 165900 21840506350 16640 16640 16640 16640 0
144 20250313 165800 21840506350 16640 16640 16640 16640 0
145 20250313 165700 21840506350 16640 16640 16640 16640 0
146 20250313 165600 21840506350 16640 16640 16640 16640 0
147 20250313 165500 21840506350 16640 16640 16640 16640 0
148 20250313 165400 21840506350 16640 16640 16640 16640 0
149 20250313 165300 21840506350 16640 16640 16640 16640 0
150 20250313 165200 21840506350 16640 16640 16640 16640 0
151 20250313 165100 21840506350 16640 16640 16640 16640 0
152 20250313 165000 21840506350 16640 16640 16640 16640 189522
153 20250313 164900 21840506350 16640 16640 16640 16640 0
154 20250313 164800 21840506350 16640 16640 16640 16640 0
155 20250313 164700 21840506350 16640 16640 16640 16640 0
156 20250313 164600 21840506350 16640 16640 16640 16640 0
157 20250313 164500 21840506350 16640 16640 16640 16640 0
158 20250313 164400 21840506350 16640 16640 16640 16640 0
159 20250313 164300 21840506350 16640 16640 16640 16640 0
160 20250313 164200 21840506350 16640 16640 16640 16640 0
161 20250313 164100 21840506350 16640 16640 16640 16640 0
162 20250313 164000 21840506350 16640 16640 16640 16640 0
163 20250313 163900 21840506350 16640 16640 16640 16640 0
164 20250313 163800 21840506350 16640 16640 16640 16640 0
165 20250313 163700 21840506350 16640 16640 16640 16640 0
166 20250313 163600 21840506350 16640 16640 16640 16640 0
167 20250313 163500 21840506350 16640 16640 16640 16640 0
168 20250313 163400 21840506350 16640 16640 16640 16640 0
169 20250313 163300 21840506350 16640 16640 16640 16640 0
170 20250313 163200 21840506350 16640 16640 16640 16640 0
171 20250313 163100 21840506350 16640 16640 16640 16640 0
172 20250313 163000 21840506350 16640 16640 16640 16640 0
173 20250313 162900 21840506350 16640 16640 16640 16640 0
174 20250313 162800 21840506350 16640 16640 16640 16640 0
175 20250313 162700 21840506350 16640 16640 16640 16640 0
176 20250313 162600 21840506350 16640 16640 16640 16640 0
177 20250313 162500 21840506350 16640 16640 16640 16640 0
178 20250313 162400 21840506350 16640 16640 16640 16640 0
179 20250313 162300 21840506350 16640 16640 16640 16640 0
180 20250313 162200 21840506350 16640 16640 16640 16640 0
181 20250313 162100 21840506350 16640 16640 16640 16640 0
182 20250313 162000 21840506350 16640 16640 16640 16640 189522
183 20250313 161900 21840506350 16640 16640 16640 16640 0
184 20250313 161800 21840506350 16640 16640 16640 16640 0
185 20250313 161700 21840506350 16640 16640 16640 16640 0
186 20250313 161600 21840506350 16640 16640 16640 16640 0
187 20250313 161500 21840506350 16640 16640 16640 16640 0
188 20250313 161400 21840506350 16640 16640 16640 16640 0
189 20250313 161300 21840506350 16640 16640 16640 16640 0
190 20250313 161200 21840506350 16640 16640 16640 16640 0
191 20250313 161100 21840506350 16640 16640 16640 16640 0
192 20250313 161000 21840506350 16640 16640 16640 16640 0
193 20250313 160900 21840506350 16640 16640 16640 16640 0
194 20250313 160800 21840506350 16640 16640 16640 16640 0
195 20250313 160700 21840506350 16640 16640 16640 16640 0
196 20250313 160600 21840506350 16640 16640 16640 16640 0
197 20250313 160500 21840506350 16640 16640 16640 16640 0
198 20250313 160400 21840506350 16640 16640 16640 16640 0
199 20250313 160300 21840506350 16640 16640 16640 16640 0
200 20250313 160200 21840506350 16640 16640 16640 16640 0
201 20250313 160100 21840506350 16640 16640 16640 16640 0
202 20250313 160000 21840506350 16640 16640 16640 16640 0
203 20250313 155900 21840506350 16640 16640 16640 16640 0
204 20250313 155800 21840506350 16640 16640 16640 16640 0
205 20250313 155700 21840506350 16640 16640 16640 16640 0
206 20250313 155600 21840506350 16640 16640 16640 16640 0
207 20250313 155500 21840506350 16640 16640 16640 16640 0
208 20250313 155400 21840506350 16640 16640 16640 16640 0
209 20250313 155300 21840506350 16640 16640 16640 16640 0
210 20250313 155200 21840506350 16640 16640 16640 16640 0
211 20250313 155100 21840506350 16640 16640 16640 16640 0
212 20250313 155000 21840506350 16640 16640 16640 16640 189522
213 20250313 154900 21840506350 16640 16640 16640 16640 0
214 20250313 154800 21840506350 16640 16640 16640 16640 0
215 20250313 154700 21840506350 16640 16640 16640 16640 0
216 20250313 154600 21840506350 16640 16640 16640 16640 0
217 20250313 154500 21840506350 16640 16640 16640 16640 0
218 20250313 154400 21840506350 16640 16640 16640 16640 0
219 20250313 154300 21840506350 16640 16640 16640 16640 0
220 20250313 154200 21840506350 16640 16640 16640 16640 0
221 20250313 154100 21840506350 16640 16640 16640 16640 0
222 20250313 154000 21840506350 16640 16640 16640 16640 0
223 20250313 153900 21840506350 16640 16640 16640 16640 0
224 20250313 153800 21840506350 16640 16640 16640 16640 0
225 20250313 153700 21840506350 16640 16640 16640 16640 0
226 20250313 153600 21840506350 16640 16640 16640 16640 0
227 20250313 153500 21840506350 16640 16640 16640 16640 0
228 20250313 153400 21840506350 16640 16640 16640 16640 0
229 20250313 153300 21840506350 16640 16640 16640 16640 0
230 20250313 153200 21840506350 16640 16640 16640 16640 0
231 20250313 153100 21840506350 16640 16640 16640 16640 0
232 20250313 153000 21840506350 16640 16640 16640 16640 189522
233 20250313 152900 18686860270 16620 16620 16620 16620 0
234 20250313 152800 18686860270 16620 16620 16620 16620 0
235 20250313 152700 18686860270 16620 16620 16620 16620 0
236 20250313 152600 18686860270 16620 16620 16620 16620 0
237 20250313 152500 18686860270 16620 16620 16620 16620 0
238 20250313 152400 18686860270 16620 16620 16620 16620 0
239 20250313 152300 18686860270 16620 16620 16620 16620 0
240 20250313 152200 18686860270 16620 16620 16620 16620 0
241 20250313 152100 18686860270 16620 16620 16620 16620 0
242 20250313 152000 18686860270 16620 16620 16620 16620 0
243 20250313 151900 18686860270 16620 16600 16620 16600 987
244 20250313 151800 18670472990 16610 16620 16640 16600 4479
245 20250313 151700 18596020890 16610 16595 16630 16590 6471
246 20250313 151600 18488580080 16600 16620 16620 16590 4504
247 20250313 151500 18413814055 16610 16610 16620 16600 3986
248 20250313 151400 18347606195 16610 16610 16610 16600 790
249 20250313 151300 18334491245 16610 16610 16610 16590 825
250 20250313 151200 18320796355 16600 16600 16610 16590 1839
251 20250313 151100 18290274115 16600 16600 16610 16590 2286
252 20250313 151000 18252329840 16600 16600 16600 16590 787
253 20250313 150900 18239272120 16590 16610 16610 16590 4304
254 20250313 150800 18167839630 16600 16610 16610 16600 935
255 20250313 150700 18152317140 16600 16610 16610 16600 826
256 20250313 150600 18138603855 16610 16600 16610 16600 1301
257 20250313 150500 18117001535 16610 16610 16610 16590 3140
258 20250313 150400 18064880455 16600 16600 16610 16590 1472
259 20250313 150300 18040447410 16600 16600 16610 16590 982
260 20250313 150200 18024151950 16600 16610 16610 16590 1065
261 20250313 150100 18006476980 16590 16610 16610 16590 8321
262 20250313 150000 17868340000 16590 16600 16610 16590 1800
263 20250313 145900 17838468130 16600 16590 16610 16580 2832
264 20250313 145800 17791475190 16610 16600 16610 16590 1395
265 20250313 145700 17768321540 16600 16610 16610 16590 1167
266 20250313 145600 17748956820 16590 16600 16610 16590 1728
267 20250313 145500 17720270520 16610 16620 16620 16590 2448
268 20250313 145400 17679624870 16620 16610 16630 16590 1915
269 20250313 145300 17647817430 16590 16610 16620 16590 1830
270 20250313 145200 17617423030 16610 16630 16630 16610 1083
271 20250313 145100 17599430070 16620 16610 16630 16600 1592
272 20250313 145000 17572978920 16610 16610 16630 16600 3176
273 20250313 144900 17520209380 16620 16610 16620 16600 1292
274 20250313 144800 17498753710 16610 16600 16620 16590 4540
275 20250313 144700 17423390370 16610 16600 16610 16590 944
276 20250313 144600 17407720620 16600 16610 16620 16590 2869
277 20250313 144500 17360088170 16600 16610 16610 16580 2804
278 20250313 144400 17313561470 16600 16590 16610 16580 1112
279 20250313 144300 17295107740 16580 16590 16600 16580 4491
280 20250313 144200 17220594260 16600 16600 16610 16590 1263
281 20250313 144100 17199634680 16600 16590 16610 16580 3462
282 20250313 144000 17142203130 16590 16600 16610 16590 1698
283 20250313 143900 17114016420 16600 16610 16620 16600 2672
284 20250313 143800 17069631650 16610 16620 16630 16610 1515
285 20250313 143700 17044459060 16620 16600 16630 16580 2733
286 20250313 143600 16999062270 16610 16610 16620 16590 2102
287 20250313 143500 16964164060 16610 16600 16620 16580 2174
288 20250313 143400 16928064070 16610 16620 16620 16580 1827
289 20250313 143300 16897742790 16610 16590 16610 16580 3825
290 20250313 143200 16834282540 16580 16580 16590 16580 1887
291 20250313 143100 16802993420 16580 16575 16590 16570 2856
292 20250313 143000 16755650810 16570 16580 16580 16570 6482
293 20250313 142900 16648218140 16580 16580 16585 16580 1938
294 20250313 142800 16616085935 16580 16580 16590 16570 4049
295 20250313 142700 16548971205 16580 16590 16600 16580 2481
296 20250313 142600 16507825290 16580 16590 16600 16580 2254
297 20250313 142500 16470445430 16590 16590 16600 16580 2896
298 20250313 142400 16422411920 16590 16575 16590 16570 3512
299 20250313 142300 16364182695 16570 16575 16575 16570 4508
300 20250313 142200 16289474400 16575 16575 16575 16570 7730
301 20250313 142100 16161359735 16575 16575 16575 16570 3925
302 20250313 142000 16096308145 16570 16580 16585 16570 3597
303 20250313 141900 16036667405 16585 16590 16590 16580 1574
304 20250313 141800 16010568020 16590 16610 16610 16580 3849
305 20250313 141700 15946713490 16600 16590 16600 16590 3013
306 20250313 141600 15896716030 16590 16600 16600 16580 4039
307 20250313 141500 15829698830 16600 16600 16610 16600 1830
308 20250313 141400 15799317250 16605 16610 16620 16590 1783
309 20250313 141300 15769705890 16610 16620 16620 16590 3220
310 20250313 141200 15716234340 16620 16620 16620 16610 1635
311 20250313 141100 15689074730 16610 16610 16620 16600 1690
312 20250313 141000 15661000880 16610 16600 16620 16590 3838
313 20250313 140900 15597278170 16600 16620 16630 16600 2084
314 20250313 140800 15562665280 16620 16620 16630 16620 1682
315 20250313 140700 15534709890 16620 16630 16630 16620 1744
316 20250313 140600 15505722420 16620 16610 16630 16610 2476
317 20250313 140500 15464582850 16620 16620 16630 16610 1552
318 20250313 140400 15438800310 16620 16640 16640 16610 1518
319 20250313 140300 15413568700 16640 16640 16660 16630 2966
320 20250313 140200 15364194840 16640 16620 16650 16610 4661
321 20250313 140100 15286695840 16610 16610 16620 16610 2682
322 20250313 140000 15242142510 16620 16590 16620 16580 1575
323 20250313 135900 15215994170 16590 16600 16620 16580 2451
324 20250313 135800 15175300500 16600 16590 16600 16590 1986
325 20250313 135700 15142348380 16600 16610 16630 16590 2005
326 20250313 135600 15109061690 16610 16590 16610 16590 3320
327 20250313 135500 15053953110 16580 16590 16600 16580 5157
328 20250313 135400 14968438810 16600 16590 16600 16580 1524
329 20250313 135300 14943160490 16590 16580 16600 16580 2292
330 20250313 135200 14905139710 16600 16600 16600 16580 1730
331 20250313 135100 14876437290 16600 16590 16610 16580 2406
332 20250313 135000 14836508010 16590 16600 16600 16580 1790
333 20250313 134900 14806814970 16600 16590 16610 16590 1909
334 20250313 134800 14775137300 16590 16600 16610 16590 2250
335 20250313 134700 14737786780 16600 16610 16630 16600 2216
336 20250313 134600 14700973840 16610 16600 16610 16590 2916
337 20250313 134500 14652557090 16600 16600 16610 16590 2116
338 20250313 134400 14617440560 16590 16590 16610 16590 2083
339 20250313 134300 14582868730 16590 16600 16610 16590 1917
340 20250313 134200 14551060290 16600 16600 16610 16590 2196
341 20250313 134100 14514618130 16600 16610 16610 16590 2350
342 20250313 134000 14475624930 16600 16610 16610 16590 2197
343 20250313 133900 14439158930 16600 16600 16610 16600 1882
344 20250313 133800 14407915480 16610 16610 16630 16600 3061
345 20250313 133700 14357067300 16610 16620 16620 16600 1778
346 20250313 133600 14327538200 16610 16600 16610 16600 2659
347 20250313 133500 14283389530 16600 16610 16610 16600 1456
348 20250313 133400 14259218890 16610 16610 16620 16600 2963
349 20250313 133300 14210010210 16600 16600 16620 16600 1584
350 20250313 133200 14183709580 16600 16610 16630 16600 3325
351 20250313 133100 14128462580 16610 16610 16620 16590 1904
352 20250313 133000 14096847960 16610 16610 16620 16600 2767
353 20250313 132900 14050901540 16620 16620 16620 16610 1321
354 20250313 132800 14028958940 16610 16600 16620 16600 3294
355 20250313 132700 13974242940 16610 16610 16610 16600 1711
356 20250313 132600 13945838635 16600 16620 16620 16600 1866
357 20250313 132500 13914850805 16610 16610 16620 16600 3234
358 20250313 132400 13861136345 16610 16600 16620 16590 2648
359 20250313 132300 13817167995 16590 16600 16610 16590 2705
360 20250313 132200 13772268075 16610 16600 16610 16590 1767
361 20250313 132100 13742937605 16600 16600 16610 16600 2512
362 20250313 132000 13701229135 16600 16620 16620 16600 2104
363 20250313 131900 13666286335 16610 16610 16620 16610 2012
364 20250313 131800 13632865345 16620 16600 16620 16600 2962
365 20250313 131700 13583653285 16600 16610 16620 16600 1844
366 20250313 131600 13553021955 16610 16610 16620 16610 2609
367 20250313 131500 13509681495 16600 16600 16620 16600 2745
368 20250313 131400 13464095495 16600 16600 16610 16600 1868
369 20250313 131300 13433083125 16610 16600 16620 16600 1819
370 20250313 131200 13402877815 16600 16600 16610 16590 3333
371 20250313 131100 13347544315 16600 16610 16620 16600 2191
372 20250313 131000 13311167855 16620 16600 16630 16600 1342
373 20250313 130900 13288870245 16610 16620 16630 16600 3821
374 20250313 130800 13225399145 16620 16620 16630 16620 1742
375 20250313 130700 13196445045 16620 16620 16630 16620 1697
376 20250313 130600 13168238305 16620 16630 16640 16610 2586
377 20250313 130500 13125241375 16640 16620 16640 16610 2281
378 20250313 130400 13087324545 16610 16620 16620 16610 1357
379 20250313 130300 13064783745 16610 16600 16640 16600 4390
380 20250313 130200 12991821955 16600 16600 16610 16600 2371
381 20250313 130100 12952462485 16600 16610 16610 16600 2728
382 20250313 130000 12907165185 16600 16610 16610 16600 1056
383 20250313 125900 12889632940 16610 16610 16620 16600 2478
384 20250313 125800 12848484110 16600 16600 16620 16600 1361
385 20250313 125700 12825886630 16610 16610 16620 16600 5173
386 20250313 125600 12739963580 16600 16590 16610 16590 1751
387 20250313 125500 12710900200 16590 16600 16610 16590 1536
388 20250313 125400 12685405875 16590 16590 16610 16580 1870
389 20250313 125300 12654374865 16580 16590 16600 16580 1934
390 20250313 125200 12622297055 16590 16580 16590 16580 2340
391 20250313 125100 12583489675 16590 16590 16600 16580 2408
392 20250313 125000 12543553715 16590 16590 16600 16590 1093
393 20250313 124900 12525420655 16600 16590 16600 16590 3539
394 20250313 124800 12466702585 16600 16590 16600 16590 2116
395 20250313 124700 12431592090 16590 16580 16610 16580 1747
396 20250313 124600 12402614640 16580 16600 16610 16570 14016
397 20250313 124500 12170104560 16600 16600 16610 16600 1308
398 20250313 124400 12148388430 16600 16600 16610 16600 4626
399 20250313 124300 12071594680 16600 16610 16610 16600 2425
400 20250313 124200 12031325540 16615 16610 16615 16610 1360
401 20250313 124100 12008735585 16615 16610 16620 16610 3996
402 20250313 124000 11942361660 16610 16630 16630 16610 1199
403 20250313 123900 11922439530 16620 16630 16630 16620 2027
404 20250313 123800 11888745150 16630 16620 16630 16610 1652
405 20250313 123700 11861291925 16630 16630 16630 16620 1023
406 20250313 123600 11844288945 16620 16620 16630 16610 1805
407 20250313 123500 11814292025 16620 16620 16630 16610 1377
408 20250313 123400 11791403465 16630 16630 16630 16620 4054
409 20250313 123300 11723998015 16620 16630 16630 16620 1990
410 20250313 123200 11690917365 16630 16630 16630 16620 2480
411 20250313 123100 11649695710 16620 16620 16630 16620 1515
412 20250313 123000 11624514970 16620 16620 16640 16620 2485
413 20250313 122900 11583200440 16640 16640 16640 16620 2107
414 20250313 122800 11548161730 16640 16630 16640 16620 3021
415 20250313 122700 11497933090 16620 16620 16630 16620 1311
416 20250313 122600 11476143850 16630 16630 16640 16610 5180
417 20250313 122500 11390048330 16640 16630 16640 16630 998
418 20250313 122400 11373451390 16630 16640 16650 16630 2105
419 20250313 122300 11338427980 16630 16640 16640 16630 1500
420 20250313 122200 11313482000 16630 16620 16640 16620 3327
421 20250313 122100 11258173290 16620 16630 16630 16620 1628
422 20250313 122000 11231109530 16640 16630 16640 16620 1273
423 20250313 121900 11209942990 16620 16640 16640 16620 2783
424 20250313 121800 11163670800 16630 16630 16640 16620 2195
425 20250313 121700 11127165920 16630 16630 16650 16620 2531
426 20250313 121600 11085060080 16630 16630 16640 16620 1470
427 20250313 121500 11060616330 16620 16625 16630 16620 2353
428 20250313 121400 11021502310 16630 16620 16630 16620 1335
429 20250313 121300 10999310890 16620 16630 16640 16620 1359
430 20250313 121200 10976718840 16630 16630 16640 16620 1232
431 20250313 121100 10956229610 16630 16630 16640 16630 1349
432 20250313 121000 10933792980 16630 16640 16640 16630 1571
433 20250313 120900 10907662900 16640 16640 16650 16630 1507
434 20250313 120800 10882597830 16640 16635 16645 16620 5307
435 20250313 120700 10794304255 16640 16640 16640 16620 1434
436 20250313 120600 10770454425 16640 16620 16640 16620 1741
437 20250313 120500 10741506345 16620 16630 16640 16620 1760
438 20250313 120400 10712239825 16630 16620 16640 16620 1674
439 20250313 120300 10684405255 16620 16640 16640 16620 2517
440 20250313 120200 10642552515 16640 16640 16640 16630 992
441 20250313 120100 10626054465 16630 16620 16640 16620 2262
442 20250313 120000 10588439275 16620 16620 16630 16620 2967
443 20250313 115900 10539121170 16630 16620 16630 16620 1601
444 20250313 115800 10512505180 16620 16620 16630 16620 1925
445 20250313 115700 10480503745 16630 16620 16630 16620 1695
446 20250313 115600 10452331835 16620 16640 16640 16620 1393
447 20250313 115500 10429175155 16640 16625 16640 16620 2100
448 20250313 115400 10394263310 16620 16620 16640 16620 1287
449 20250313 115300 10372869960 16620 16630 16640 16620 1512
450 20250313 115200 10347725210 16640 16630 16640 16630 1691
451 20250313 115100 10319602420 16640 16630 16640 16630 1297
452 20250313 115000 10298033205 16640 16640 16640 16630 1636
453 20250313 114900 10270819660 16640 16630 16640 16630 1787
454 20250313 114800 10241095170 16640 16630 16640 16630 1475
455 20250313 114700 10216565660 16630 16630 16640 16630 1681
456 20250313 114600 10188607920 16630 16640 16640 16630 1386
457 20250313 114500 10165555285 16640 16630 16640 16630 1143
458 20250313 114400 10146546605 16630 16640 16650 16630 3799
459 20250313 114300 10083346825 16640 16640 16650 16640 1507
460 20250313 114200 10058266905 16640 16650 16650 16640 1958
461 20250313 114100 10025675315 16650 16650 16650 16640 2534
462 20250313 114000 9983495840 16640 16640 16650 16640 1655
463 20250313 113900 9955955400 16640 16630 16650 16630 1315
464 20250313 113800 9934077275 16630 16630 16640 16620 2031
465 20250313 113700 9900308265 16640 16640 16650 16630 1507
466 20250313 113600 9875240535 16640 16640 16650 16640 1423
467 20250313 113500 9851558640 16640 16640 16650 16640 1430
468 20250313 113400 9827760955 16650 16640 16650 16640 1740
469 20250313 113300 9798801825 16630 16630 16650 16630 2969
470 20250313 113200 9749411750 16630 16630 16650 16630 3199
471 20250313 113100 9696193190 16620 16650 16660 16610 32028
472 20250313 113000 9163118750 16650 16670 16670 16650 10719
473 20250313 112900 8984536415 16670 16680 16680 16660 9437
474 20250313 112800 8827217870 16680 16690 16690 16680 8812
475 20250313 112700 8680230850 16690 16690 16690 16680 1453
476 20250313 112600 8655991980 16690 16680 16700 16680 2987
477 20250313 112500 8606144655 16680 16690 16690 16680 1914
478 20250313 112400 8574214680 16680 16680 16690 16680 1635
479 20250313 112300 8546942620 16680 16700 16700 16680 7429
480 20250313 112200 8422963385 16700 16710 16710 16690 11261
481 20250313 112100 8234902515 16700 16710 16710 16700 2685
482 20250313 112000 8190052315 16710 16700 16710 16700 2288
483 20250313 111900 8151842575 16700 16710 16710 16700 11587
484 20250313 111800 7958240875 16720 16710 16720 16710 2272
485 20250313 111700 7920274525 16710 16720 16720 16710 763
486 20250313 111600 7907523815 16710 16720 16720 16710 1712
487 20250313 111500 7878913285 16710 16710 16720 16710 2080
488 20250313 111400 7844154855 16710 16710 16720 16710 2189
489 20250313 111300 7807564135 16710 16710 16720 16710 1417
490 20250313 111200 7783883825 16710 16710 16720 16710 1811
491 20250313 111100 7753621375 16720 16720 16720 16710 1796
492 20250313 111000 7723604425 16720 16720 16720 16710 817
493 20250313 110900 7709952145 16710 16720 16730 16710 3129
494 20250313 110800 7657639815 16730 16710 16730 16710 1776
495 20250313 110700 7627944555 16710 16720 16730 16710 1780
496 20250313 110600 7598184445 16720 16720 16730 16720 696
497 20250313 110500 7586547035 16720 16720 16750 16720 1899
498 20250313 110400 7554793055 16720 16720 16730 16720 2670
499 20250313 110300 7510133605 16720 16730 16730 16720 1076
500 20250313 110200 7492142345 16720 16720 16730 16710 2742
501 20250313 110100 7446295815 16720 16720 16730 16720 621
502 20250313 110000 7435911845 16730 16720 16730 16720 1415
503 20250313 105900 7412252345 16730 16720 16730 16720 1691
504 20250313 105800 7383975605 16720 16720 16730 16720 2267
505 20250313 105700 7346063175 16720 16720 16730 16720 1836
506 20250313 105600 7315360685 16730 16720 16730 16720 586
507 20250313 105500 7305562455 16720 16720 16740 16710 5009
508 20250313 105400 7221776645 16710 16720 16720 16710 1961
509 20250313 105300 7189005095 16710 16720 16730 16710 7440
510 20250313 105200 7064613475 16720 16730 16730 16720 2239
511 20250313 105100 7027168765 16720 16720 16730 16720 1526
512 20250313 105000 7001646835 16730 16730 16730 16720 1891
513 20250313 104900 6970025345 16730 16730 16740 16720 1730
514 20250313 104800 6941088805 16730 16730 16740 16730 1078
515 20250313 104700 6923051275 16740 16730 16740 16720 2277
516 20250313 104600 6884957545 16720 16740 16740 16720 1756
517 20250313 104500 6855593470 16730 16720 16740 16720 2057
518 20250313 104400 6821184380 16730 16720 16730 16710 4386
519 20250313 104300 6747880420 16720 16710 16720 16710 2730
520 20250313 104200 6702248180 16710 16720 16720 16710 2330
521 20250313 104100 6663312830 16720 16710 16720 16710 1328
522 20250313 104000 6641121250 16710 16710 16720 16710 1334
523 20250313 103900 6618826930 16710 16710 16720 16710 1384
524 20250313 103800 6595699730 16720 16710 16720 16710 1163
525 20250313 103700 6576264915 16710 16710 16720 16710 1207
526 20250313 103600 6556089385 16710 16720 16720 16710 1823
527 20250313 103500 6525625805 16710 16720 16730 16700 1582
528 20250313 103400 6499181025 16710 16710 16720 16700 2172
529 20250313 103300 6462886485 16720 16700 16720 16700 1137
530 20250313 103200 6443888095 16700 16710 16730 16700 5660
531 20250313 103100 6349313175 16710 16710 16720 16710 1330
532 20250313 103000 6327084275 16710 16730 16730 16710 14964
533 20250313 102900 6076988055 16730 16730 16730 16720 2148
534 20250313 102800 6041068535 16730 16730 16730 16720 908
535 20250313 102700 6025882255 16720 16720 16730 16720 2376
536 20250313 102600 5986151295 16720 16720 16730 16720 1223
537 20250313 102500 5965700595 16730 16730 16730 16720 1475
538 20250313 102400 5941035135 16720 16730 16740 16720 1667
539 20250313 102300 5913155045 16730 16730 16740 16720 2290
540 20250313 102200 5874836755 16730 16720 16740 16720 3195
541 20250313 102100 5821404435 16720 16730 16740 16720 2522
542 20250313 102000 5779220385 16730 16730 16740 16720 4115
543 20250313 101900 5710394995 16720 16720 16730 16720 1192
544 20250313 101800 5690463705 16720 16730 16730 16720 995
545 20250313 101700 5673825695 16720 16720 16730 16720 1716
546 20250313 101600 5645131475 16720 16730 16730 16720 1621
547 20250313 101500 5618025505 16720 16710 16730 16710 998
548 20250313 101400 5601342135 16710 16730 16730 16710 1691
549 20250313 101300 5573068565 16720 16730 16730 16710 1528
550 20250313 101200 5547524670 16720 16720 16730 16720 1451
551 20250313 101100 5523256375 16730 16720 16730 16710 2583
552 20250313 101000 5480077965 16720 16710 16720 16710 2431
553 20250313 100900 5439440145 16710 16730 16730 16710 3427
554 20250313 100800 5382162085 16730 16710 16730 16710 2507
555 20250313 100700 5340259615 16710 16710 16730 16710 1550
556 20250313 100600 5314350375 16710 16710 16720 16710 1477
557 20250313 100500 5289664325 16710 16700 16710 16700 3008
558 20250313 100400 5239415795 16710 16720 16720 16700 11800
559 20250313 100300 5042250060 16720 16715 16730 16710 2795
560 20250313 100200 4995520455 16720 16720 16720 16710 2793
561 20250313 100100 4948829525 16710 16710 16720 16710 3601
562 20250313 100000 4888636855 16710 16720 16730 16710 3037
563 20250313 095900 4837855435 16730 16730 16740 16720 2218
564 20250313 095800 4800763945 16730 16720 16735 16710 3256
565 20250313 095700 4746319300 16720 16770 16770 16720 29508
566 20250313 095600 4252151670 16770 16780 16780 16770 2339
567 20250313 095500 4212919580 16770 16780 16780 16770 1302
568 20250313 095400 4191081530 16770 16770 16770 16770 1632
569 20250313 095300 4163712890 16770 16780 16780 16760 2527
570 20250313 095200 4121337300 16780 16770 16780 16770 1358
571 20250313 095100 4098563610 16770 16800 16805 16770 2466
572 20250313 095000 4057166510 16790 16760 16810 16750 13131
573 20250313 094900 3836795950 16760 16770 16770 16750 3505
574 20250313 094800 3778054330 16770 16760 16770 16760 3857
575 20250313 094700 3713402285 16760 16760 16770 16760 1181
576 20250313 094600 3693605825 16760 16760 16770 16750 1826
577 20250313 094500 3663003395 16760 16760 16770 16750 6575
578 20250313 094400 3552807030 16760 16790 16790 16760 6914
579 20250313 094300 3436872210 16780 16790 16790 16780 1646
580 20250313 094200 3409242130 16800 16790 16800 16790 2955
581 20250313 094100 3359627120 16800 16800 16800 16790 1241
582 20250313 094000 3338790610 16790 16790 16800 16780 7116
583 20250313 093900 3219328340 16790 16790 16800 16790 1238
584 20250313 093800 3198542200 16790 16795 16800 16790 1722
585 20250313 093700 3169629790 16790 16780 16800 16780 1758
586 20250313 093600 3140116940 16780 16780 16790 16770 2022
587 20250313 093500 3106193680 16770 16790 16790 16760 15826
588 20250313 093400 2840800740 16800 16780 16800 16780 3225
589 20250313 093300 2786671600 16780 16810 16810 16780 10155
590 20250313 093200 2616152045 16800 16810 16810 16800 1451
591 20250313 093100 2591768870 16800 16820 16820 16800 5367
592 20250313 093000 2501576465 16810 16810 16830 16800 1970
593 20250313 092900 2468464665 16810 16810 16820 16790 13848
594 20250313 092800 2235792655 16810 16810 16830 16800 2310
595 20250313 092700 2196971950 16810 16850 16850 16790 19992
596 20250313 092600 1860660050 16850 16860 16870 16840 9210
597 20250313 092500 1705454895 16860 16870 16880 16840 2867
598 20250313 092400 1657125485 16870 16855 16870 16855 935
599 20250313 092300 1641356890 16855 16860 16880 16850 2209
600 20250313 092200 1604102895 16860 16850 16860 16850 1101
601 20250313 092100 1585546595 16860 16840 16870 16840 2583
602 20250313 092000 1542010505 16850 16860 16860 16830 10512
603 20250313 091900 1364902175 16870 16860 16880 16850 10773
604 20250313 091800 1183301815 16860 16870 16880 16860 1229
605 20250313 091700 1162572495 16870 16870 16870 16860 2914
606 20250313 091600 1113433545 16870 16890 16890 16860 10783
607 20250313 091500 931477605 16890 16930 16930 16880 5131
608 20250313 091400 844830715 16900 16920 16920 16890 4996
609 20250313 091300 760388265 16920 16920 16930 16910 483
610 20250313 091200 752217475 16910 16950 16950 16910 1564
611 20250313 091100 725751345 16950 16930 16950 16920 1445
612 20250313 091000 701286565 16920 16910 16930 16900 1639
613 20250313 090900 673577305 16910 16920 16940 16890 3626
614 20250313 090800 612258925 16920 16920 16920 16900 1418
615 20250313 090700 588272515 16920 16940 16950 16910 2079
616 20250313 090600 553053575 16930 16930 16940 16910 3325
617 20250313 090500 496751445 16920 16910 16920 16890 1206
618 20250313 090400 476358995 16900 16880 16910 16870 1749
619 20250313 090300 446818065 16880 16890 16900 16850 5727
620 20250313 090200 350194985 16890 16920 16920 16890 592
621 20250313 090100 340191540 16930 16930 16980 16900 12710
622 20250313 090000 125198940 16990 16950 16990 16920 7387

1
035250/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,402876,213940500,6764288040,3592060995000,0.19
20250310,401509,213940500,6813607730,3630570285000,0.19
20250307,409688,213940500,6616461200,3455139075000,0.19
20250306,409412,213940500,6612003800,3455139075000,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 402876 213940500 6764288040 3592060995000 0.19
3 20250310 401509 213940500 6813607730 3630570285000 0.19
4 20250307 409688 213940500 6616461200 3455139075000 0.19
5 20250306 409412 213940500 6612003800 3455139075000 0.19