ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
000910/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,183200,2711817105,5550,5550,5550,5550,10548
20250307,183100,2711817105,5550,5550,5550,5550,0
20250307,183000,2711817105,5550,5550,5550,5550,0
20250307,182900,2711817105,5550,5550,5550,5550,0
20250307,182800,2711817105,5550,5550,5550,5550,0
20250307,182700,2711817105,5550,5550,5550,5550,0
20250307,182600,2711817105,5550,5550,5550,5550,0
20250307,182500,2711817105,5550,5550,5550,5550,0
20250307,182400,2711817105,5550,5550,5550,5550,0
20250307,182300,2711817105,5550,5550,5550,5550,0
20250307,182200,2711817105,5550,5550,5550,5550,0
20250307,182100,2711817105,5550,5550,5550,5550,0
20250307,182000,2711817105,5550,5550,5550,5550,0
20250307,181900,2711817105,5550,5550,5550,5550,0
20250307,181800,2711817105,5550,5550,5550,5550,0
20250307,181700,2711817105,5550,5550,5550,5550,0
20250307,181600,2711817105,5550,5550,5550,5550,0
20250307,181500,2711817105,5550,5550,5550,5550,0
20250307,181400,2711817105,5550,5550,5550,5550,0
20250307,181300,2711817105,5550,5550,5550,5550,0
20250307,181200,2711817105,5550,5550,5550,5550,0
20250307,181100,2711817105,5550,5550,5550,5550,0
20250307,181000,2711817105,5550,5550,5550,5550,0
20250307,180900,2711817105,5550,5550,5550,5550,0
20250307,180800,2711817105,5550,5550,5550,5550,0
20250307,180700,2711817105,5550,5550,5550,5550,0
20250307,180600,2711817105,5550,5550,5550,5550,0
20250307,180500,2711817105,5550,5550,5550,5550,0
20250307,180400,2711817105,5550,5550,5550,5550,0
20250307,180300,2711817105,5550,5550,5550,5550,0
20250307,180200,2711817105,5550,5550,5550,5550,10548
20250307,180100,2711817105,5550,5550,5550,5550,0
20250307,180000,2711817105,5550,5550,5550,5550,0
20250307,175900,2711817105,5550,5550,5550,5550,0
20250307,175800,2711817105,5550,5550,5550,5550,0
20250307,175700,2711817105,5550,5550,5550,5550,0
20250307,175600,2711817105,5550,5550,5550,5550,0
20250307,175500,2711817105,5550,5550,5550,5550,0
20250307,175400,2711817105,5550,5550,5550,5550,0
20250307,175300,2711817105,5550,5550,5550,5550,0
20250307,175200,2711817105,5550,5550,5550,5550,0
20250307,175100,2711817105,5550,5550,5550,5550,0
20250307,175000,2711817105,5550,5550,5550,5550,0
20250307,174900,2711817105,5550,5550,5550,5550,0
20250307,174800,2711817105,5550,5550,5550,5550,0
20250307,174700,2711817105,5550,5550,5550,5550,0
20250307,174600,2711817105,5550,5550,5550,5550,0
20250307,174500,2711817105,5550,5550,5550,5550,0
20250307,174400,2711817105,5550,5550,5550,5550,0
20250307,174300,2711817105,5550,5550,5550,5550,0
20250307,174200,2711817105,5550,5550,5550,5550,0
20250307,174100,2711817105,5550,5550,5550,5550,0
20250307,174000,2711817105,5550,5550,5550,5550,0
20250307,173900,2711817105,5550,5550,5550,5550,0
20250307,173800,2711817105,5550,5550,5550,5550,0
20250307,173700,2711817105,5550,5550,5550,5550,0
20250307,173600,2711817105,5550,5550,5550,5550,0
20250307,173500,2711817105,5550,5550,5550,5550,0
20250307,173400,2711817105,5550,5550,5550,5550,0
20250307,173300,2711817105,5550,5550,5550,5550,0
20250307,173200,2711817105,5550,5550,5550,5550,10548
20250307,173100,2711817105,5550,5550,5550,5550,0
20250307,173000,2711817105,5550,5550,5550,5550,0
20250307,172900,2711817105,5550,5550,5550,5550,0
20250307,172800,2711817105,5550,5550,5550,5550,0
20250307,172700,2711817105,5550,5550,5550,5550,0
20250307,172600,2711817105,5550,5550,5550,5550,0
20250307,172500,2711817105,5550,5550,5550,5550,0
20250307,172400,2711817105,5550,5550,5550,5550,0
20250307,172300,2711817105,5550,5550,5550,5550,0
20250307,172200,2711817105,5550,5550,5550,5550,0
20250307,172100,2711817105,5550,5550,5550,5550,0
20250307,172000,2711817105,5550,5550,5550,5550,0
20250307,171900,2711817105,5550,5550,5550,5550,0
20250307,171800,2711817105,5550,5550,5550,5550,0
20250307,171700,2711817105,5550,5550,5550,5550,0
20250307,171600,2711817105,5550,5550,5550,5550,0
20250307,171500,2711817105,5550,5550,5550,5550,0
20250307,171400,2711817105,5550,5550,5550,5550,0
20250307,171300,2711817105,5550,5550,5550,5550,0
20250307,171200,2711817105,5550,5550,5550,5550,0
20250307,171100,2711817105,5550,5550,5550,5550,0
20250307,171000,2711817105,5550,5550,5550,5550,0
20250307,170900,2711817105,5550,5550,5550,5550,0
20250307,170800,2711817105,5550,5550,5550,5550,0
20250307,170700,2711817105,5550,5550,5550,5550,0
20250307,170600,2711817105,5550,5550,5550,5550,0
20250307,170500,2711817105,5550,5550,5550,5550,0
20250307,170400,2711817105,5550,5550,5550,5550,0
20250307,170300,2711817105,5550,5550,5550,5550,0
20250307,170200,2711817105,5550,5550,5550,5550,10548
20250307,170100,2711817105,5550,5550,5550,5550,0
20250307,170000,2711817105,5550,5550,5550,5550,0
20250307,165900,2711817105,5550,5550,5550,5550,0
20250307,165800,2711817105,5550,5550,5550,5550,0
20250307,165700,2711817105,5550,5550,5550,5550,0
20250307,165600,2711817105,5550,5550,5550,5550,0
20250307,165500,2711817105,5550,5550,5550,5550,0
20250307,165400,2711817105,5550,5550,5550,5550,0
20250307,165300,2711817105,5550,5550,5550,5550,0
20250307,165200,2711817105,5550,5550,5550,5550,0
20250307,165100,2711817105,5550,5550,5550,5550,0
20250307,165000,2711817105,5550,5550,5550,5550,0
20250307,164900,2711817105,5550,5550,5550,5550,0
20250307,164800,2711817105,5550,5550,5550,5550,0
20250307,164700,2711817105,5550,5550,5550,5550,0
20250307,164600,2711817105,5550,5550,5550,5550,0
20250307,164500,2711817105,5550,5550,5550,5550,0
20250307,164400,2711817105,5550,5550,5550,5550,0
20250307,164300,2711817105,5550,5550,5550,5550,0
20250307,164200,2711817105,5550,5550,5550,5550,0
20250307,164100,2711817105,5550,5550,5550,5550,0
20250307,164000,2711817105,5550,5550,5550,5550,0
20250307,163900,2711817105,5550,5550,5550,5550,0
20250307,163800,2711817105,5550,5550,5550,5550,0
20250307,163700,2711817105,5550,5550,5550,5550,0
20250307,163600,2711817105,5550,5550,5550,5550,0
20250307,163500,2711817105,5550,5550,5550,5550,0
20250307,163400,2711817105,5550,5550,5550,5550,0
20250307,163300,2711817105,5550,5550,5550,5550,0
20250307,163200,2711817105,5550,5550,5550,5550,10548
20250307,163100,2711817105,5550,5550,5550,5550,0
20250307,163000,2711817105,5550,5550,5550,5550,0
20250307,162900,2711817105,5550,5550,5550,5550,0
20250307,162800,2711817105,5550,5550,5550,5550,0
20250307,162700,2711817105,5550,5550,5550,5550,0
20250307,162600,2711817105,5550,5550,5550,5550,0
20250307,162500,2711817105,5550,5550,5550,5550,0
20250307,162400,2711817105,5550,5550,5550,5550,0
20250307,162300,2711817105,5550,5550,5550,5550,0
20250307,162200,2711817105,5550,5550,5550,5550,0
20250307,162100,2711817105,5550,5550,5550,5550,0
20250307,162000,2711817105,5550,5550,5550,5550,0
20250307,161900,2711817105,5550,5550,5550,5550,0
20250307,161800,2711817105,5550,5550,5550,5550,0
20250307,161700,2711817105,5550,5550,5550,5550,0
20250307,161600,2711817105,5550,5550,5550,5550,0
20250307,161500,2711817105,5550,5550,5550,5550,0
20250307,161400,2711817105,5550,5550,5550,5550,0
20250307,161300,2711817105,5550,5550,5550,5550,0
20250307,161200,2711817105,5550,5550,5550,5550,0
20250307,161100,2711817105,5550,5550,5550,5550,0
20250307,161000,2711817105,5550,5550,5550,5550,0
20250307,160900,2711817105,5550,5550,5550,5550,0
20250307,160800,2711817105,5550,5550,5550,5550,0
20250307,160700,2711817105,5550,5550,5550,5550,0
20250307,160600,2711817105,5550,5550,5550,5550,0
20250307,160500,2711817105,5550,5550,5550,5550,0
20250307,160400,2711817105,5550,5550,5550,5550,0
20250307,160300,2711817105,5550,5550,5550,5550,0
20250307,160200,2711817105,5550,5550,5550,5550,10548
20250307,160100,2711817105,5550,5550,5550,5550,0
20250307,160000,2711817105,5550,5550,5550,5550,0
20250307,155900,2711817105,5550,5550,5550,5550,0
20250307,155800,2711817105,5550,5550,5550,5550,0
20250307,155700,2711817105,5550,5550,5550,5550,0
20250307,155600,2711817105,5550,5550,5550,5550,0
20250307,155500,2711817105,5550,5550,5550,5550,0
20250307,155400,2711817105,5550,5550,5550,5550,0
20250307,155300,2711817105,5550,5550,5550,5550,0
20250307,155200,2711817105,5550,5550,5550,5550,0
20250307,155100,2711817105,5550,5550,5550,5550,0
20250307,155000,2711817105,5550,5550,5550,5550,0
20250307,154900,2711817105,5550,5550,5550,5550,0
20250307,154800,2711817105,5550,5550,5550,5550,0
20250307,154700,2711817105,5550,5550,5550,5550,0
20250307,154600,2711817105,5550,5550,5550,5550,0
20250307,154500,2711817105,5550,5550,5550,5550,0
20250307,154400,2711817105,5550,5550,5550,5550,0
20250307,154300,2711817105,5550,5550,5550,5550,0
20250307,154200,2711817105,5550,5550,5550,5550,0
20250307,154100,2711817105,5550,5550,5550,5550,0
20250307,154000,2711817105,5550,5550,5550,5550,0
20250307,153900,2711817105,5550,5550,5550,5550,0
20250307,153800,2711817105,5550,5550,5550,5550,0
20250307,153700,2711817105,5550,5550,5550,5550,0
20250307,153600,2711817105,5550,5550,5550,5550,0
20250307,153500,2711817105,5550,5550,5550,5550,0
20250307,153400,2711817105,5550,5550,5550,5550,0
20250307,153300,2711817105,5550,5550,5550,5550,0
20250307,153200,2711817105,5550,5550,5550,5550,10548
20250307,153100,2711817105,5550,5550,5550,5550,0
20250307,153000,2711817105,5550,5550,5550,5550,10548
20250307,152900,2653275705,5550,5550,5550,5550,0
20250307,152800,2653275705,5550,5550,5550,5550,0
20250307,152700,2653275705,5550,5550,5550,5550,0
20250307,152600,2653275705,5550,5550,5550,5550,0
20250307,152500,2653275705,5550,5550,5550,5550,0
20250307,152400,2653275705,5550,5550,5550,5550,0
20250307,152300,2653275705,5550,5550,5550,5550,0
20250307,152200,2653275705,5550,5550,5550,5550,0
20250307,152100,2653275705,5550,5550,5550,5550,0
20250307,152000,2653275705,5550,5550,5550,5550,0
20250307,151900,2653275705,5550,5540,5550,5530,2095
20250307,151800,2641662085,5530,5550,5550,5530,1182
20250307,151700,2635111715,5550,5530,5550,5530,1218
20250307,151600,2628362995,5530,5540,5540,5530,738
20250307,151500,2624278195,5530,5520,5550,5520,873
20250307,151400,2619450565,5520,5530,5530,5520,4861
20250307,151300,2592569485,5530,5550,5550,5530,1759
20250307,151200,2582823575,5550,5560,5560,5550,330
20250307,151100,2580991975,5530,5550,5560,5530,1464
20250307,151000,2572872695,5550,5540,5550,5540,577
20250307,150900,2569670375,5540,5540,5540,5530,801
20250307,150800,2565232845,5540,5530,5540,5530,263
20250307,150700,2563778345,5530,5530,5535,5530,887
20250307,150600,2558871100,5520,5520,5525,5510,2061
20250307,150500,2547504960,5520,5520,5530,5510,1542
20250307,150400,2538993120,5520,5520,5520,5505,4929
20250307,150300,2511833925,5520,5520,5520,5520,2585
20250307,150200,2497564725,5520,5520,5520,5510,1557
20250307,150100,2488970145,5520,5520,5530,5520,161
20250307,150000,2488080375,5520,5520,5520,5510,1520
20250307,145900,2479691485,5520,5530,5530,5520,45
20250307,145800,2479442835,5530,5520,5530,5520,909
20250307,145700,2474425005,5520,5530,5530,5520,958
20250307,145600,2469133065,5540,5540,5540,5520,236
20250307,145500,2467828905,5540,5540,5540,5540,188
20250307,145400,2466787385,5530,5520,5530,5520,750
20250307,145300,2462640385,5520,5520,5520,5520,674
20250307,145200,2458919905,5520,5530,5530,5520,663
20250307,145100,2455253945,5530,5530,5530,5530,420
20250307,145000,2452931345,5530,5530,5530,5525,1230
20250307,144900,2446130320,5540,5540,5540,5540,646
20250307,144800,2442551480,5520,5520,5520,5520,1
20250307,144700,2442545960,5520,5530,5550,5520,1609
20250307,144600,2433663720,5520,5520,5520,5520,0
20250307,144500,2433663720,5520,5550,5550,5520,1073
20250307,144400,2427739690,5550,5540,5550,5520,3171
20250307,144300,2410184850,5540,5530,5540,5530,12
20250307,144200,2410118470,5530,5530,5530,5530,185
20250307,144100,2409095420,5520,5520,5520,5520,1
20250307,144000,2409089900,5520,5530,5530,5520,2432
20250307,143900,2395659070,5530,5530,5530,5525,1055
20250307,143800,2389824935,5535,5535,5535,5535,2
20250307,143700,2389813865,5540,5540,5540,5535,246
20250307,143600,2388451075,5530,5520,5530,5520,1779
20250307,143500,2378613425,5520,5520,5520,5520,721
20250307,143400,2374633505,5530,5520,5530,5520,62
20250307,143300,2374290675,5520,5520,5520,5520,520
20250307,143200,2371420275,5520,5520,5520,5520,2
20250307,143100,2371409235,5520,5530,5530,5520,163
20250307,143000,2370509345,5520,5520,5530,5520,989
20250307,142900,2365049965,5520,5520,5520,5520,795
20250307,142800,2360661565,5520,5530,5530,5520,228
20250307,142700,2359402995,5520,5510,5520,5510,243
20250307,142600,2358062135,5510,5510,5510,5510,500
20250307,142500,2355307135,5510,5520,5530,5510,114
20250307,142400,2354677895,5510,5510,5530,5510,262
20250307,142300,2353234255,5520,5510,5520,5510,549
20250307,142200,2350209025,5510,5510,5510,5510,536
20250307,142100,2347255665,5510,5510,5510,5510,100
20250307,142000,2346704665,5530,5510,5530,5510,301
20250307,141900,2345046135,5510,5510,5510,5510,154
20250307,141800,2344197595,5500,5500,5500,5500,152
20250307,141700,2343361595,5530,5520,5530,5520,100
20250307,141600,2342808805,5530,5510,5530,5500,220
20250307,141500,2341597855,5500,5510,5510,5500,451
20250307,141400,2339115255,5500,5500,5500,5500,0
20250307,141300,2339115255,5500,5510,5540,5500,1935
20250307,141200,2328454235,5540,5540,5540,5540,0
20250307,141100,2328454235,5540,5540,5540,5540,1
20250307,141000,2328448695,5510,5540,5540,5510,580
20250307,140900,2325245035,5540,5510,5540,5500,411
20250307,140800,2322973165,5500,5510,5510,5500,530
20250307,140700,2320057165,5500,5500,5510,5500,145
20250307,140600,2319259055,5500,5510,5510,5490,4541
20250307,140500,2294284525,5510,5500,5510,5500,208
20250307,140400,2293140325,5500,5510,5510,5500,137
20250307,140300,2292385735,5510,5540,5540,5510,4777
20250307,140200,2266018855,5540,5540,5540,5540,652
20250307,140100,2262406775,5540,5550,5550,5540,2542
20250307,140000,2248323675,5540,5550,5550,5540,1498
20250307,135900,2240014775,5550,5550,5550,5550,0
20250307,135800,2240014775,5550,5550,5555,5550,1111
20250307,135700,2233848710,5550,5550,5550,5550,2500
20250307,135600,2219973710,5550,5560,5560,5550,1079
20250307,135500,2213985220,5560,5550,5560,5550,1022
20250307,135400,2208302910,5550,5550,5550,5550,0
20250307,135300,2208302910,5550,5550,5550,5550,32
20250307,135200,2208125310,5550,5560,5560,5550,468
20250307,135100,2205523530,5560,5570,5570,5560,413
20250307,135000,2203224040,5570,5560,5570,5555,871
20250307,134900,2198382120,5560,5560,5560,5560,789
20250307,134800,2193995280,5570,5570,5570,5570,0
20250307,134700,2193995280,5570,5570,5570,5570,0
20250307,134600,2193995280,5570,5570,5580,5560,3157
20250307,134500,2176440640,5580,5570,5580,5570,43
20250307,134400,2176201030,5570,5570,5570,5570,402
20250307,134300,2173961890,5570,5570,5570,5560,185
20250307,134200,2172931870,5570,5570,5570,5570,368
20250307,134100,2170882110,5580,5580,5580,5580,60
20250307,134000,2170547310,5580,5580,5580,5580,80
20250307,133900,2170100910,5570,5570,5570,5570,230
20250307,133800,2168819810,5580,5570,5580,5570,800
20250307,133700,2164362810,5570,5570,5570,5570,204
20250307,133600,2163226530,5580,5570,5580,5570,21
20250307,133500,2163109550,5580,5580,5580,5580,11
20250307,133400,2163048170,5580,5570,5580,5560,257
20250307,133300,2161618480,5570,5570,5570,5570,100
20250307,133200,2161061480,5580,5580,5580,5580,327
20250307,133100,2159236820,5580,5560,5580,5560,1211
20250307,133000,2152494370,5560,5560,5560,5560,100
20250307,132900,2151938370,5570,5570,5570,5570,120
20250307,132800,2151269970,5570,5570,5570,5570,107
20250307,132700,2150673980,5570,5570,5570,5570,316
20250307,132600,2148913860,5570,5570,5570,5570,354
20250307,132500,2146942080,5570,5570,5570,5570,610
20250307,132400,2143544380,5580,5580,5580,5580,224
20250307,132300,2142294460,5580,5580,5580,5580,421
20250307,132200,2139945280,5580,5580,5580,5570,659
20250307,132100,2136273555,5580,5580,5580,5580,37
20250307,132000,2136067095,5580,5580,5580,5580,20
20250307,131900,2135955495,5580,5570,5580,5570,1100
20250307,131800,2129828385,5560,5560,5560,5560,92
20250307,131700,2129316865,5560,5550,5560,5550,504
20250307,131600,2126519555,5560,5560,5560,5560,0
20250307,131500,2126519555,5560,5560,5560,5560,89
20250307,131400,2126024715,5560,5560,5560,5560,20
20250307,131300,2125913515,5560,5560,5560,5540,263
20250307,131200,2124452415,5560,5550,5560,5550,485
20250307,131100,2121758875,5540,5550,5550,5540,1959
20250307,131000,2110887115,5550,5550,5550,5550,60
20250307,130900,2110554115,5560,5550,5560,5550,229
20250307,130800,2109282165,5560,5560,5560,5560,51
20250307,130700,2108998605,5550,5560,5560,5550,100
20250307,130600,2108443105,5560,5550,5560,5550,1388
20250307,130500,2100738925,5560,5550,5560,5550,499
20250307,130400,2097964795,5555,5555,5555,5555,87
20250307,130300,2097481510,5550,5550,5550,5550,420
20250307,130200,2095150510,5560,5570,5570,5560,1012
20250307,130100,2089523670,5560,5560,5560,5560,71
20250307,130000,2089128910,5560,5570,5570,5560,1374
20250307,125900,2081486540,5580,5580,5580,5580,0
20250307,125800,2081486540,5580,5570,5580,5570,417
20250307,125700,2079163140,5580,5580,5580,5580,46
20250307,125600,2078906460,5570,5570,5570,5570,732
20250307,125500,2074829220,5580,5590,5590,5580,610
20250307,125400,2071425410,5590,5560,5590,5560,2803
20250307,125300,2055781010,5560,5570,5580,5560,399
20250307,125200,2053559430,5570,5570,5580,5570,111
20250307,125100,2052940650,5570,5560,5570,5560,615
20250307,125000,2049520150,5570,5570,5570,5560,975
20250307,124900,2044089500,5570,5570,5570,5570,0
20250307,124800,2044089500,5570,5570,5580,5570,1175
20250307,124700,2037544100,5570,5565,5570,5565,625
20250307,124600,2034062900,5565,5570,5570,5565,170
20250307,124500,2033116800,5565,5565,5565,5565,10
20250307,124400,2033061150,5560,5570,5570,5560,216
20250307,124300,2031860130,5570,5570,5570,5570,93
20250307,124200,2031342120,5560,5560,5570,5550,1667
20250307,124100,2022071460,5550,5560,5560,5550,505
20250307,124000,2019266910,5560,5550,5560,5550,60
20250307,123900,2018933610,5540,5550,5560,5540,532
20250307,123800,2015981000,5550,5530,5560,5530,1228
20250307,123700,2009170600,5550,5560,5560,5550,694
20250307,123600,2005314805,5555,5550,5560,5550,401
20250307,123500,2003088385,5555,5550,5560,5550,1126
20250307,123400,1996837215,5550,5540,5550,5540,298
20250307,123300,1995183815,5530,5530,5530,5530,9
20250307,123200,1995134045,5530,5530,5530,5530,53
20250307,123100,1994840955,5530,5530,5530,5530,1367
20250307,123000,1987281445,5540,5530,5550,5530,507
20250307,122900,1984477705,5530,5540,5540,5530,2435
20250307,122800,1971000405,5550,5550,5550,5540,581
20250307,122700,1967775880,5550,5540,5550,5540,49
20250307,122600,1967504390,5550,5550,5550,5550,293
20250307,122500,1965878240,5550,5550,5570,5550,6723
20250307,122400,1928516820,5550,5540,5560,5540,3224
20250307,122300,1910624680,5530,5540,5540,5530,587
20250307,122200,1907378550,5550,5540,5550,5540,321
20250307,122100,1905600200,5540,5540,5540,5540,1169
20250307,122000,1899123940,5530,5530,5530,5530,200
20250307,121900,1898017940,5530,5530,5540,5530,1631
20250307,121800,1888996370,5520,5520,5520,5520,0
20250307,121700,1888996370,5520,5510,5520,5510,209
20250307,121600,1887842820,5510,5510,5510,5510,368
20250307,121500,1885815140,5510,5510,5520,5510,1212
20250307,121400,1879133130,5520,5520,5520,5520,100
20250307,121300,1878581130,5520,5510,5520,5510,624
20250307,121200,1875142780,5530,5530,5530,5530,0
20250307,121100,1875142780,5530,5530,5530,5530,1
20250307,121000,1875137250,5500,5530,5530,5500,261
20250307,120900,1873701420,5500,5530,5530,5500,2338
20250307,120800,1860829850,5530,5530,5530,5530,2
20250307,120700,1860818790,5520,5530,5530,5520,20
20250307,120600,1860708290,5520,5530,5530,5520,72
20250307,120500,1860310650,5520,5520,5520,5520,567
20250307,120400,1857180810,5530,5520,5530,5520,372
20250307,120300,1855125870,5520,5520,5520,5520,0
20250307,120200,1855125870,5520,5530,5530,5520,386
20250307,120100,1852993400,5530,5530,5530,5520,2014
20250307,120000,1841875750,5530,5530,5530,5530,1086
20250307,115900,1835870170,5530,5530,5540,5530,1787
20250307,115800,1825987950,5530,5530,5530,5530,776
20250307,115700,1821696670,5520,5540,5540,5520,135
20250307,115600,1820948800,5530,5530,5530,5530,100
20250307,115500,1820395800,5530,5530,5530,5530,2202
20250307,115400,1808218740,5550,5550,5550,5550,12
20250307,115300,1808152140,5520,5520,5540,5520,2517
20250307,115200,1794236210,5520,5540,5540,5520,1017
20250307,115100,1788607500,5560,5490,5560,5480,9121
20250307,115000,1738198120,5480,5480,5480,5480,180
20250307,114900,1737211720,5480,5490,5490,5480,1202
20250307,114800,1730613840,5500,5500,5500,5490,69
20250307,114700,1730234540,5490,5490,5490,5490,464
20250307,114600,1727687180,5490,5500,5500,5490,1320
20250307,114500,1720434580,5500,5490,5500,5490,400
20250307,114400,1718235680,5500,5505,5505,5495,265
20250307,114300,1716777830,5510,5510,5510,5510,1258
20250307,114200,1709846250,5510,5500,5510,5500,857
20250307,114100,1705132160,5500,5500,5500,5490,44
20250307,114000,1704890460,5500,5500,5500,5490,480
20250307,113900,1702254110,5500,5500,5500,5500,52
20250307,113800,1701968110,5490,5490,5490,5490,701
20250307,113700,1698119620,5490,5490,5490,5490,812
20250307,113600,1693661740,5500,5490,5500,5490,786
20250307,113500,1689341150,5490,5480,5490,5480,500
20250307,113400,1686600850,5480,5480,5480,5470,617
20250307,113300,1683220490,5480,5470,5480,5470,329
20250307,113200,1681419570,5480,5480,5480,5470,63
20250307,113100,1681074870,5480,5480,5480,5480,45
20250307,113000,1680828270,5480,5480,5480,5480,275
20250307,112900,1679321270,5480,5470,5480,5460,1079
20250307,112800,1673419210,5470,5470,5470,5470,201
20250307,112700,1672319740,5470,5450,5470,5440,1555
20250307,112600,1663844860,5440,5460,5460,5440,1491
20250307,112500,1655719460,5480,5470,5480,5460,116
20250307,112400,1655085400,5470,5480,5480,5470,167
20250307,112300,1654171390,5470,5480,5480,5470,146
20250307,112200,1653371340,5480,5490,5490,5450,730
20250307,112100,1649388040,5460,5470,5470,5460,187
20250307,112000,1648365370,5470,5470,5480,5470,380
20250307,111900,1646286670,5470,5490,5490,5470,360
20250307,111800,1644315020,5490,5460,5490,5460,944
20250307,111700,1639142320,5460,5480,5480,5460,232
20250307,111600,1637873890,5470,5480,5480,5420,10355
20250307,111500,1581499590,5470,5490,5490,5460,1387
20250307,111400,1573907960,5490,5480,5490,5480,201
20250307,111300,1572806470,5480,5480,5480,5480,1212
20250307,111200,1566164710,5490,5480,5490,5480,178
20250307,111100,1565188970,5480,5480,5480,5480,1041
20250307,111000,1559484290,5480,5480,5480,5480,835
20250307,110900,1554908490,5480,5490,5490,5470,612
20250307,110800,1551557520,5490,5480,5490,5450,4250
20250307,110700,1528349030,5480,5485,5490,5480,255
20250307,110600,1526950120,5490,5490,5490,5490,199
20250307,110500,1525857610,5490,5460,5490,5460,4585
20250307,110400,1500711510,5480,5470,5480,5450,8196
20250307,110300,1455976370,5470,5470,5480,5470,3666
20250307,110200,1435923340,5480,5500,5510,5470,14273
20250307,110100,1357567010,5500,5510,5510,5500,3905
20250307,110000,1336089500,5510,5500,5520,5500,463
20250307,105900,1333538570,5510,5510,5510,5500,131
20250307,105800,1332817460,5510,5510,5520,5500,4002
20250307,105700,1310790720,5510,5510,5510,5500,10731
20250307,105600,1251760380,5520,5520,5520,5520,103
20250307,105500,1251191820,5520,5530,5530,5520,38
20250307,105400,1250982050,5540,5510,5540,5510,1345
20250307,105300,1243571070,5510,5530,5540,5510,6540
20250307,105200,1207529780,5520,5550,5550,5520,1175
20250307,105100,1201028000,5550,5520,5550,5520,5723
20250307,105000,1169432950,5520,5530,5530,5520,1632
20250307,104900,1160414990,5530,5560,5560,5530,1329
20250307,104800,1153055090,5560,5550,5560,5550,196
20250307,104700,1151967280,5550,5550,5550,5550,94
20250307,104600,1151445580,5550,5530,5550,5530,412
20250307,104500,1149165000,5530,5540,5560,5530,2559
20250307,104400,1134985150,5550,5540,5550,5540,609
20250307,104300,1131610770,5540,5540,5540,5540,13
20250307,104200,1131538750,5540,5540,5540,5540,10
20250307,104100,1131483350,5530,5540,5540,5530,430
20250307,104000,1129105350,5540,5540,5540,5530,44
20250307,103900,1128861600,5540,5530,5540,5530,3229
20250307,103800,1111005210,5520,5530,5530,5520,400
20250307,103700,1108797200,5550,5550,5550,5520,8833
20250307,103600,1060003940,5540,5540,5550,5540,361
20250307,103500,1058003990,5550,5550,5550,5550,1
20250307,103400,1057998440,5550,5550,5550,5550,50
20250307,103300,1057720940,5550,5540,5550,5540,12
20250307,103200,1057654350,5550,5540,5550,5530,162
20250307,103100,1056755460,5550,5550,5550,5530,532
20250307,103000,1053812860,5530,5540,5540,5530,2000
20250307,102900,1042749290,5550,5550,5550,5540,10
20250307,102800,1042693800,5550,5550,5550,5540,476
20250307,102700,1040053465,5550,5530,5550,5530,669
20250307,102600,1036347025,5550,5550,5550,5530,331
20250307,102500,1034515935,5530,5530,5540,5530,347
20250307,102400,1032597015,5530,5550,5550,5530,424
20250307,102300,1030251735,5550,5560,5560,5530,1520
20250307,102200,1021834945,5550,5540,5550,5540,574
20250307,102100,1018650975,5550,5540,5550,5530,3427
20250307,102000,999696515,5540,5550,5550,5530,335
20250307,101900,997840775,5530,5560,5560,5530,3390
20250307,101800,979080045,5560,5560,5560,5550,1253
20250307,101700,972123865,5560,5570,5570,5560,9
20250307,101600,972073815,5570,5580,5580,5570,11
20250307,101500,972012535,5580,5560,5580,5560,212
20250307,101400,970833605,5570,5580,5580,5570,276
20250307,101300,969296245,5580,5580,5580,5580,10
20250307,101200,969240445,5580,5580,5580,5570,236
20250307,101100,967924115,5580,5580,5580,5580,5
20250307,101000,967896215,5580,5580,5580,5580,255
20250307,100900,966473315,5590,5590,5590,5590,0
20250307,100800,966473315,5590,5550,5590,5550,5112
20250307,100700,937948385,5560,5560,5560,5550,291
20250307,100600,936331425,5580,5590,5590,5580,583
20250307,100500,933078265,5580,5580,5580,5560,2513
20250307,100400,919060745,5580,5580,5580,5580,1179
20250307,100300,912481925,5580,5580,5580,5580,2
20250307,100200,912470765,5540,5590,5590,5530,1338
20250307,100100,905038055,5590,5580,5590,5580,1297
20250307,100000,897798250,5580,5575,5580,5570,1070
20250307,095900,891837380,5575,5580,5580,5575,1608
20250307,095800,882864760,5580,5580,5580,5570,281
20250307,095700,881297780,5580,5530,5580,5530,15635
20250307,095600,794252610,5530,5530,5540,5530,1173
20250307,095500,787765820,5540,5540,5540,5530,4711
20250307,095400,761686000,5540,5560,5560,5540,4760
20250307,095300,735286160,5560,5570,5570,5550,198
20250307,095200,734186490,5560,5565,5565,5560,2051
20250307,095100,722777355,5570,5565,5570,5565,121
20250307,095000,722103890,5570,5565,5570,5565,390
20250307,094900,719933535,5565,5560,5570,5560,806
20250307,094800,715448285,5560,5560,5560,5550,1362
20250307,094700,707885565,5560,5550,5560,5550,194
20250307,094600,706807665,5550,5560,5560,5550,153
20250307,094500,705958165,5560,5570,5570,5560,242
20250307,094400,704612265,5570,5570,5570,5560,285
20250307,094300,703025915,5570,5560,5570,5560,14
20250307,094200,702948035,5560,5550,5560,5550,1250
20250307,094100,696001615,5550,5570,5570,5550,3077
20250307,094000,678892255,5560,5555,5560,5555,1638
20250307,093900,669785430,5555,5555,5555,5550,1114
20250307,093800,663597230,5560,5560,5560,5550,287
20250307,093700,662003580,5550,5560,5560,5550,1645
20250307,093600,652866605,5560,5560,5570,5550,556
20250307,093500,649775535,5560,5555,5565,5555,4548
20250307,093400,624497025,5560,5550,5560,5545,447
20250307,093300,622016195,5550,5550,5560,5540,2085
20250307,093200,610452995,5550,5540,5550,5540,1462
20250307,093100,602353505,5540,5540,5540,5530,1708
20250307,093000,592907995,5540,5540,5540,5530,34
20250307,092900,592719665,5540,5530,5540,5520,4333
20250307,092800,568781075,5540,5540,5550,5540,666
20250307,092700,565091265,5540,5550,5550,5540,985
20250307,092600,559630615,5550,5540,5550,5530,634
20250307,092500,556117205,5540,5550,5550,5530,1636
20250307,092400,547055755,5540,5530,5540,5520,1782
20250307,092300,537197695,5530,5530,5530,5520,2382
20250307,092200,524044775,5520,5530,5540,5520,1396
20250307,092100,516323925,5530,5525,5540,5520,1209
20250307,092000,509639840,5520,5535,5535,5520,1719
20250307,091900,500144305,5530,5540,5540,5530,6146
20250307,091800,466143875,5550,5550,5550,5530,1369
20250307,091700,458570805,5550,5560,5560,5530,3951
20250307,091600,436693845,5560,5560,5570,5540,4205
20250307,091500,413353105,5560,5570,5580,5560,2105
20250307,091400,401642630,5570,5550,5570,5540,2381
20250307,091300,388416070,5550,5550,5560,5530,2881
20250307,091200,372459480,5550,5570,5570,5540,3262
20250307,091100,354341460,5570,5580,5590,5570,2197
20250307,091000,342099610,5570,5560,5570,5560,2321
20250307,090900,329185250,5550,5540,5550,5530,3633
20250307,090800,309036830,5540,5520,5560,5520,1295
20250307,090700,301861700,5560,5570,5570,5520,16587
20250307,090600,209975700,5580,5580,5580,5570,3880
20250307,090500,188346350,5580,5610,5610,5570,5426
20250307,090400,158064290,5620,5630,5630,5600,3417
20250307,090300,138903150,5630,5640,5640,5610,1991
20250307,090200,127704350,5640,5610,5660,5610,4105
20250307,090100,104550470,5610,5590,5620,5570,7520
20250307,090000,62564050,5590,5580,5610,5580,8710
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 183200 2711817105 5550 5550 5550 5550 10548
3 20250307 183100 2711817105 5550 5550 5550 5550 0
4 20250307 183000 2711817105 5550 5550 5550 5550 0
5 20250307 182900 2711817105 5550 5550 5550 5550 0
6 20250307 182800 2711817105 5550 5550 5550 5550 0
7 20250307 182700 2711817105 5550 5550 5550 5550 0
8 20250307 182600 2711817105 5550 5550 5550 5550 0
9 20250307 182500 2711817105 5550 5550 5550 5550 0
10 20250307 182400 2711817105 5550 5550 5550 5550 0
11 20250307 182300 2711817105 5550 5550 5550 5550 0
12 20250307 182200 2711817105 5550 5550 5550 5550 0
13 20250307 182100 2711817105 5550 5550 5550 5550 0
14 20250307 182000 2711817105 5550 5550 5550 5550 0
15 20250307 181900 2711817105 5550 5550 5550 5550 0
16 20250307 181800 2711817105 5550 5550 5550 5550 0
17 20250307 181700 2711817105 5550 5550 5550 5550 0
18 20250307 181600 2711817105 5550 5550 5550 5550 0
19 20250307 181500 2711817105 5550 5550 5550 5550 0
20 20250307 181400 2711817105 5550 5550 5550 5550 0
21 20250307 181300 2711817105 5550 5550 5550 5550 0
22 20250307 181200 2711817105 5550 5550 5550 5550 0
23 20250307 181100 2711817105 5550 5550 5550 5550 0
24 20250307 181000 2711817105 5550 5550 5550 5550 0
25 20250307 180900 2711817105 5550 5550 5550 5550 0
26 20250307 180800 2711817105 5550 5550 5550 5550 0
27 20250307 180700 2711817105 5550 5550 5550 5550 0
28 20250307 180600 2711817105 5550 5550 5550 5550 0
29 20250307 180500 2711817105 5550 5550 5550 5550 0
30 20250307 180400 2711817105 5550 5550 5550 5550 0
31 20250307 180300 2711817105 5550 5550 5550 5550 0
32 20250307 180200 2711817105 5550 5550 5550 5550 10548
33 20250307 180100 2711817105 5550 5550 5550 5550 0
34 20250307 180000 2711817105 5550 5550 5550 5550 0
35 20250307 175900 2711817105 5550 5550 5550 5550 0
36 20250307 175800 2711817105 5550 5550 5550 5550 0
37 20250307 175700 2711817105 5550 5550 5550 5550 0
38 20250307 175600 2711817105 5550 5550 5550 5550 0
39 20250307 175500 2711817105 5550 5550 5550 5550 0
40 20250307 175400 2711817105 5550 5550 5550 5550 0
41 20250307 175300 2711817105 5550 5550 5550 5550 0
42 20250307 175200 2711817105 5550 5550 5550 5550 0
43 20250307 175100 2711817105 5550 5550 5550 5550 0
44 20250307 175000 2711817105 5550 5550 5550 5550 0
45 20250307 174900 2711817105 5550 5550 5550 5550 0
46 20250307 174800 2711817105 5550 5550 5550 5550 0
47 20250307 174700 2711817105 5550 5550 5550 5550 0
48 20250307 174600 2711817105 5550 5550 5550 5550 0
49 20250307 174500 2711817105 5550 5550 5550 5550 0
50 20250307 174400 2711817105 5550 5550 5550 5550 0
51 20250307 174300 2711817105 5550 5550 5550 5550 0
52 20250307 174200 2711817105 5550 5550 5550 5550 0
53 20250307 174100 2711817105 5550 5550 5550 5550 0
54 20250307 174000 2711817105 5550 5550 5550 5550 0
55 20250307 173900 2711817105 5550 5550 5550 5550 0
56 20250307 173800 2711817105 5550 5550 5550 5550 0
57 20250307 173700 2711817105 5550 5550 5550 5550 0
58 20250307 173600 2711817105 5550 5550 5550 5550 0
59 20250307 173500 2711817105 5550 5550 5550 5550 0
60 20250307 173400 2711817105 5550 5550 5550 5550 0
61 20250307 173300 2711817105 5550 5550 5550 5550 0
62 20250307 173200 2711817105 5550 5550 5550 5550 10548
63 20250307 173100 2711817105 5550 5550 5550 5550 0
64 20250307 173000 2711817105 5550 5550 5550 5550 0
65 20250307 172900 2711817105 5550 5550 5550 5550 0
66 20250307 172800 2711817105 5550 5550 5550 5550 0
67 20250307 172700 2711817105 5550 5550 5550 5550 0
68 20250307 172600 2711817105 5550 5550 5550 5550 0
69 20250307 172500 2711817105 5550 5550 5550 5550 0
70 20250307 172400 2711817105 5550 5550 5550 5550 0
71 20250307 172300 2711817105 5550 5550 5550 5550 0
72 20250307 172200 2711817105 5550 5550 5550 5550 0
73 20250307 172100 2711817105 5550 5550 5550 5550 0
74 20250307 172000 2711817105 5550 5550 5550 5550 0
75 20250307 171900 2711817105 5550 5550 5550 5550 0
76 20250307 171800 2711817105 5550 5550 5550 5550 0
77 20250307 171700 2711817105 5550 5550 5550 5550 0
78 20250307 171600 2711817105 5550 5550 5550 5550 0
79 20250307 171500 2711817105 5550 5550 5550 5550 0
80 20250307 171400 2711817105 5550 5550 5550 5550 0
81 20250307 171300 2711817105 5550 5550 5550 5550 0
82 20250307 171200 2711817105 5550 5550 5550 5550 0
83 20250307 171100 2711817105 5550 5550 5550 5550 0
84 20250307 171000 2711817105 5550 5550 5550 5550 0
85 20250307 170900 2711817105 5550 5550 5550 5550 0
86 20250307 170800 2711817105 5550 5550 5550 5550 0
87 20250307 170700 2711817105 5550 5550 5550 5550 0
88 20250307 170600 2711817105 5550 5550 5550 5550 0
89 20250307 170500 2711817105 5550 5550 5550 5550 0
90 20250307 170400 2711817105 5550 5550 5550 5550 0
91 20250307 170300 2711817105 5550 5550 5550 5550 0
92 20250307 170200 2711817105 5550 5550 5550 5550 10548
93 20250307 170100 2711817105 5550 5550 5550 5550 0
94 20250307 170000 2711817105 5550 5550 5550 5550 0
95 20250307 165900 2711817105 5550 5550 5550 5550 0
96 20250307 165800 2711817105 5550 5550 5550 5550 0
97 20250307 165700 2711817105 5550 5550 5550 5550 0
98 20250307 165600 2711817105 5550 5550 5550 5550 0
99 20250307 165500 2711817105 5550 5550 5550 5550 0
100 20250307 165400 2711817105 5550 5550 5550 5550 0
101 20250307 165300 2711817105 5550 5550 5550 5550 0
102 20250307 165200 2711817105 5550 5550 5550 5550 0
103 20250307 165100 2711817105 5550 5550 5550 5550 0
104 20250307 165000 2711817105 5550 5550 5550 5550 0
105 20250307 164900 2711817105 5550 5550 5550 5550 0
106 20250307 164800 2711817105 5550 5550 5550 5550 0
107 20250307 164700 2711817105 5550 5550 5550 5550 0
108 20250307 164600 2711817105 5550 5550 5550 5550 0
109 20250307 164500 2711817105 5550 5550 5550 5550 0
110 20250307 164400 2711817105 5550 5550 5550 5550 0
111 20250307 164300 2711817105 5550 5550 5550 5550 0
112 20250307 164200 2711817105 5550 5550 5550 5550 0
113 20250307 164100 2711817105 5550 5550 5550 5550 0
114 20250307 164000 2711817105 5550 5550 5550 5550 0
115 20250307 163900 2711817105 5550 5550 5550 5550 0
116 20250307 163800 2711817105 5550 5550 5550 5550 0
117 20250307 163700 2711817105 5550 5550 5550 5550 0
118 20250307 163600 2711817105 5550 5550 5550 5550 0
119 20250307 163500 2711817105 5550 5550 5550 5550 0
120 20250307 163400 2711817105 5550 5550 5550 5550 0
121 20250307 163300 2711817105 5550 5550 5550 5550 0
122 20250307 163200 2711817105 5550 5550 5550 5550 10548
123 20250307 163100 2711817105 5550 5550 5550 5550 0
124 20250307 163000 2711817105 5550 5550 5550 5550 0
125 20250307 162900 2711817105 5550 5550 5550 5550 0
126 20250307 162800 2711817105 5550 5550 5550 5550 0
127 20250307 162700 2711817105 5550 5550 5550 5550 0
128 20250307 162600 2711817105 5550 5550 5550 5550 0
129 20250307 162500 2711817105 5550 5550 5550 5550 0
130 20250307 162400 2711817105 5550 5550 5550 5550 0
131 20250307 162300 2711817105 5550 5550 5550 5550 0
132 20250307 162200 2711817105 5550 5550 5550 5550 0
133 20250307 162100 2711817105 5550 5550 5550 5550 0
134 20250307 162000 2711817105 5550 5550 5550 5550 0
135 20250307 161900 2711817105 5550 5550 5550 5550 0
136 20250307 161800 2711817105 5550 5550 5550 5550 0
137 20250307 161700 2711817105 5550 5550 5550 5550 0
138 20250307 161600 2711817105 5550 5550 5550 5550 0
139 20250307 161500 2711817105 5550 5550 5550 5550 0
140 20250307 161400 2711817105 5550 5550 5550 5550 0
141 20250307 161300 2711817105 5550 5550 5550 5550 0
142 20250307 161200 2711817105 5550 5550 5550 5550 0
143 20250307 161100 2711817105 5550 5550 5550 5550 0
144 20250307 161000 2711817105 5550 5550 5550 5550 0
145 20250307 160900 2711817105 5550 5550 5550 5550 0
146 20250307 160800 2711817105 5550 5550 5550 5550 0
147 20250307 160700 2711817105 5550 5550 5550 5550 0
148 20250307 160600 2711817105 5550 5550 5550 5550 0
149 20250307 160500 2711817105 5550 5550 5550 5550 0
150 20250307 160400 2711817105 5550 5550 5550 5550 0
151 20250307 160300 2711817105 5550 5550 5550 5550 0
152 20250307 160200 2711817105 5550 5550 5550 5550 10548
153 20250307 160100 2711817105 5550 5550 5550 5550 0
154 20250307 160000 2711817105 5550 5550 5550 5550 0
155 20250307 155900 2711817105 5550 5550 5550 5550 0
156 20250307 155800 2711817105 5550 5550 5550 5550 0
157 20250307 155700 2711817105 5550 5550 5550 5550 0
158 20250307 155600 2711817105 5550 5550 5550 5550 0
159 20250307 155500 2711817105 5550 5550 5550 5550 0
160 20250307 155400 2711817105 5550 5550 5550 5550 0
161 20250307 155300 2711817105 5550 5550 5550 5550 0
162 20250307 155200 2711817105 5550 5550 5550 5550 0
163 20250307 155100 2711817105 5550 5550 5550 5550 0
164 20250307 155000 2711817105 5550 5550 5550 5550 0
165 20250307 154900 2711817105 5550 5550 5550 5550 0
166 20250307 154800 2711817105 5550 5550 5550 5550 0
167 20250307 154700 2711817105 5550 5550 5550 5550 0
168 20250307 154600 2711817105 5550 5550 5550 5550 0
169 20250307 154500 2711817105 5550 5550 5550 5550 0
170 20250307 154400 2711817105 5550 5550 5550 5550 0
171 20250307 154300 2711817105 5550 5550 5550 5550 0
172 20250307 154200 2711817105 5550 5550 5550 5550 0
173 20250307 154100 2711817105 5550 5550 5550 5550 0
174 20250307 154000 2711817105 5550 5550 5550 5550 0
175 20250307 153900 2711817105 5550 5550 5550 5550 0
176 20250307 153800 2711817105 5550 5550 5550 5550 0
177 20250307 153700 2711817105 5550 5550 5550 5550 0
178 20250307 153600 2711817105 5550 5550 5550 5550 0
179 20250307 153500 2711817105 5550 5550 5550 5550 0
180 20250307 153400 2711817105 5550 5550 5550 5550 0
181 20250307 153300 2711817105 5550 5550 5550 5550 0
182 20250307 153200 2711817105 5550 5550 5550 5550 10548
183 20250307 153100 2711817105 5550 5550 5550 5550 0
184 20250307 153000 2711817105 5550 5550 5550 5550 10548
185 20250307 152900 2653275705 5550 5550 5550 5550 0
186 20250307 152800 2653275705 5550 5550 5550 5550 0
187 20250307 152700 2653275705 5550 5550 5550 5550 0
188 20250307 152600 2653275705 5550 5550 5550 5550 0
189 20250307 152500 2653275705 5550 5550 5550 5550 0
190 20250307 152400 2653275705 5550 5550 5550 5550 0
191 20250307 152300 2653275705 5550 5550 5550 5550 0
192 20250307 152200 2653275705 5550 5550 5550 5550 0
193 20250307 152100 2653275705 5550 5550 5550 5550 0
194 20250307 152000 2653275705 5550 5550 5550 5550 0
195 20250307 151900 2653275705 5550 5540 5550 5530 2095
196 20250307 151800 2641662085 5530 5550 5550 5530 1182
197 20250307 151700 2635111715 5550 5530 5550 5530 1218
198 20250307 151600 2628362995 5530 5540 5540 5530 738
199 20250307 151500 2624278195 5530 5520 5550 5520 873
200 20250307 151400 2619450565 5520 5530 5530 5520 4861
201 20250307 151300 2592569485 5530 5550 5550 5530 1759
202 20250307 151200 2582823575 5550 5560 5560 5550 330
203 20250307 151100 2580991975 5530 5550 5560 5530 1464
204 20250307 151000 2572872695 5550 5540 5550 5540 577
205 20250307 150900 2569670375 5540 5540 5540 5530 801
206 20250307 150800 2565232845 5540 5530 5540 5530 263
207 20250307 150700 2563778345 5530 5530 5535 5530 887
208 20250307 150600 2558871100 5520 5520 5525 5510 2061
209 20250307 150500 2547504960 5520 5520 5530 5510 1542
210 20250307 150400 2538993120 5520 5520 5520 5505 4929
211 20250307 150300 2511833925 5520 5520 5520 5520 2585
212 20250307 150200 2497564725 5520 5520 5520 5510 1557
213 20250307 150100 2488970145 5520 5520 5530 5520 161
214 20250307 150000 2488080375 5520 5520 5520 5510 1520
215 20250307 145900 2479691485 5520 5530 5530 5520 45
216 20250307 145800 2479442835 5530 5520 5530 5520 909
217 20250307 145700 2474425005 5520 5530 5530 5520 958
218 20250307 145600 2469133065 5540 5540 5540 5520 236
219 20250307 145500 2467828905 5540 5540 5540 5540 188
220 20250307 145400 2466787385 5530 5520 5530 5520 750
221 20250307 145300 2462640385 5520 5520 5520 5520 674
222 20250307 145200 2458919905 5520 5530 5530 5520 663
223 20250307 145100 2455253945 5530 5530 5530 5530 420
224 20250307 145000 2452931345 5530 5530 5530 5525 1230
225 20250307 144900 2446130320 5540 5540 5540 5540 646
226 20250307 144800 2442551480 5520 5520 5520 5520 1
227 20250307 144700 2442545960 5520 5530 5550 5520 1609
228 20250307 144600 2433663720 5520 5520 5520 5520 0
229 20250307 144500 2433663720 5520 5550 5550 5520 1073
230 20250307 144400 2427739690 5550 5540 5550 5520 3171
231 20250307 144300 2410184850 5540 5530 5540 5530 12
232 20250307 144200 2410118470 5530 5530 5530 5530 185
233 20250307 144100 2409095420 5520 5520 5520 5520 1
234 20250307 144000 2409089900 5520 5530 5530 5520 2432
235 20250307 143900 2395659070 5530 5530 5530 5525 1055
236 20250307 143800 2389824935 5535 5535 5535 5535 2
237 20250307 143700 2389813865 5540 5540 5540 5535 246
238 20250307 143600 2388451075 5530 5520 5530 5520 1779
239 20250307 143500 2378613425 5520 5520 5520 5520 721
240 20250307 143400 2374633505 5530 5520 5530 5520 62
241 20250307 143300 2374290675 5520 5520 5520 5520 520
242 20250307 143200 2371420275 5520 5520 5520 5520 2
243 20250307 143100 2371409235 5520 5530 5530 5520 163
244 20250307 143000 2370509345 5520 5520 5530 5520 989
245 20250307 142900 2365049965 5520 5520 5520 5520 795
246 20250307 142800 2360661565 5520 5530 5530 5520 228
247 20250307 142700 2359402995 5520 5510 5520 5510 243
248 20250307 142600 2358062135 5510 5510 5510 5510 500
249 20250307 142500 2355307135 5510 5520 5530 5510 114
250 20250307 142400 2354677895 5510 5510 5530 5510 262
251 20250307 142300 2353234255 5520 5510 5520 5510 549
252 20250307 142200 2350209025 5510 5510 5510 5510 536
253 20250307 142100 2347255665 5510 5510 5510 5510 100
254 20250307 142000 2346704665 5530 5510 5530 5510 301
255 20250307 141900 2345046135 5510 5510 5510 5510 154
256 20250307 141800 2344197595 5500 5500 5500 5500 152
257 20250307 141700 2343361595 5530 5520 5530 5520 100
258 20250307 141600 2342808805 5530 5510 5530 5500 220
259 20250307 141500 2341597855 5500 5510 5510 5500 451
260 20250307 141400 2339115255 5500 5500 5500 5500 0
261 20250307 141300 2339115255 5500 5510 5540 5500 1935
262 20250307 141200 2328454235 5540 5540 5540 5540 0
263 20250307 141100 2328454235 5540 5540 5540 5540 1
264 20250307 141000 2328448695 5510 5540 5540 5510 580
265 20250307 140900 2325245035 5540 5510 5540 5500 411
266 20250307 140800 2322973165 5500 5510 5510 5500 530
267 20250307 140700 2320057165 5500 5500 5510 5500 145
268 20250307 140600 2319259055 5500 5510 5510 5490 4541
269 20250307 140500 2294284525 5510 5500 5510 5500 208
270 20250307 140400 2293140325 5500 5510 5510 5500 137
271 20250307 140300 2292385735 5510 5540 5540 5510 4777
272 20250307 140200 2266018855 5540 5540 5540 5540 652
273 20250307 140100 2262406775 5540 5550 5550 5540 2542
274 20250307 140000 2248323675 5540 5550 5550 5540 1498
275 20250307 135900 2240014775 5550 5550 5550 5550 0
276 20250307 135800 2240014775 5550 5550 5555 5550 1111
277 20250307 135700 2233848710 5550 5550 5550 5550 2500
278 20250307 135600 2219973710 5550 5560 5560 5550 1079
279 20250307 135500 2213985220 5560 5550 5560 5550 1022
280 20250307 135400 2208302910 5550 5550 5550 5550 0
281 20250307 135300 2208302910 5550 5550 5550 5550 32
282 20250307 135200 2208125310 5550 5560 5560 5550 468
283 20250307 135100 2205523530 5560 5570 5570 5560 413
284 20250307 135000 2203224040 5570 5560 5570 5555 871
285 20250307 134900 2198382120 5560 5560 5560 5560 789
286 20250307 134800 2193995280 5570 5570 5570 5570 0
287 20250307 134700 2193995280 5570 5570 5570 5570 0
288 20250307 134600 2193995280 5570 5570 5580 5560 3157
289 20250307 134500 2176440640 5580 5570 5580 5570 43
290 20250307 134400 2176201030 5570 5570 5570 5570 402
291 20250307 134300 2173961890 5570 5570 5570 5560 185
292 20250307 134200 2172931870 5570 5570 5570 5570 368
293 20250307 134100 2170882110 5580 5580 5580 5580 60
294 20250307 134000 2170547310 5580 5580 5580 5580 80
295 20250307 133900 2170100910 5570 5570 5570 5570 230
296 20250307 133800 2168819810 5580 5570 5580 5570 800
297 20250307 133700 2164362810 5570 5570 5570 5570 204
298 20250307 133600 2163226530 5580 5570 5580 5570 21
299 20250307 133500 2163109550 5580 5580 5580 5580 11
300 20250307 133400 2163048170 5580 5570 5580 5560 257
301 20250307 133300 2161618480 5570 5570 5570 5570 100
302 20250307 133200 2161061480 5580 5580 5580 5580 327
303 20250307 133100 2159236820 5580 5560 5580 5560 1211
304 20250307 133000 2152494370 5560 5560 5560 5560 100
305 20250307 132900 2151938370 5570 5570 5570 5570 120
306 20250307 132800 2151269970 5570 5570 5570 5570 107
307 20250307 132700 2150673980 5570 5570 5570 5570 316
308 20250307 132600 2148913860 5570 5570 5570 5570 354
309 20250307 132500 2146942080 5570 5570 5570 5570 610
310 20250307 132400 2143544380 5580 5580 5580 5580 224
311 20250307 132300 2142294460 5580 5580 5580 5580 421
312 20250307 132200 2139945280 5580 5580 5580 5570 659
313 20250307 132100 2136273555 5580 5580 5580 5580 37
314 20250307 132000 2136067095 5580 5580 5580 5580 20
315 20250307 131900 2135955495 5580 5570 5580 5570 1100
316 20250307 131800 2129828385 5560 5560 5560 5560 92
317 20250307 131700 2129316865 5560 5550 5560 5550 504
318 20250307 131600 2126519555 5560 5560 5560 5560 0
319 20250307 131500 2126519555 5560 5560 5560 5560 89
320 20250307 131400 2126024715 5560 5560 5560 5560 20
321 20250307 131300 2125913515 5560 5560 5560 5540 263
322 20250307 131200 2124452415 5560 5550 5560 5550 485
323 20250307 131100 2121758875 5540 5550 5550 5540 1959
324 20250307 131000 2110887115 5550 5550 5550 5550 60
325 20250307 130900 2110554115 5560 5550 5560 5550 229
326 20250307 130800 2109282165 5560 5560 5560 5560 51
327 20250307 130700 2108998605 5550 5560 5560 5550 100
328 20250307 130600 2108443105 5560 5550 5560 5550 1388
329 20250307 130500 2100738925 5560 5550 5560 5550 499
330 20250307 130400 2097964795 5555 5555 5555 5555 87
331 20250307 130300 2097481510 5550 5550 5550 5550 420
332 20250307 130200 2095150510 5560 5570 5570 5560 1012
333 20250307 130100 2089523670 5560 5560 5560 5560 71
334 20250307 130000 2089128910 5560 5570 5570 5560 1374
335 20250307 125900 2081486540 5580 5580 5580 5580 0
336 20250307 125800 2081486540 5580 5570 5580 5570 417
337 20250307 125700 2079163140 5580 5580 5580 5580 46
338 20250307 125600 2078906460 5570 5570 5570 5570 732
339 20250307 125500 2074829220 5580 5590 5590 5580 610
340 20250307 125400 2071425410 5590 5560 5590 5560 2803
341 20250307 125300 2055781010 5560 5570 5580 5560 399
342 20250307 125200 2053559430 5570 5570 5580 5570 111
343 20250307 125100 2052940650 5570 5560 5570 5560 615
344 20250307 125000 2049520150 5570 5570 5570 5560 975
345 20250307 124900 2044089500 5570 5570 5570 5570 0
346 20250307 124800 2044089500 5570 5570 5580 5570 1175
347 20250307 124700 2037544100 5570 5565 5570 5565 625
348 20250307 124600 2034062900 5565 5570 5570 5565 170
349 20250307 124500 2033116800 5565 5565 5565 5565 10
350 20250307 124400 2033061150 5560 5570 5570 5560 216
351 20250307 124300 2031860130 5570 5570 5570 5570 93
352 20250307 124200 2031342120 5560 5560 5570 5550 1667
353 20250307 124100 2022071460 5550 5560 5560 5550 505
354 20250307 124000 2019266910 5560 5550 5560 5550 60
355 20250307 123900 2018933610 5540 5550 5560 5540 532
356 20250307 123800 2015981000 5550 5530 5560 5530 1228
357 20250307 123700 2009170600 5550 5560 5560 5550 694
358 20250307 123600 2005314805 5555 5550 5560 5550 401
359 20250307 123500 2003088385 5555 5550 5560 5550 1126
360 20250307 123400 1996837215 5550 5540 5550 5540 298
361 20250307 123300 1995183815 5530 5530 5530 5530 9
362 20250307 123200 1995134045 5530 5530 5530 5530 53
363 20250307 123100 1994840955 5530 5530 5530 5530 1367
364 20250307 123000 1987281445 5540 5530 5550 5530 507
365 20250307 122900 1984477705 5530 5540 5540 5530 2435
366 20250307 122800 1971000405 5550 5550 5550 5540 581
367 20250307 122700 1967775880 5550 5540 5550 5540 49
368 20250307 122600 1967504390 5550 5550 5550 5550 293
369 20250307 122500 1965878240 5550 5550 5570 5550 6723
370 20250307 122400 1928516820 5550 5540 5560 5540 3224
371 20250307 122300 1910624680 5530 5540 5540 5530 587
372 20250307 122200 1907378550 5550 5540 5550 5540 321
373 20250307 122100 1905600200 5540 5540 5540 5540 1169
374 20250307 122000 1899123940 5530 5530 5530 5530 200
375 20250307 121900 1898017940 5530 5530 5540 5530 1631
376 20250307 121800 1888996370 5520 5520 5520 5520 0
377 20250307 121700 1888996370 5520 5510 5520 5510 209
378 20250307 121600 1887842820 5510 5510 5510 5510 368
379 20250307 121500 1885815140 5510 5510 5520 5510 1212
380 20250307 121400 1879133130 5520 5520 5520 5520 100
381 20250307 121300 1878581130 5520 5510 5520 5510 624
382 20250307 121200 1875142780 5530 5530 5530 5530 0
383 20250307 121100 1875142780 5530 5530 5530 5530 1
384 20250307 121000 1875137250 5500 5530 5530 5500 261
385 20250307 120900 1873701420 5500 5530 5530 5500 2338
386 20250307 120800 1860829850 5530 5530 5530 5530 2
387 20250307 120700 1860818790 5520 5530 5530 5520 20
388 20250307 120600 1860708290 5520 5530 5530 5520 72
389 20250307 120500 1860310650 5520 5520 5520 5520 567
390 20250307 120400 1857180810 5530 5520 5530 5520 372
391 20250307 120300 1855125870 5520 5520 5520 5520 0
392 20250307 120200 1855125870 5520 5530 5530 5520 386
393 20250307 120100 1852993400 5530 5530 5530 5520 2014
394 20250307 120000 1841875750 5530 5530 5530 5530 1086
395 20250307 115900 1835870170 5530 5530 5540 5530 1787
396 20250307 115800 1825987950 5530 5530 5530 5530 776
397 20250307 115700 1821696670 5520 5540 5540 5520 135
398 20250307 115600 1820948800 5530 5530 5530 5530 100
399 20250307 115500 1820395800 5530 5530 5530 5530 2202
400 20250307 115400 1808218740 5550 5550 5550 5550 12
401 20250307 115300 1808152140 5520 5520 5540 5520 2517
402 20250307 115200 1794236210 5520 5540 5540 5520 1017
403 20250307 115100 1788607500 5560 5490 5560 5480 9121
404 20250307 115000 1738198120 5480 5480 5480 5480 180
405 20250307 114900 1737211720 5480 5490 5490 5480 1202
406 20250307 114800 1730613840 5500 5500 5500 5490 69
407 20250307 114700 1730234540 5490 5490 5490 5490 464
408 20250307 114600 1727687180 5490 5500 5500 5490 1320
409 20250307 114500 1720434580 5500 5490 5500 5490 400
410 20250307 114400 1718235680 5500 5505 5505 5495 265
411 20250307 114300 1716777830 5510 5510 5510 5510 1258
412 20250307 114200 1709846250 5510 5500 5510 5500 857
413 20250307 114100 1705132160 5500 5500 5500 5490 44
414 20250307 114000 1704890460 5500 5500 5500 5490 480
415 20250307 113900 1702254110 5500 5500 5500 5500 52
416 20250307 113800 1701968110 5490 5490 5490 5490 701
417 20250307 113700 1698119620 5490 5490 5490 5490 812
418 20250307 113600 1693661740 5500 5490 5500 5490 786
419 20250307 113500 1689341150 5490 5480 5490 5480 500
420 20250307 113400 1686600850 5480 5480 5480 5470 617
421 20250307 113300 1683220490 5480 5470 5480 5470 329
422 20250307 113200 1681419570 5480 5480 5480 5470 63
423 20250307 113100 1681074870 5480 5480 5480 5480 45
424 20250307 113000 1680828270 5480 5480 5480 5480 275
425 20250307 112900 1679321270 5480 5470 5480 5460 1079
426 20250307 112800 1673419210 5470 5470 5470 5470 201
427 20250307 112700 1672319740 5470 5450 5470 5440 1555
428 20250307 112600 1663844860 5440 5460 5460 5440 1491
429 20250307 112500 1655719460 5480 5470 5480 5460 116
430 20250307 112400 1655085400 5470 5480 5480 5470 167
431 20250307 112300 1654171390 5470 5480 5480 5470 146
432 20250307 112200 1653371340 5480 5490 5490 5450 730
433 20250307 112100 1649388040 5460 5470 5470 5460 187
434 20250307 112000 1648365370 5470 5470 5480 5470 380
435 20250307 111900 1646286670 5470 5490 5490 5470 360
436 20250307 111800 1644315020 5490 5460 5490 5460 944
437 20250307 111700 1639142320 5460 5480 5480 5460 232
438 20250307 111600 1637873890 5470 5480 5480 5420 10355
439 20250307 111500 1581499590 5470 5490 5490 5460 1387
440 20250307 111400 1573907960 5490 5480 5490 5480 201
441 20250307 111300 1572806470 5480 5480 5480 5480 1212
442 20250307 111200 1566164710 5490 5480 5490 5480 178
443 20250307 111100 1565188970 5480 5480 5480 5480 1041
444 20250307 111000 1559484290 5480 5480 5480 5480 835
445 20250307 110900 1554908490 5480 5490 5490 5470 612
446 20250307 110800 1551557520 5490 5480 5490 5450 4250
447 20250307 110700 1528349030 5480 5485 5490 5480 255
448 20250307 110600 1526950120 5490 5490 5490 5490 199
449 20250307 110500 1525857610 5490 5460 5490 5460 4585
450 20250307 110400 1500711510 5480 5470 5480 5450 8196
451 20250307 110300 1455976370 5470 5470 5480 5470 3666
452 20250307 110200 1435923340 5480 5500 5510 5470 14273
453 20250307 110100 1357567010 5500 5510 5510 5500 3905
454 20250307 110000 1336089500 5510 5500 5520 5500 463
455 20250307 105900 1333538570 5510 5510 5510 5500 131
456 20250307 105800 1332817460 5510 5510 5520 5500 4002
457 20250307 105700 1310790720 5510 5510 5510 5500 10731
458 20250307 105600 1251760380 5520 5520 5520 5520 103
459 20250307 105500 1251191820 5520 5530 5530 5520 38
460 20250307 105400 1250982050 5540 5510 5540 5510 1345
461 20250307 105300 1243571070 5510 5530 5540 5510 6540
462 20250307 105200 1207529780 5520 5550 5550 5520 1175
463 20250307 105100 1201028000 5550 5520 5550 5520 5723
464 20250307 105000 1169432950 5520 5530 5530 5520 1632
465 20250307 104900 1160414990 5530 5560 5560 5530 1329
466 20250307 104800 1153055090 5560 5550 5560 5550 196
467 20250307 104700 1151967280 5550 5550 5550 5550 94
468 20250307 104600 1151445580 5550 5530 5550 5530 412
469 20250307 104500 1149165000 5530 5540 5560 5530 2559
470 20250307 104400 1134985150 5550 5540 5550 5540 609
471 20250307 104300 1131610770 5540 5540 5540 5540 13
472 20250307 104200 1131538750 5540 5540 5540 5540 10
473 20250307 104100 1131483350 5530 5540 5540 5530 430
474 20250307 104000 1129105350 5540 5540 5540 5530 44
475 20250307 103900 1128861600 5540 5530 5540 5530 3229
476 20250307 103800 1111005210 5520 5530 5530 5520 400
477 20250307 103700 1108797200 5550 5550 5550 5520 8833
478 20250307 103600 1060003940 5540 5540 5550 5540 361
479 20250307 103500 1058003990 5550 5550 5550 5550 1
480 20250307 103400 1057998440 5550 5550 5550 5550 50
481 20250307 103300 1057720940 5550 5540 5550 5540 12
482 20250307 103200 1057654350 5550 5540 5550 5530 162
483 20250307 103100 1056755460 5550 5550 5550 5530 532
484 20250307 103000 1053812860 5530 5540 5540 5530 2000
485 20250307 102900 1042749290 5550 5550 5550 5540 10
486 20250307 102800 1042693800 5550 5550 5550 5540 476
487 20250307 102700 1040053465 5550 5530 5550 5530 669
488 20250307 102600 1036347025 5550 5550 5550 5530 331
489 20250307 102500 1034515935 5530 5530 5540 5530 347
490 20250307 102400 1032597015 5530 5550 5550 5530 424
491 20250307 102300 1030251735 5550 5560 5560 5530 1520
492 20250307 102200 1021834945 5550 5540 5550 5540 574
493 20250307 102100 1018650975 5550 5540 5550 5530 3427
494 20250307 102000 999696515 5540 5550 5550 5530 335
495 20250307 101900 997840775 5530 5560 5560 5530 3390
496 20250307 101800 979080045 5560 5560 5560 5550 1253
497 20250307 101700 972123865 5560 5570 5570 5560 9
498 20250307 101600 972073815 5570 5580 5580 5570 11
499 20250307 101500 972012535 5580 5560 5580 5560 212
500 20250307 101400 970833605 5570 5580 5580 5570 276
501 20250307 101300 969296245 5580 5580 5580 5580 10
502 20250307 101200 969240445 5580 5580 5580 5570 236
503 20250307 101100 967924115 5580 5580 5580 5580 5
504 20250307 101000 967896215 5580 5580 5580 5580 255
505 20250307 100900 966473315 5590 5590 5590 5590 0
506 20250307 100800 966473315 5590 5550 5590 5550 5112
507 20250307 100700 937948385 5560 5560 5560 5550 291
508 20250307 100600 936331425 5580 5590 5590 5580 583
509 20250307 100500 933078265 5580 5580 5580 5560 2513
510 20250307 100400 919060745 5580 5580 5580 5580 1179
511 20250307 100300 912481925 5580 5580 5580 5580 2
512 20250307 100200 912470765 5540 5590 5590 5530 1338
513 20250307 100100 905038055 5590 5580 5590 5580 1297
514 20250307 100000 897798250 5580 5575 5580 5570 1070
515 20250307 095900 891837380 5575 5580 5580 5575 1608
516 20250307 095800 882864760 5580 5580 5580 5570 281
517 20250307 095700 881297780 5580 5530 5580 5530 15635
518 20250307 095600 794252610 5530 5530 5540 5530 1173
519 20250307 095500 787765820 5540 5540 5540 5530 4711
520 20250307 095400 761686000 5540 5560 5560 5540 4760
521 20250307 095300 735286160 5560 5570 5570 5550 198
522 20250307 095200 734186490 5560 5565 5565 5560 2051
523 20250307 095100 722777355 5570 5565 5570 5565 121
524 20250307 095000 722103890 5570 5565 5570 5565 390
525 20250307 094900 719933535 5565 5560 5570 5560 806
526 20250307 094800 715448285 5560 5560 5560 5550 1362
527 20250307 094700 707885565 5560 5550 5560 5550 194
528 20250307 094600 706807665 5550 5560 5560 5550 153
529 20250307 094500 705958165 5560 5570 5570 5560 242
530 20250307 094400 704612265 5570 5570 5570 5560 285
531 20250307 094300 703025915 5570 5560 5570 5560 14
532 20250307 094200 702948035 5560 5550 5560 5550 1250
533 20250307 094100 696001615 5550 5570 5570 5550 3077
534 20250307 094000 678892255 5560 5555 5560 5555 1638
535 20250307 093900 669785430 5555 5555 5555 5550 1114
536 20250307 093800 663597230 5560 5560 5560 5550 287
537 20250307 093700 662003580 5550 5560 5560 5550 1645
538 20250307 093600 652866605 5560 5560 5570 5550 556
539 20250307 093500 649775535 5560 5555 5565 5555 4548
540 20250307 093400 624497025 5560 5550 5560 5545 447
541 20250307 093300 622016195 5550 5550 5560 5540 2085
542 20250307 093200 610452995 5550 5540 5550 5540 1462
543 20250307 093100 602353505 5540 5540 5540 5530 1708
544 20250307 093000 592907995 5540 5540 5540 5530 34
545 20250307 092900 592719665 5540 5530 5540 5520 4333
546 20250307 092800 568781075 5540 5540 5550 5540 666
547 20250307 092700 565091265 5540 5550 5550 5540 985
548 20250307 092600 559630615 5550 5540 5550 5530 634
549 20250307 092500 556117205 5540 5550 5550 5530 1636
550 20250307 092400 547055755 5540 5530 5540 5520 1782
551 20250307 092300 537197695 5530 5530 5530 5520 2382
552 20250307 092200 524044775 5520 5530 5540 5520 1396
553 20250307 092100 516323925 5530 5525 5540 5520 1209
554 20250307 092000 509639840 5520 5535 5535 5520 1719
555 20250307 091900 500144305 5530 5540 5540 5530 6146
556 20250307 091800 466143875 5550 5550 5550 5530 1369
557 20250307 091700 458570805 5550 5560 5560 5530 3951
558 20250307 091600 436693845 5560 5560 5570 5540 4205
559 20250307 091500 413353105 5560 5570 5580 5560 2105
560 20250307 091400 401642630 5570 5550 5570 5540 2381
561 20250307 091300 388416070 5550 5550 5560 5530 2881
562 20250307 091200 372459480 5550 5570 5570 5540 3262
563 20250307 091100 354341460 5570 5580 5590 5570 2197
564 20250307 091000 342099610 5570 5560 5570 5560 2321
565 20250307 090900 329185250 5550 5540 5550 5530 3633
566 20250307 090800 309036830 5540 5520 5560 5520 1295
567 20250307 090700 301861700 5560 5570 5570 5520 16587
568 20250307 090600 209975700 5580 5580 5580 5570 3880
569 20250307 090500 188346350 5580 5610 5610 5570 5426
570 20250307 090400 158064290 5620 5630 5630 5600 3417
571 20250307 090300 138903150 5630 5640 5640 5610 1991
572 20250307 090200 127704350 5640 5610 5660 5610 4105
573 20250307 090100 104550470 5610 5590 5620 5570 7520
574 20250307 090000 62564050 5590 5580 5610 5580 8710

1
000910/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,15611619,0,91015738770,0.00
20250304,0,15611619,0,93357481620,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 15611619 0 91015738770 0.00
3 20250304 0 15611619 0 93357481620 0.00