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

604
014940/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190200,4863637780,5500,5500,5500,5500,9627
20250307,190100,4863637780,5500,5500,5500,5500,0
20250307,190000,4863637780,5500,5500,5500,5500,0
20250307,185900,4863637780,5500,5500,5500,5500,0
20250307,185800,4863637780,5500,5500,5500,5500,0
20250307,185700,4863637780,5500,5500,5500,5500,0
20250307,185600,4863637780,5500,5500,5500,5500,0
20250307,185500,4863637780,5500,5500,5500,5500,0
20250307,185400,4863637780,5500,5500,5500,5500,0
20250307,185300,4863637780,5500,5500,5500,5500,0
20250307,185200,4863637780,5500,5500,5500,5500,0
20250307,185100,4863637780,5500,5500,5500,5500,0
20250307,185000,4863637780,5500,5500,5500,5500,0
20250307,184900,4863637780,5500,5500,5500,5500,0
20250307,184800,4863637780,5500,5500,5500,5500,0
20250307,184700,4863637780,5500,5500,5500,5500,0
20250307,184600,4863637780,5500,5500,5500,5500,0
20250307,184500,4863637780,5500,5500,5500,5500,0
20250307,184400,4863637780,5500,5500,5500,5500,0
20250307,184300,4863637780,5500,5500,5500,5500,0
20250307,184200,4863637780,5500,5500,5500,5500,0
20250307,184100,4863637780,5500,5500,5500,5500,0
20250307,184000,4863637780,5500,5500,5500,5500,0
20250307,183900,4863637780,5500,5500,5500,5500,0
20250307,183800,4863637780,5500,5500,5500,5500,0
20250307,183700,4863637780,5500,5500,5500,5500,0
20250307,183600,4863637780,5500,5500,5500,5500,0
20250307,183500,4863637780,5500,5500,5500,5500,0
20250307,183400,4863637780,5500,5500,5500,5500,0
20250307,183300,4863637780,5500,5500,5500,5500,0
20250307,183200,4863637780,5500,5500,5500,5500,9627
20250307,183100,4863637780,5500,5500,5500,5500,0
20250307,183000,4863637780,5500,5500,5500,5500,0
20250307,182900,4863637780,5500,5500,5500,5500,0
20250307,182800,4863637780,5500,5500,5500,5500,0
20250307,182700,4863637780,5500,5500,5500,5500,0
20250307,182600,4863637780,5500,5500,5500,5500,0
20250307,182500,4863637780,5500,5500,5500,5500,0
20250307,182400,4863637780,5500,5500,5500,5500,0
20250307,182300,4863637780,5500,5500,5500,5500,0
20250307,182200,4863637780,5500,5500,5500,5500,0
20250307,182100,4863637780,5500,5500,5500,5500,0
20250307,182000,4863637780,5500,5500,5500,5500,0
20250307,181900,4863637780,5500,5500,5500,5500,0
20250307,181800,4863637780,5500,5500,5500,5500,0
20250307,181700,4863637780,5500,5500,5500,5500,0
20250307,181600,4863637780,5500,5500,5500,5500,0
20250307,181500,4863637780,5500,5500,5500,5500,0
20250307,181400,4863637780,5500,5500,5500,5500,0
20250307,181300,4863637780,5500,5500,5500,5500,0
20250307,181200,4863637780,5500,5500,5500,5500,0
20250307,181100,4863637780,5500,5500,5500,5500,0
20250307,181000,4863637780,5500,5500,5500,5500,0
20250307,180900,4863637780,5500,5500,5500,5500,0
20250307,180800,4863637780,5500,5500,5500,5500,0
20250307,180700,4863637780,5500,5500,5500,5500,0
20250307,180600,4863637780,5500,5500,5500,5500,0
20250307,180500,4863637780,5500,5500,5500,5500,0
20250307,180400,4863637780,5500,5500,5500,5500,0
20250307,180300,4863637780,5500,5500,5500,5500,0
20250307,180200,4863637780,5500,5500,5500,5500,9627
20250307,180100,4863637780,5500,5500,5500,5500,0
20250307,180000,4863637780,5500,5500,5500,5500,0
20250307,175900,4863637780,5500,5500,5500,5500,0
20250307,175800,4863637780,5500,5500,5500,5500,0
20250307,175700,4863637780,5500,5500,5500,5500,0
20250307,175600,4863637780,5500,5500,5500,5500,0
20250307,175500,4863637780,5500,5500,5500,5500,0
20250307,175400,4863637780,5500,5500,5500,5500,0
20250307,175300,4863637780,5500,5500,5500,5500,0
20250307,175200,4863637780,5500,5500,5500,5500,0
20250307,175100,4863637780,5500,5500,5500,5500,0
20250307,175000,4863637780,5500,5500,5500,5500,0
20250307,174900,4863637780,5500,5500,5500,5500,0
20250307,174800,4863637780,5500,5500,5500,5500,0
20250307,174700,4863637780,5500,5500,5500,5500,0
20250307,174600,4863637780,5500,5500,5500,5500,0
20250307,174500,4863637780,5500,5500,5500,5500,0
20250307,174400,4863637780,5500,5500,5500,5500,0
20250307,174300,4863637780,5500,5500,5500,5500,0
20250307,174200,4863637780,5500,5500,5500,5500,0
20250307,174100,4863637780,5500,5500,5500,5500,0
20250307,174000,4863637780,5500,5500,5500,5500,0
20250307,173900,4863637780,5500,5500,5500,5500,0
20250307,173800,4863637780,5500,5500,5500,5500,0
20250307,173700,4863637780,5500,5500,5500,5500,0
20250307,173600,4863637780,5500,5500,5500,5500,0
20250307,173500,4863637780,5500,5500,5500,5500,0
20250307,173400,4863637780,5500,5500,5500,5500,0
20250307,173300,4863637780,5500,5500,5500,5500,0
20250307,173200,4863637780,5500,5500,5500,5500,9627
20250307,173100,4863637780,5500,5500,5500,5500,0
20250307,173000,4863637780,5500,5500,5500,5500,0
20250307,172900,4863637780,5500,5500,5500,5500,0
20250307,172800,4863637780,5500,5500,5500,5500,0
20250307,172700,4863637780,5500,5500,5500,5500,0
20250307,172600,4863637780,5500,5500,5500,5500,0
20250307,172500,4863637780,5500,5500,5500,5500,0
20250307,172400,4863637780,5500,5500,5500,5500,0
20250307,172300,4863637780,5500,5500,5500,5500,0
20250307,172200,4863637780,5500,5500,5500,5500,0
20250307,172100,4863637780,5500,5500,5500,5500,0
20250307,172000,4863637780,5500,5500,5500,5500,0
20250307,171900,4863637780,5500,5500,5500,5500,0
20250307,171800,4863637780,5500,5500,5500,5500,0
20250307,171700,4863637780,5500,5500,5500,5500,0
20250307,171600,4863637780,5500,5500,5500,5500,0
20250307,171500,4863637780,5500,5500,5500,5500,0
20250307,171400,4863637780,5500,5500,5500,5500,0
20250307,171300,4863637780,5500,5500,5500,5500,0
20250307,171200,4863637780,5500,5500,5500,5500,0
20250307,171100,4863637780,5500,5500,5500,5500,0
20250307,171000,4863637780,5500,5500,5500,5500,0
20250307,170900,4863637780,5500,5500,5500,5500,0
20250307,170800,4863637780,5500,5500,5500,5500,0
20250307,170700,4863637780,5500,5500,5500,5500,0
20250307,170600,4863637780,5500,5500,5500,5500,0
20250307,170500,4863637780,5500,5500,5500,5500,0
20250307,170400,4863637780,5500,5500,5500,5500,0
20250307,170300,4863637780,5500,5500,5500,5500,0
20250307,170200,4863637780,5500,5500,5500,5500,9627
20250307,170100,4863637780,5500,5500,5500,5500,0
20250307,170000,4863637780,5500,5500,5500,5500,0
20250307,165900,4863637780,5500,5500,5500,5500,0
20250307,165800,4863637780,5500,5500,5500,5500,0
20250307,165700,4863637780,5500,5500,5500,5500,0
20250307,165600,4863637780,5500,5500,5500,5500,0
20250307,165500,4863637780,5500,5500,5500,5500,0
20250307,165400,4863637780,5500,5500,5500,5500,0
20250307,165300,4863637780,5500,5500,5500,5500,0
20250307,165200,4863637780,5500,5500,5500,5500,0
20250307,165100,4863637780,5500,5500,5500,5500,0
20250307,165000,4863637780,5500,5500,5500,5500,0
20250307,164900,4863637780,5500,5500,5500,5500,0
20250307,164800,4863637780,5500,5500,5500,5500,0
20250307,164700,4863637780,5500,5500,5500,5500,0
20250307,164600,4863637780,5500,5500,5500,5500,0
20250307,164500,4863637780,5500,5500,5500,5500,0
20250307,164400,4863637780,5500,5500,5500,5500,0
20250307,164300,4863637780,5500,5500,5500,5500,0
20250307,164200,4863637780,5500,5500,5500,5500,0
20250307,164100,4863637780,5500,5500,5500,5500,0
20250307,164000,4863637780,5500,5500,5500,5500,0
20250307,163900,4863637780,5500,5500,5500,5500,0
20250307,163800,4863637780,5500,5500,5500,5500,0
20250307,163700,4863637780,5500,5500,5500,5500,0
20250307,163600,4863637780,5500,5500,5500,5500,0
20250307,163500,4863637780,5500,5500,5500,5500,0
20250307,163400,4863637780,5500,5500,5500,5500,0
20250307,163300,4863637780,5500,5500,5500,5500,0
20250307,163200,4863637780,5500,5500,5500,5500,9627
20250307,163100,4863637780,5500,5500,5500,5500,0
20250307,163000,4863637780,5500,5500,5500,5500,0
20250307,162900,4863637780,5500,5500,5500,5500,0
20250307,162800,4863637780,5500,5500,5500,5500,0
20250307,162700,4863637780,5500,5500,5500,5500,0
20250307,162600,4863637780,5500,5500,5500,5500,0
20250307,162500,4863637780,5500,5500,5500,5500,0
20250307,162400,4863637780,5500,5500,5500,5500,0
20250307,162300,4863637780,5500,5500,5500,5500,0
20250307,162200,4863637780,5500,5500,5500,5500,0
20250307,162100,4863637780,5500,5500,5500,5500,0
20250307,162000,4863637780,5500,5500,5500,5500,0
20250307,161900,4863637780,5500,5500,5500,5500,0
20250307,161800,4863637780,5500,5500,5500,5500,0
20250307,161700,4863637780,5500,5500,5500,5500,0
20250307,161600,4863637780,5500,5500,5500,5500,0
20250307,161500,4863637780,5500,5500,5500,5500,0
20250307,161400,4863637780,5500,5500,5500,5500,0
20250307,161300,4863637780,5500,5500,5500,5500,0
20250307,161200,4863637780,5500,5500,5500,5500,0
20250307,161100,4863637780,5500,5500,5500,5500,0
20250307,161000,4863637780,5500,5500,5500,5500,0
20250307,160900,4863637780,5500,5500,5500,5500,0
20250307,160800,4863637780,5500,5500,5500,5500,0
20250307,160700,4863637780,5500,5500,5500,5500,0
20250307,160600,4863637780,5500,5500,5500,5500,0
20250307,160500,4863637780,5500,5500,5500,5500,0
20250307,160400,4863637780,5500,5500,5500,5500,0
20250307,160300,4863637780,5500,5500,5500,5500,0
20250307,160200,4863637780,5500,5500,5500,5500,9627
20250307,160100,4863637780,5500,5500,5500,5500,0
20250307,160000,4863637780,5500,5500,5500,5500,0
20250307,155900,4863637780,5500,5500,5500,5500,0
20250307,155800,4863637780,5500,5500,5500,5500,0
20250307,155700,4863637780,5500,5500,5500,5500,0
20250307,155600,4863637780,5500,5500,5500,5500,0
20250307,155500,4863637780,5500,5500,5500,5500,0
20250307,155400,4863637780,5500,5500,5500,5500,0
20250307,155300,4863637780,5500,5500,5500,5500,0
20250307,155200,4863637780,5500,5500,5500,5500,0
20250307,155100,4863637780,5500,5500,5500,5500,0
20250307,155000,4863637780,5500,5500,5500,5500,0
20250307,154900,4863637780,5500,5500,5500,5500,0
20250307,154800,4863637780,5500,5500,5500,5500,0
20250307,154700,4863637780,5500,5500,5500,5500,0
20250307,154600,4863637780,5500,5500,5500,5500,0
20250307,154500,4863637780,5500,5500,5500,5500,0
20250307,154400,4863637780,5500,5500,5500,5500,0
20250307,154300,4863637780,5500,5500,5500,5500,0
20250307,154200,4863637780,5500,5500,5500,5500,0
20250307,154100,4863637780,5500,5500,5500,5500,0
20250307,154000,4863637780,5500,5500,5500,5500,0
20250307,153900,4863637780,5500,5500,5500,5500,0
20250307,153800,4863637780,5500,5500,5500,5500,0
20250307,153700,4863637780,5500,5500,5500,5500,0
20250307,153600,4863637780,5500,5500,5500,5500,0
20250307,153500,4863637780,5500,5500,5500,5500,0
20250307,153400,4863637780,5500,5500,5500,5500,0
20250307,153300,4863637780,5500,5500,5500,5500,0
20250307,153200,4863637780,5500,5500,5500,5500,9627
20250307,153100,4863637780,5500,5500,5500,5500,0
20250307,153000,4863637780,5500,5500,5500,5500,9627
20250307,152900,4810689280,5520,5520,5520,5520,0
20250307,152800,4810689280,5520,5520,5520,5520,0
20250307,152700,4810689280,5520,5520,5520,5520,0
20250307,152600,4810689280,5520,5520,5520,5520,0
20250307,152500,4810689280,5520,5520,5520,5520,0
20250307,152400,4810689280,5520,5520,5520,5520,0
20250307,152300,4810689280,5520,5520,5520,5520,0
20250307,152200,4810689280,5520,5520,5520,5520,0
20250307,152100,4810689280,5520,5520,5520,5520,0
20250307,152000,4810689280,5520,5520,5520,5520,0
20250307,151900,4810689280,5520,5510,5530,5490,2901
20250307,151800,4794716910,5530,5520,5530,5500,383
20250307,151700,4792603290,5530,5520,5530,5510,1895
20250307,151600,4782134220,5520,5510,5520,5510,3261
20250307,151500,4764161270,5520,5525,5525,5470,18522
20250307,151400,4662363435,5530,5520,5530,5510,4235
20250307,151300,4638985475,5520,5520,5530,5520,4708
20250307,151200,4612983865,5520,5510,5520,5500,2917
20250307,151100,4596906755,5510,5500,5510,5500,4630
20250307,151000,4571437025,5500,5500,5500,5490,1405
20250307,150900,4563711065,5490,5500,5500,5490,969
20250307,150800,4558391235,5500,5510,5510,5490,2217
20250307,150700,4546214625,5510,5510,5510,5510,26
20250307,150600,4546071365,5510,5510,5510,5510,18
20250307,150500,4545972185,5500,5510,5510,5500,4101
20250307,150400,4523416385,5500,5510,5510,5500,1248
20250307,150300,4516543005,5510,5500,5510,5500,2836
20250307,150200,4500944925,5500,5500,5500,5500,616
20250307,150100,4497556925,5500,5500,5500,5500,56
20250307,150000,4497248925,5490,5500,5500,5490,2616
20250307,145900,4482865925,5500,5510,5510,5500,330
20250307,145800,4481050595,5510,5500,5510,5490,2343
20250307,145700,4468161105,5490,5495,5500,5490,987
20250307,145600,4462742020,5490,5495,5495,5490,35
20250307,145500,4462549720,5495,5500,5500,5490,325
20250307,145400,4460765260,5500,5510,5510,5500,1210
20250307,145300,4454108550,5490,5500,5510,5490,2985
20250307,145200,4437698220,5510,5505,5520,5500,507
20250307,145100,4434905280,5510,5510,5520,5500,2297
20250307,145000,4422255320,5510,5510,5510,5500,1733
20250307,144900,4412707660,5520,5520,5520,5520,257
20250307,144800,4411289020,5520,5500,5520,5500,4288
20250307,144700,4387654650,5490,5500,5500,5480,1743
20250307,144600,4378071670,5500,5480,5500,5480,1488
20250307,144500,4369914900,5510,5480,5510,5480,36
20250307,144400,4369717020,5510,5490,5510,5480,3326
20250307,144300,4351448010,5510,5510,5510,5480,3317
20250307,144200,4333223710,5490,5530,5530,5470,14147
20250307,144100,4255425780,5540,5540,5540,5520,1911
20250307,144000,4244859480,5530,5540,5540,5530,1308
20250307,143900,4237626190,5540,5540,5540,5530,109
20250307,143800,4237022380,5540,5540,5550,5520,2116
20250307,143700,4225310530,5540,5550,5560,5540,6369
20250307,143600,4190010670,5560,5560,5560,5550,155
20250307,143500,4189149860,5560,5560,5570,5550,3726
20250307,143400,4168429790,5570,5570,5570,5550,1145
20250307,143300,4162055300,5550,5550,5550,5550,1791
20250307,143200,4152115250,5550,5540,5550,5540,2294
20250307,143100,4139405880,5540,5530,5540,5530,1079
20250307,143000,4133430790,5540,5540,5550,5540,1794
20250307,142900,4123492020,5550,5570,5570,5540,1021
20250307,142800,4117826920,5570,5560,5570,5560,1726
20250307,142700,4108230350,5560,5540,5560,5540,2893
20250307,142600,4092194160,5540,5540,5540,5530,1927
20250307,142500,4081523150,5530,5530,5530,5530,1583
20250307,142400,4072769160,5540,5530,5540,5530,321
20250307,142300,4070994020,5540,5540,5540,5520,244
20250307,142200,4069642460,5540,5530,5540,5520,2701
20250307,142100,4054715770,5520,5530,5530,5510,5637
20250307,142000,4023600030,5530,5520,5530,5510,3266
20250307,141900,4005589840,5520,5520,5540,5520,4891
20250307,141800,3978591500,5520,5520,5540,5520,5503
20250307,141700,3948205970,5530,5540,5550,5520,962
20250307,141600,3942882990,5520,5520,5530,5520,1742
20250307,141500,3933267000,5520,5520,5530,5520,2647
20250307,141400,3918655450,5530,5540,5540,5520,1232
20250307,141300,3911848815,5540,5530,5540,5530,371
20250307,141200,3909796395,5540,5530,5540,5530,554
20250307,141100,3906730895,5540,5525,5540,5525,2525
20250307,141000,3892764255,5525,5520,5525,5520,2711
20250307,140900,3877799515,5520,5515,5520,5510,3143
20250307,140800,3860459045,5515,5520,5520,5515,667
20250307,140700,3856777215,5520,5510,5520,5510,1176
20250307,140600,3850297425,5500,5510,5510,5500,697
20250307,140500,3846460875,5510,5510,5520,5500,3798
20250307,140400,3825542055,5510,5500,5510,5500,1529
20250307,140300,3817118895,5510,5540,5550,5500,25066
20250307,140200,3678706055,5530,5550,5560,5530,2861
20250307,140100,3662853945,5560,5560,5570,5550,3518
20250307,140000,3643306645,5560,5580,5580,5550,3867
20250307,135900,3621793925,5580,5580,5580,5580,973
20250307,135800,3616364585,5580,5590,5590,5570,1005
20250307,135700,3610760935,5590,5590,5590,5580,187
20250307,135600,3609716275,5590,5590,5590,5590,1400
20250307,135500,3601890275,5590,5560,5590,5560,3981
20250307,135400,3579677955,5580,5570,5580,5560,2342
20250307,135300,3566631975,5570,5560,5570,5560,408
20250307,135200,3564362465,5560,5550,5570,5550,7633
20250307,135100,3521950805,5550,5550,5550,5550,711
20250307,135000,3518004755,5550,5550,5550,5550,459
20250307,134900,3515457305,5550,5520,5550,5520,4726
20250307,134800,3489289020,5540,5530,5540,5520,235
20250307,134700,3487991750,5540,5530,5540,5530,664
20250307,134600,3484319790,5540,5530,5540,5530,627
20250307,134500,3480848460,5530,5530,5540,5530,2131
20250307,134400,3469064020,5530,5530,5540,5530,1558
20250307,134300,3460447740,5540,5540,5540,5530,629
20250307,134200,3456969070,5540,5530,5540,5530,324
20250307,134100,3455176490,5540,5540,5550,5540,2521
20250307,134000,3441209190,5550,5540,5550,5540,1657
20250307,133900,3432029190,5550,5540,5550,5540,252
20250307,133800,3430632830,5550,5550,5560,5550,126
20250307,133700,3429933520,5560,5550,5560,5550,58
20250307,133600,3429611610,5560,5550,5560,5550,1010
20250307,133500,3424001090,5560,5560,5560,5560,117
20250307,133400,3423350570,5560,5560,5560,5550,988
20250307,133300,3417866140,5550,5550,5560,5550,146
20250307,133200,3417055380,5560,5560,5560,5550,988
20250307,133100,3411567160,5560,5550,5560,5550,1432
20250307,133000,3403619360,5560,5560,5560,5550,138
20250307,132900,3402853270,5550,5560,5560,5550,532
20250307,132800,3399900450,5560,5560,5560,5560,810
20250307,132700,3395396850,5560,5560,5560,5550,76
20250307,132600,3394975030,5550,5550,5560,5540,111
20250307,132500,3394359060,5560,5550,5560,5540,232
20250307,132400,3393071860,5560,5550,5560,5540,1809
20250307,132300,3383033010,5560,5560,5560,5560,3
20250307,132200,3383016330,5560,5550,5560,5550,301
20250307,132100,3381345770,5560,5550,5560,5550,213
20250307,132000,3380163490,5560,5560,5560,5560,2
20250307,131900,3380152370,5560,5560,5560,5560,2
20250307,131800,3380141250,5560,5560,5560,5550,1244
20250307,131700,3373235800,5550,5560,5560,5550,1563
20250307,131600,3364560030,5560,5560,5560,5560,0
20250307,131500,3364560030,5560,5550,5560,5550,410
20250307,131400,3362280920,5560,5560,5560,5560,100
20250307,131300,3361724920,5560,5560,5560,5560,1
20250307,131200,3361719360,5560,5560,5560,5550,1400
20250307,131100,3353935810,5550,5550,5560,5550,2353
20250307,131000,3340876460,5550,5540,5550,5540,336
20250307,130900,3339013100,5550,5550,5550,5540,946
20250307,130800,3333772230,5540,5540,5550,5540,974
20250307,130700,3328376230,5550,5540,5550,5540,168
20250307,130600,3327445250,5560,5560,5560,5540,1131
20250307,130500,3321167600,5560,5550,5560,5550,1320
20250307,130400,3313840570,5560,5550,5560,5550,286
20250307,130300,3312251960,5560,5560,5560,5550,1621
20250307,130200,3303254620,5560,5560,5560,5550,58
20250307,130100,3302932640,5570,5570,5570,5570,0
20250307,130000,3302932640,5570,5565,5570,5560,1093
20250307,125900,3296855515,5570,5570,5580,5570,708
20250307,125800,3292911845,5580,5550,5580,5550,11631
20250307,125700,3228233665,5550,5550,5550,5550,100
20250307,125600,3227678665,5550,5540,5550,5540,790
20250307,125500,3223301695,5540,5550,5550,5530,33
20250307,125400,3223119105,5540,5540,5540,5540,23
20250307,125300,3222991685,5540,5540,5540,5540,38
20250307,125200,3222781165,5550,5540,5550,5530,1083
20250307,125100,3216780325,5540,5550,5550,5540,109
20250307,125000,3216176455,5540,5550,5550,5540,1031
20250307,124900,3210464645,5540,5545,5550,5540,2025
20250307,124800,3199236775,5545,5545,5545,5545,513
20250307,124700,3196392190,5545,5540,5545,5540,358
20250307,124600,3194408830,5550,5550,5550,5550,0
20250307,124500,3194408830,5550,5550,5550,5550,1
20250307,124400,3194403280,5530,5540,5550,5530,717
20250307,124300,3190431590,5540,5540,5540,5530,112
20250307,124200,3189812150,5540,5540,5550,5530,407
20250307,124100,3187558500,5540,5550,5550,5540,117
20250307,124000,3186910310,5540,5540,5550,5540,47
20250307,123900,3186649810,5550,5545,5550,5540,898
20250307,123800,3181673870,5540,5550,5550,5540,80
20250307,123700,3181230100,5550,5550,5550,5550,344
20250307,123600,3179320900,5550,5550,5550,5550,52
20250307,123500,3179032300,5550,5530,5550,5530,838
20250307,123400,3174389970,5540,5525,5540,5525,2081
20250307,123300,3162880445,5525,5530,5530,5520,1506
20250307,123200,3154561210,5535,5540,5540,5530,110
20250307,123100,3153952850,5540,5540,5540,5540,149
20250307,123000,3153127390,5540,5540,5540,5530,4
20250307,122900,3153105240,5530,5530,5530,5530,645
20250307,122800,3149538390,5540,5540,5550,5540,319
20250307,122700,3147771120,5550,5550,5550,5550,0
20250307,122600,3147771120,5550,5530,5550,5530,1197
20250307,122500,3141140310,5540,5530,5540,5530,3836
20250307,122400,3119927210,5540,5550,5550,5530,85
20250307,122300,3119456600,5550,5550,5550,5540,913
20250307,122200,3114398550,5550,5560,5560,5540,2055
20250307,122100,3103010270,5560,5550,5560,5550,1087
20250307,122000,3096976520,5550,5550,5550,5550,218
20250307,121900,3095766620,5540,5550,5550,5540,2129
20250307,121800,3083971840,5550,5540,5550,5540,188
20250307,121700,3082930300,5550,5540,5550,5540,11
20250307,121600,3082869350,5550,5550,5550,5550,5
20250307,121500,3082841600,5550,5540,5550,5540,2506
20250307,121400,3068957330,5550,5550,5550,5550,0
20250307,121300,3068957330,5550,5540,5560,5540,849
20250307,121200,3064251270,5560,5550,5560,5540,428
20250307,121100,3061878950,5560,5550,5560,5550,639
20250307,121000,3058332440,5550,5550,5560,5550,1358
20250307,120900,3050787260,5560,5550,5560,5550,1077
20250307,120800,3044804210,5550,5550,5550,5540,1278
20250307,120700,3037712310,5560,5560,5560,5550,180
20250307,120600,3036712530,5560,5555,5570,5555,1632
20250307,120500,3027637920,5560,5555,5560,5555,235
20250307,120400,3026332480,5560,5570,5570,5560,907
20250307,120300,3021288940,5560,5570,5570,5560,2204
20250307,120200,3009013270,5570,5550,5570,5550,2897
20250307,120100,2992913530,5550,5530,5550,5530,5227
20250307,120000,2963980010,5530,5530,5530,5510,1995
20250307,115900,2952967060,5530,5530,5530,5530,33
20250307,115800,2952784570,5530,5530,5530,5530,32
20250307,115700,2952607610,5530,5520,5530,5510,1460
20250307,115600,2944548400,5530,5540,5540,5520,1266
20250307,115500,2937547170,5540,5520,5540,5520,3039
20250307,115400,2920741780,5530,5520,5530,5520,429
20250307,115300,2918369510,5530,5500,5530,5500,2209
20250307,115200,2906164390,5520,5510,5520,5500,10001
20250307,115100,2851154730,5540,5540,5540,5510,5906
20250307,115000,2818564330,5540,5540,5540,5530,1832
20250307,114900,2808433240,5540,5540,5540,5530,3950
20250307,114800,2786581400,5550,5550,5550,5550,1
20250307,114700,2786575850,5540,5540,5550,5530,1337
20250307,114600,2779164050,5550,5550,5550,5540,276
20250307,114500,2777634250,5550,5540,5550,5540,905
20250307,114400,2772620540,5540,5530,5540,5530,69
20250307,114300,2772238540,5540,5550,5550,5530,2677
20250307,114200,2757399630,5560,5540,5560,5540,2721
20250307,114100,2742299060,5550,5545,5550,5540,298
20250307,114000,2740647085,5550,5545,5550,5545,237
20250307,113900,2739331910,5550,5560,5560,5550,1993
20250307,113800,2728267760,5560,5560,5560,5555,277
20250307,113700,2726727685,5560,5560,5560,5555,630
20250307,113600,2723225390,5560,5540,5560,5530,7231
20250307,113500,2683124210,5530,5540,5540,5530,767
20250307,113400,2678876360,5540,5540,5540,5520,1372
20250307,113300,2671291120,5540,5520,5540,5510,4918
20250307,113200,2644128650,5520,5520,5520,5510,487
20250307,113100,2641443710,5520,5520,5520,5510,449
20250307,113000,2638965430,5520,5510,5520,5510,627
20250307,112900,2635510650,5500,5520,5520,5500,1382
20250307,112800,2627897020,5510,5520,5520,5510,350
20250307,112700,2625967890,5520,5500,5520,5500,1027
20250307,112600,2620311800,5510,5500,5510,5480,4000
20250307,112500,2598372380,5500,5490,5510,5490,1845
20250307,112400,2588211250,5510,5500,5510,5490,3642
20250307,112300,2568211110,5510,5520,5520,5500,1299
20250307,112200,2561061730,5520,5510,5520,5510,3234
20250307,112100,2543240070,5510,5490,5510,5480,1685
20250307,112000,2533984690,5490,5490,5490,5490,331
20250307,111900,2532167500,5490,5500,5500,5480,579
20250307,111800,2528992440,5500,5500,5500,5490,1794
20250307,111700,2519132660,5510,5510,5510,5500,551
20250307,111600,2516097650,5510,5515,5520,5510,537
20250307,111500,2513138465,5520,5510,5520,5510,1095
20250307,111400,2507104405,5510,5510,5510,5500,659
20250307,111300,2503474810,5510,5510,5520,5510,772
20250307,111200,2499221070,5520,5510,5520,5510,930
20250307,111100,2494096730,5510,5510,5515,5510,701
20250307,111000,2490234215,5510,5510,5510,5500,59
20250307,110900,2489909425,5500,5510,5510,5500,7
20250307,110800,2489870875,5510,5500,5510,5500,2522
20250307,110700,2475980995,5500,5480,5500,5480,2308
20250307,110600,2463321115,5480,5480,5480,5480,0
20250307,110500,2463321115,5480,5490,5490,5480,112
20250307,110400,2462707345,5480,5490,5510,5480,3317
20250307,110300,2444488945,5500,5470,5500,5460,10431
20250307,110200,2387274615,5470,5465,5470,5465,2461
20250307,110100,2373814655,5465,5455,5470,5455,1160
20250307,110000,2367481740,5455,5460,5470,5450,4041
20250307,105900,2345438125,5460,5440,5460,5440,2462
20250307,105800,2332037765,5440,5430,5460,5430,5956
20250307,105700,2299604785,5440,5440,5440,5430,384
20250307,105600,2297518335,5440,5430,5440,5430,1297
20250307,105500,2290475475,5440,5440,5440,5430,1213
20250307,105400,2283888345,5440,5440,5450,5440,3001
20250307,105300,2267557895,5450,5450,5450,5440,639
20250307,105200,2264076515,5450,5440,5450,5440,395
20250307,105100,2261926045,5450,5440,5450,5440,11
20250307,105000,2261866195,5450,5450,5450,5440,2009
20250307,104900,2250933185,5450,5450,5450,5440,922
20250307,104800,2245908325,5450,5440,5450,5440,1647
20250307,104700,2236947455,5440,5450,5450,5440,1142
20250307,104600,2230734955,5450,5450,5450,5440,417
20250307,104500,2228465645,5460,5450,5460,5450,1959
20250307,104400,2217789065,5460,5450,5460,5450,366
20250307,104300,2215793805,5460,5460,5460,5450,236
20250307,104200,2214507465,5460,5450,5460,5450,379
20250307,104100,2212441610,5460,5460,5460,5450,1400
20250307,104000,2204810120,5460,5450,5460,5450,103
20250307,103900,2204248040,5460,5460,5460,5460,462
20250307,103800,2201725520,5460,5460,5460,5460,355
20250307,103700,2199787220,5460,5450,5460,5450,366
20250307,103600,2197792390,5460,5460,5460,5450,690
20250307,103500,2194028160,5460,5460,5460,5460,536
20250307,103400,2191101600,5460,5450,5460,5450,358
20250307,103300,2189147460,5460,5450,5460,5450,3456
20250307,103200,2170312230,5460,5450,5460,5450,312
20250307,103100,2168611810,5460,5445,5460,5440,1971
20250307,103000,2157870915,5450,5450,5450,5450,230
20250307,102900,2156617415,5450,5450,5450,5440,103
20250307,102800,2156057065,5450,5440,5450,5440,867
20250307,102700,2151335535,5450,5450,5450,5450,13
20250307,102600,2151264685,5450,5450,5450,5445,1018
20250307,102500,2145716595,5450,5450,5450,5440,481
20250307,102400,2143097445,5450,5450,5450,5440,780
20250307,102300,2138854145,5450,5460,5460,5440,2105
20250307,102200,2127384075,5460,5450,5460,5450,590
20250307,102100,2124168425,5460,5470,5470,5460,255
20250307,102000,2122775925,5470,5450,5470,5450,3891
20250307,101900,2101542735,5450,5450,5450,5450,45
20250307,101800,2101297485,5460,5460,5460,5450,1146
20250307,101700,2095045235,5460,5460,5460,5460,348
20250307,101600,2093145155,5460,5460,5460,5450,5593
20250307,101500,2062659955,5460,5460,5460,5450,860
20250307,101400,2057964365,5470,5470,5480,5460,6586
20250307,101300,2021995185,5470,5470,5470,5460,443
20250307,101200,2019573295,5470,5470,5470,5460,266
20250307,101100,2018119675,5470,5470,5470,5470,1735
20250307,101000,2008629225,5470,5480,5480,5460,799
20250307,100900,2004260025,5470,5470,5470,5470,1588
20250307,100800,1995573665,5470,5460,5470,5460,544
20250307,100700,1992601005,5460,5470,5470,5460,403
20250307,100600,1990398295,5470,5480,5490,5460,5459
20250307,100500,1960567675,5490,5480,5490,5480,302
20250307,100400,1958912695,5490,5470,5490,5465,4097
20250307,100300,1936490455,5480,5475,5480,5470,3050
20250307,100200,1919779125,5475,5485,5485,5470,1066
20250307,100100,1913941375,5485,5485,5490,5485,967
20250307,100000,1908633550,5490,5480,5490,5470,1321
20250307,095900,1901394570,5480,5480,5480,5480,1056
20250307,095800,1895607690,5480,5480,5480,5470,3826
20250307,095700,1874679180,5480,5485,5485,5480,1903
20250307,095600,1864247190,5490,5490,5490,5480,1360
20250307,095500,1856793590,5490,5490,5500,5480,1900
20250307,095400,1846369000,5500,5500,5500,5490,533
20250307,095300,1843437680,5500,5500,5500,5490,2964
20250307,095200,1827153000,5500,5500,5510,5490,224
20250307,095100,1825920990,5520,5500,5520,5500,2978
20250307,095000,1809540930,5520,5505,5520,5490,3650
20250307,094900,1789445615,5505,5530,5540,5500,15464
20250307,094800,1704179250,5540,5540,5540,5530,1164
20250307,094700,1697732800,5540,5560,5560,5530,641
20250307,094600,1694184460,5550,5530,5560,5530,1028
20250307,094500,1688488320,5540,5520,5540,5520,2570
20250307,094400,1674271420,5540,5540,5550,5520,2383
20250307,094300,1661096870,5550,5560,5560,5520,5097
20250307,094200,1632835160,5560,5560,5560,5550,710
20250307,094100,1628892030,5560,5560,5560,5550,3218
20250307,094000,1611017950,5560,5530,5560,5520,2752
20250307,093900,1595773960,5540,5555,5555,5520,6443
20250307,093800,1560082300,5560,5540,5560,5540,3539
20250307,093700,1540452845,5540,5520,5540,5510,2105
20250307,093600,1528826055,5530,5520,5530,5520,1057
20250307,093500,1522986105,5520,5520,5530,5500,5532
20250307,093400,1492478245,5520,5510,5520,5500,1915
20250307,093300,1481925205,5510,5500,5510,5500,5826
20250307,093200,1449879785,5490,5490,5500,5480,2970
20250307,093100,1433578765,5480,5460,5490,5460,3812
20250307,093000,1412722705,5460,5450,5470,5450,5938
20250307,092900,1380355215,5440,5445,5450,5440,2817
20250307,092800,1365028165,5450,5440,5450,5430,1369
20250307,092700,1357581995,5430,5440,5440,5430,533
20250307,092600,1354687075,5430,5440,5450,5430,3042
20250307,092500,1338133815,5440,5410,5440,5410,2761
20250307,092400,1323178265,5410,5410,5420,5400,3786
20250307,092300,1302700275,5410,5420,5420,5410,4031
20250307,092200,1280882985,5420,5425,5430,5410,12456
20250307,092100,1213403525,5430,5440,5440,5430,4025
20250307,092000,1191547765,5440,5460,5460,5430,1657
20250307,091900,1182535415,5460,5450,5460,5430,4552
20250307,091800,1157786135,5430,5440,5460,5410,11271
20250307,091700,1096592745,5430,5440,5440,5430,1423
20250307,091600,1088852135,5450,5450,5460,5440,4472
20250307,091500,1064503245,5450,5440,5450,5430,2531
20250307,091400,1050735675,5440,5425,5440,5420,5625
20250307,091300,1020171190,5430,5410,5430,5400,4284
20250307,091200,996987040,5410,5440,5440,5410,7713
20250307,091100,955179180,5440,5440,5440,5410,9961
20250307,091000,901172180,5440,5430,5450,5420,5660
20250307,090900,870445200,5430,5430,5430,5400,6792
20250307,090800,833706600,5430,5440,5450,5420,13139
20250307,090700,762401150,5440,5450,5450,5420,13008
20250307,090600,691800060,5450,5440,5450,5430,3735
20250307,090500,671507470,5450,5480,5480,5430,21594
20250307,090400,553925900,5460,5495,5500,5460,15855
20250307,090300,467033280,5490,5490,5505,5460,20484
20250307,090200,354642610,5500,5530,5560,5460,42203
20250307,090100,122661970,5540,5570,5600,5540,11984
20250307,090000,55964480,5570,5540,5570,5540,10082
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190200 4863637780 5500 5500 5500 5500 9627
3 20250307 190100 4863637780 5500 5500 5500 5500 0
4 20250307 190000 4863637780 5500 5500 5500 5500 0
5 20250307 185900 4863637780 5500 5500 5500 5500 0
6 20250307 185800 4863637780 5500 5500 5500 5500 0
7 20250307 185700 4863637780 5500 5500 5500 5500 0
8 20250307 185600 4863637780 5500 5500 5500 5500 0
9 20250307 185500 4863637780 5500 5500 5500 5500 0
10 20250307 185400 4863637780 5500 5500 5500 5500 0
11 20250307 185300 4863637780 5500 5500 5500 5500 0
12 20250307 185200 4863637780 5500 5500 5500 5500 0
13 20250307 185100 4863637780 5500 5500 5500 5500 0
14 20250307 185000 4863637780 5500 5500 5500 5500 0
15 20250307 184900 4863637780 5500 5500 5500 5500 0
16 20250307 184800 4863637780 5500 5500 5500 5500 0
17 20250307 184700 4863637780 5500 5500 5500 5500 0
18 20250307 184600 4863637780 5500 5500 5500 5500 0
19 20250307 184500 4863637780 5500 5500 5500 5500 0
20 20250307 184400 4863637780 5500 5500 5500 5500 0
21 20250307 184300 4863637780 5500 5500 5500 5500 0
22 20250307 184200 4863637780 5500 5500 5500 5500 0
23 20250307 184100 4863637780 5500 5500 5500 5500 0
24 20250307 184000 4863637780 5500 5500 5500 5500 0
25 20250307 183900 4863637780 5500 5500 5500 5500 0
26 20250307 183800 4863637780 5500 5500 5500 5500 0
27 20250307 183700 4863637780 5500 5500 5500 5500 0
28 20250307 183600 4863637780 5500 5500 5500 5500 0
29 20250307 183500 4863637780 5500 5500 5500 5500 0
30 20250307 183400 4863637780 5500 5500 5500 5500 0
31 20250307 183300 4863637780 5500 5500 5500 5500 0
32 20250307 183200 4863637780 5500 5500 5500 5500 9627
33 20250307 183100 4863637780 5500 5500 5500 5500 0
34 20250307 183000 4863637780 5500 5500 5500 5500 0
35 20250307 182900 4863637780 5500 5500 5500 5500 0
36 20250307 182800 4863637780 5500 5500 5500 5500 0
37 20250307 182700 4863637780 5500 5500 5500 5500 0
38 20250307 182600 4863637780 5500 5500 5500 5500 0
39 20250307 182500 4863637780 5500 5500 5500 5500 0
40 20250307 182400 4863637780 5500 5500 5500 5500 0
41 20250307 182300 4863637780 5500 5500 5500 5500 0
42 20250307 182200 4863637780 5500 5500 5500 5500 0
43 20250307 182100 4863637780 5500 5500 5500 5500 0
44 20250307 182000 4863637780 5500 5500 5500 5500 0
45 20250307 181900 4863637780 5500 5500 5500 5500 0
46 20250307 181800 4863637780 5500 5500 5500 5500 0
47 20250307 181700 4863637780 5500 5500 5500 5500 0
48 20250307 181600 4863637780 5500 5500 5500 5500 0
49 20250307 181500 4863637780 5500 5500 5500 5500 0
50 20250307 181400 4863637780 5500 5500 5500 5500 0
51 20250307 181300 4863637780 5500 5500 5500 5500 0
52 20250307 181200 4863637780 5500 5500 5500 5500 0
53 20250307 181100 4863637780 5500 5500 5500 5500 0
54 20250307 181000 4863637780 5500 5500 5500 5500 0
55 20250307 180900 4863637780 5500 5500 5500 5500 0
56 20250307 180800 4863637780 5500 5500 5500 5500 0
57 20250307 180700 4863637780 5500 5500 5500 5500 0
58 20250307 180600 4863637780 5500 5500 5500 5500 0
59 20250307 180500 4863637780 5500 5500 5500 5500 0
60 20250307 180400 4863637780 5500 5500 5500 5500 0
61 20250307 180300 4863637780 5500 5500 5500 5500 0
62 20250307 180200 4863637780 5500 5500 5500 5500 9627
63 20250307 180100 4863637780 5500 5500 5500 5500 0
64 20250307 180000 4863637780 5500 5500 5500 5500 0
65 20250307 175900 4863637780 5500 5500 5500 5500 0
66 20250307 175800 4863637780 5500 5500 5500 5500 0
67 20250307 175700 4863637780 5500 5500 5500 5500 0
68 20250307 175600 4863637780 5500 5500 5500 5500 0
69 20250307 175500 4863637780 5500 5500 5500 5500 0
70 20250307 175400 4863637780 5500 5500 5500 5500 0
71 20250307 175300 4863637780 5500 5500 5500 5500 0
72 20250307 175200 4863637780 5500 5500 5500 5500 0
73 20250307 175100 4863637780 5500 5500 5500 5500 0
74 20250307 175000 4863637780 5500 5500 5500 5500 0
75 20250307 174900 4863637780 5500 5500 5500 5500 0
76 20250307 174800 4863637780 5500 5500 5500 5500 0
77 20250307 174700 4863637780 5500 5500 5500 5500 0
78 20250307 174600 4863637780 5500 5500 5500 5500 0
79 20250307 174500 4863637780 5500 5500 5500 5500 0
80 20250307 174400 4863637780 5500 5500 5500 5500 0
81 20250307 174300 4863637780 5500 5500 5500 5500 0
82 20250307 174200 4863637780 5500 5500 5500 5500 0
83 20250307 174100 4863637780 5500 5500 5500 5500 0
84 20250307 174000 4863637780 5500 5500 5500 5500 0
85 20250307 173900 4863637780 5500 5500 5500 5500 0
86 20250307 173800 4863637780 5500 5500 5500 5500 0
87 20250307 173700 4863637780 5500 5500 5500 5500 0
88 20250307 173600 4863637780 5500 5500 5500 5500 0
89 20250307 173500 4863637780 5500 5500 5500 5500 0
90 20250307 173400 4863637780 5500 5500 5500 5500 0
91 20250307 173300 4863637780 5500 5500 5500 5500 0
92 20250307 173200 4863637780 5500 5500 5500 5500 9627
93 20250307 173100 4863637780 5500 5500 5500 5500 0
94 20250307 173000 4863637780 5500 5500 5500 5500 0
95 20250307 172900 4863637780 5500 5500 5500 5500 0
96 20250307 172800 4863637780 5500 5500 5500 5500 0
97 20250307 172700 4863637780 5500 5500 5500 5500 0
98 20250307 172600 4863637780 5500 5500 5500 5500 0
99 20250307 172500 4863637780 5500 5500 5500 5500 0
100 20250307 172400 4863637780 5500 5500 5500 5500 0
101 20250307 172300 4863637780 5500 5500 5500 5500 0
102 20250307 172200 4863637780 5500 5500 5500 5500 0
103 20250307 172100 4863637780 5500 5500 5500 5500 0
104 20250307 172000 4863637780 5500 5500 5500 5500 0
105 20250307 171900 4863637780 5500 5500 5500 5500 0
106 20250307 171800 4863637780 5500 5500 5500 5500 0
107 20250307 171700 4863637780 5500 5500 5500 5500 0
108 20250307 171600 4863637780 5500 5500 5500 5500 0
109 20250307 171500 4863637780 5500 5500 5500 5500 0
110 20250307 171400 4863637780 5500 5500 5500 5500 0
111 20250307 171300 4863637780 5500 5500 5500 5500 0
112 20250307 171200 4863637780 5500 5500 5500 5500 0
113 20250307 171100 4863637780 5500 5500 5500 5500 0
114 20250307 171000 4863637780 5500 5500 5500 5500 0
115 20250307 170900 4863637780 5500 5500 5500 5500 0
116 20250307 170800 4863637780 5500 5500 5500 5500 0
117 20250307 170700 4863637780 5500 5500 5500 5500 0
118 20250307 170600 4863637780 5500 5500 5500 5500 0
119 20250307 170500 4863637780 5500 5500 5500 5500 0
120 20250307 170400 4863637780 5500 5500 5500 5500 0
121 20250307 170300 4863637780 5500 5500 5500 5500 0
122 20250307 170200 4863637780 5500 5500 5500 5500 9627
123 20250307 170100 4863637780 5500 5500 5500 5500 0
124 20250307 170000 4863637780 5500 5500 5500 5500 0
125 20250307 165900 4863637780 5500 5500 5500 5500 0
126 20250307 165800 4863637780 5500 5500 5500 5500 0
127 20250307 165700 4863637780 5500 5500 5500 5500 0
128 20250307 165600 4863637780 5500 5500 5500 5500 0
129 20250307 165500 4863637780 5500 5500 5500 5500 0
130 20250307 165400 4863637780 5500 5500 5500 5500 0
131 20250307 165300 4863637780 5500 5500 5500 5500 0
132 20250307 165200 4863637780 5500 5500 5500 5500 0
133 20250307 165100 4863637780 5500 5500 5500 5500 0
134 20250307 165000 4863637780 5500 5500 5500 5500 0
135 20250307 164900 4863637780 5500 5500 5500 5500 0
136 20250307 164800 4863637780 5500 5500 5500 5500 0
137 20250307 164700 4863637780 5500 5500 5500 5500 0
138 20250307 164600 4863637780 5500 5500 5500 5500 0
139 20250307 164500 4863637780 5500 5500 5500 5500 0
140 20250307 164400 4863637780 5500 5500 5500 5500 0
141 20250307 164300 4863637780 5500 5500 5500 5500 0
142 20250307 164200 4863637780 5500 5500 5500 5500 0
143 20250307 164100 4863637780 5500 5500 5500 5500 0
144 20250307 164000 4863637780 5500 5500 5500 5500 0
145 20250307 163900 4863637780 5500 5500 5500 5500 0
146 20250307 163800 4863637780 5500 5500 5500 5500 0
147 20250307 163700 4863637780 5500 5500 5500 5500 0
148 20250307 163600 4863637780 5500 5500 5500 5500 0
149 20250307 163500 4863637780 5500 5500 5500 5500 0
150 20250307 163400 4863637780 5500 5500 5500 5500 0
151 20250307 163300 4863637780 5500 5500 5500 5500 0
152 20250307 163200 4863637780 5500 5500 5500 5500 9627
153 20250307 163100 4863637780 5500 5500 5500 5500 0
154 20250307 163000 4863637780 5500 5500 5500 5500 0
155 20250307 162900 4863637780 5500 5500 5500 5500 0
156 20250307 162800 4863637780 5500 5500 5500 5500 0
157 20250307 162700 4863637780 5500 5500 5500 5500 0
158 20250307 162600 4863637780 5500 5500 5500 5500 0
159 20250307 162500 4863637780 5500 5500 5500 5500 0
160 20250307 162400 4863637780 5500 5500 5500 5500 0
161 20250307 162300 4863637780 5500 5500 5500 5500 0
162 20250307 162200 4863637780 5500 5500 5500 5500 0
163 20250307 162100 4863637780 5500 5500 5500 5500 0
164 20250307 162000 4863637780 5500 5500 5500 5500 0
165 20250307 161900 4863637780 5500 5500 5500 5500 0
166 20250307 161800 4863637780 5500 5500 5500 5500 0
167 20250307 161700 4863637780 5500 5500 5500 5500 0
168 20250307 161600 4863637780 5500 5500 5500 5500 0
169 20250307 161500 4863637780 5500 5500 5500 5500 0
170 20250307 161400 4863637780 5500 5500 5500 5500 0
171 20250307 161300 4863637780 5500 5500 5500 5500 0
172 20250307 161200 4863637780 5500 5500 5500 5500 0
173 20250307 161100 4863637780 5500 5500 5500 5500 0
174 20250307 161000 4863637780 5500 5500 5500 5500 0
175 20250307 160900 4863637780 5500 5500 5500 5500 0
176 20250307 160800 4863637780 5500 5500 5500 5500 0
177 20250307 160700 4863637780 5500 5500 5500 5500 0
178 20250307 160600 4863637780 5500 5500 5500 5500 0
179 20250307 160500 4863637780 5500 5500 5500 5500 0
180 20250307 160400 4863637780 5500 5500 5500 5500 0
181 20250307 160300 4863637780 5500 5500 5500 5500 0
182 20250307 160200 4863637780 5500 5500 5500 5500 9627
183 20250307 160100 4863637780 5500 5500 5500 5500 0
184 20250307 160000 4863637780 5500 5500 5500 5500 0
185 20250307 155900 4863637780 5500 5500 5500 5500 0
186 20250307 155800 4863637780 5500 5500 5500 5500 0
187 20250307 155700 4863637780 5500 5500 5500 5500 0
188 20250307 155600 4863637780 5500 5500 5500 5500 0
189 20250307 155500 4863637780 5500 5500 5500 5500 0
190 20250307 155400 4863637780 5500 5500 5500 5500 0
191 20250307 155300 4863637780 5500 5500 5500 5500 0
192 20250307 155200 4863637780 5500 5500 5500 5500 0
193 20250307 155100 4863637780 5500 5500 5500 5500 0
194 20250307 155000 4863637780 5500 5500 5500 5500 0
195 20250307 154900 4863637780 5500 5500 5500 5500 0
196 20250307 154800 4863637780 5500 5500 5500 5500 0
197 20250307 154700 4863637780 5500 5500 5500 5500 0
198 20250307 154600 4863637780 5500 5500 5500 5500 0
199 20250307 154500 4863637780 5500 5500 5500 5500 0
200 20250307 154400 4863637780 5500 5500 5500 5500 0
201 20250307 154300 4863637780 5500 5500 5500 5500 0
202 20250307 154200 4863637780 5500 5500 5500 5500 0
203 20250307 154100 4863637780 5500 5500 5500 5500 0
204 20250307 154000 4863637780 5500 5500 5500 5500 0
205 20250307 153900 4863637780 5500 5500 5500 5500 0
206 20250307 153800 4863637780 5500 5500 5500 5500 0
207 20250307 153700 4863637780 5500 5500 5500 5500 0
208 20250307 153600 4863637780 5500 5500 5500 5500 0
209 20250307 153500 4863637780 5500 5500 5500 5500 0
210 20250307 153400 4863637780 5500 5500 5500 5500 0
211 20250307 153300 4863637780 5500 5500 5500 5500 0
212 20250307 153200 4863637780 5500 5500 5500 5500 9627
213 20250307 153100 4863637780 5500 5500 5500 5500 0
214 20250307 153000 4863637780 5500 5500 5500 5500 9627
215 20250307 152900 4810689280 5520 5520 5520 5520 0
216 20250307 152800 4810689280 5520 5520 5520 5520 0
217 20250307 152700 4810689280 5520 5520 5520 5520 0
218 20250307 152600 4810689280 5520 5520 5520 5520 0
219 20250307 152500 4810689280 5520 5520 5520 5520 0
220 20250307 152400 4810689280 5520 5520 5520 5520 0
221 20250307 152300 4810689280 5520 5520 5520 5520 0
222 20250307 152200 4810689280 5520 5520 5520 5520 0
223 20250307 152100 4810689280 5520 5520 5520 5520 0
224 20250307 152000 4810689280 5520 5520 5520 5520 0
225 20250307 151900 4810689280 5520 5510 5530 5490 2901
226 20250307 151800 4794716910 5530 5520 5530 5500 383
227 20250307 151700 4792603290 5530 5520 5530 5510 1895
228 20250307 151600 4782134220 5520 5510 5520 5510 3261
229 20250307 151500 4764161270 5520 5525 5525 5470 18522
230 20250307 151400 4662363435 5530 5520 5530 5510 4235
231 20250307 151300 4638985475 5520 5520 5530 5520 4708
232 20250307 151200 4612983865 5520 5510 5520 5500 2917
233 20250307 151100 4596906755 5510 5500 5510 5500 4630
234 20250307 151000 4571437025 5500 5500 5500 5490 1405
235 20250307 150900 4563711065 5490 5500 5500 5490 969
236 20250307 150800 4558391235 5500 5510 5510 5490 2217
237 20250307 150700 4546214625 5510 5510 5510 5510 26
238 20250307 150600 4546071365 5510 5510 5510 5510 18
239 20250307 150500 4545972185 5500 5510 5510 5500 4101
240 20250307 150400 4523416385 5500 5510 5510 5500 1248
241 20250307 150300 4516543005 5510 5500 5510 5500 2836
242 20250307 150200 4500944925 5500 5500 5500 5500 616
243 20250307 150100 4497556925 5500 5500 5500 5500 56
244 20250307 150000 4497248925 5490 5500 5500 5490 2616
245 20250307 145900 4482865925 5500 5510 5510 5500 330
246 20250307 145800 4481050595 5510 5500 5510 5490 2343
247 20250307 145700 4468161105 5490 5495 5500 5490 987
248 20250307 145600 4462742020 5490 5495 5495 5490 35
249 20250307 145500 4462549720 5495 5500 5500 5490 325
250 20250307 145400 4460765260 5500 5510 5510 5500 1210
251 20250307 145300 4454108550 5490 5500 5510 5490 2985
252 20250307 145200 4437698220 5510 5505 5520 5500 507
253 20250307 145100 4434905280 5510 5510 5520 5500 2297
254 20250307 145000 4422255320 5510 5510 5510 5500 1733
255 20250307 144900 4412707660 5520 5520 5520 5520 257
256 20250307 144800 4411289020 5520 5500 5520 5500 4288
257 20250307 144700 4387654650 5490 5500 5500 5480 1743
258 20250307 144600 4378071670 5500 5480 5500 5480 1488
259 20250307 144500 4369914900 5510 5480 5510 5480 36
260 20250307 144400 4369717020 5510 5490 5510 5480 3326
261 20250307 144300 4351448010 5510 5510 5510 5480 3317
262 20250307 144200 4333223710 5490 5530 5530 5470 14147
263 20250307 144100 4255425780 5540 5540 5540 5520 1911
264 20250307 144000 4244859480 5530 5540 5540 5530 1308
265 20250307 143900 4237626190 5540 5540 5540 5530 109
266 20250307 143800 4237022380 5540 5540 5550 5520 2116
267 20250307 143700 4225310530 5540 5550 5560 5540 6369
268 20250307 143600 4190010670 5560 5560 5560 5550 155
269 20250307 143500 4189149860 5560 5560 5570 5550 3726
270 20250307 143400 4168429790 5570 5570 5570 5550 1145
271 20250307 143300 4162055300 5550 5550 5550 5550 1791
272 20250307 143200 4152115250 5550 5540 5550 5540 2294
273 20250307 143100 4139405880 5540 5530 5540 5530 1079
274 20250307 143000 4133430790 5540 5540 5550 5540 1794
275 20250307 142900 4123492020 5550 5570 5570 5540 1021
276 20250307 142800 4117826920 5570 5560 5570 5560 1726
277 20250307 142700 4108230350 5560 5540 5560 5540 2893
278 20250307 142600 4092194160 5540 5540 5540 5530 1927
279 20250307 142500 4081523150 5530 5530 5530 5530 1583
280 20250307 142400 4072769160 5540 5530 5540 5530 321
281 20250307 142300 4070994020 5540 5540 5540 5520 244
282 20250307 142200 4069642460 5540 5530 5540 5520 2701
283 20250307 142100 4054715770 5520 5530 5530 5510 5637
284 20250307 142000 4023600030 5530 5520 5530 5510 3266
285 20250307 141900 4005589840 5520 5520 5540 5520 4891
286 20250307 141800 3978591500 5520 5520 5540 5520 5503
287 20250307 141700 3948205970 5530 5540 5550 5520 962
288 20250307 141600 3942882990 5520 5520 5530 5520 1742
289 20250307 141500 3933267000 5520 5520 5530 5520 2647
290 20250307 141400 3918655450 5530 5540 5540 5520 1232
291 20250307 141300 3911848815 5540 5530 5540 5530 371
292 20250307 141200 3909796395 5540 5530 5540 5530 554
293 20250307 141100 3906730895 5540 5525 5540 5525 2525
294 20250307 141000 3892764255 5525 5520 5525 5520 2711
295 20250307 140900 3877799515 5520 5515 5520 5510 3143
296 20250307 140800 3860459045 5515 5520 5520 5515 667
297 20250307 140700 3856777215 5520 5510 5520 5510 1176
298 20250307 140600 3850297425 5500 5510 5510 5500 697
299 20250307 140500 3846460875 5510 5510 5520 5500 3798
300 20250307 140400 3825542055 5510 5500 5510 5500 1529
301 20250307 140300 3817118895 5510 5540 5550 5500 25066
302 20250307 140200 3678706055 5530 5550 5560 5530 2861
303 20250307 140100 3662853945 5560 5560 5570 5550 3518
304 20250307 140000 3643306645 5560 5580 5580 5550 3867
305 20250307 135900 3621793925 5580 5580 5580 5580 973
306 20250307 135800 3616364585 5580 5590 5590 5570 1005
307 20250307 135700 3610760935 5590 5590 5590 5580 187
308 20250307 135600 3609716275 5590 5590 5590 5590 1400
309 20250307 135500 3601890275 5590 5560 5590 5560 3981
310 20250307 135400 3579677955 5580 5570 5580 5560 2342
311 20250307 135300 3566631975 5570 5560 5570 5560 408
312 20250307 135200 3564362465 5560 5550 5570 5550 7633
313 20250307 135100 3521950805 5550 5550 5550 5550 711
314 20250307 135000 3518004755 5550 5550 5550 5550 459
315 20250307 134900 3515457305 5550 5520 5550 5520 4726
316 20250307 134800 3489289020 5540 5530 5540 5520 235
317 20250307 134700 3487991750 5540 5530 5540 5530 664
318 20250307 134600 3484319790 5540 5530 5540 5530 627
319 20250307 134500 3480848460 5530 5530 5540 5530 2131
320 20250307 134400 3469064020 5530 5530 5540 5530 1558
321 20250307 134300 3460447740 5540 5540 5540 5530 629
322 20250307 134200 3456969070 5540 5530 5540 5530 324
323 20250307 134100 3455176490 5540 5540 5550 5540 2521
324 20250307 134000 3441209190 5550 5540 5550 5540 1657
325 20250307 133900 3432029190 5550 5540 5550 5540 252
326 20250307 133800 3430632830 5550 5550 5560 5550 126
327 20250307 133700 3429933520 5560 5550 5560 5550 58
328 20250307 133600 3429611610 5560 5550 5560 5550 1010
329 20250307 133500 3424001090 5560 5560 5560 5560 117
330 20250307 133400 3423350570 5560 5560 5560 5550 988
331 20250307 133300 3417866140 5550 5550 5560 5550 146
332 20250307 133200 3417055380 5560 5560 5560 5550 988
333 20250307 133100 3411567160 5560 5550 5560 5550 1432
334 20250307 133000 3403619360 5560 5560 5560 5550 138
335 20250307 132900 3402853270 5550 5560 5560 5550 532
336 20250307 132800 3399900450 5560 5560 5560 5560 810
337 20250307 132700 3395396850 5560 5560 5560 5550 76
338 20250307 132600 3394975030 5550 5550 5560 5540 111
339 20250307 132500 3394359060 5560 5550 5560 5540 232
340 20250307 132400 3393071860 5560 5550 5560 5540 1809
341 20250307 132300 3383033010 5560 5560 5560 5560 3
342 20250307 132200 3383016330 5560 5550 5560 5550 301
343 20250307 132100 3381345770 5560 5550 5560 5550 213
344 20250307 132000 3380163490 5560 5560 5560 5560 2
345 20250307 131900 3380152370 5560 5560 5560 5560 2
346 20250307 131800 3380141250 5560 5560 5560 5550 1244
347 20250307 131700 3373235800 5550 5560 5560 5550 1563
348 20250307 131600 3364560030 5560 5560 5560 5560 0
349 20250307 131500 3364560030 5560 5550 5560 5550 410
350 20250307 131400 3362280920 5560 5560 5560 5560 100
351 20250307 131300 3361724920 5560 5560 5560 5560 1
352 20250307 131200 3361719360 5560 5560 5560 5550 1400
353 20250307 131100 3353935810 5550 5550 5560 5550 2353
354 20250307 131000 3340876460 5550 5540 5550 5540 336
355 20250307 130900 3339013100 5550 5550 5550 5540 946
356 20250307 130800 3333772230 5540 5540 5550 5540 974
357 20250307 130700 3328376230 5550 5540 5550 5540 168
358 20250307 130600 3327445250 5560 5560 5560 5540 1131
359 20250307 130500 3321167600 5560 5550 5560 5550 1320
360 20250307 130400 3313840570 5560 5550 5560 5550 286
361 20250307 130300 3312251960 5560 5560 5560 5550 1621
362 20250307 130200 3303254620 5560 5560 5560 5550 58
363 20250307 130100 3302932640 5570 5570 5570 5570 0
364 20250307 130000 3302932640 5570 5565 5570 5560 1093
365 20250307 125900 3296855515 5570 5570 5580 5570 708
366 20250307 125800 3292911845 5580 5550 5580 5550 11631
367 20250307 125700 3228233665 5550 5550 5550 5550 100
368 20250307 125600 3227678665 5550 5540 5550 5540 790
369 20250307 125500 3223301695 5540 5550 5550 5530 33
370 20250307 125400 3223119105 5540 5540 5540 5540 23
371 20250307 125300 3222991685 5540 5540 5540 5540 38
372 20250307 125200 3222781165 5550 5540 5550 5530 1083
373 20250307 125100 3216780325 5540 5550 5550 5540 109
374 20250307 125000 3216176455 5540 5550 5550 5540 1031
375 20250307 124900 3210464645 5540 5545 5550 5540 2025
376 20250307 124800 3199236775 5545 5545 5545 5545 513
377 20250307 124700 3196392190 5545 5540 5545 5540 358
378 20250307 124600 3194408830 5550 5550 5550 5550 0
379 20250307 124500 3194408830 5550 5550 5550 5550 1
380 20250307 124400 3194403280 5530 5540 5550 5530 717
381 20250307 124300 3190431590 5540 5540 5540 5530 112
382 20250307 124200 3189812150 5540 5540 5550 5530 407
383 20250307 124100 3187558500 5540 5550 5550 5540 117
384 20250307 124000 3186910310 5540 5540 5550 5540 47
385 20250307 123900 3186649810 5550 5545 5550 5540 898
386 20250307 123800 3181673870 5540 5550 5550 5540 80
387 20250307 123700 3181230100 5550 5550 5550 5550 344
388 20250307 123600 3179320900 5550 5550 5550 5550 52
389 20250307 123500 3179032300 5550 5530 5550 5530 838
390 20250307 123400 3174389970 5540 5525 5540 5525 2081
391 20250307 123300 3162880445 5525 5530 5530 5520 1506
392 20250307 123200 3154561210 5535 5540 5540 5530 110
393 20250307 123100 3153952850 5540 5540 5540 5540 149
394 20250307 123000 3153127390 5540 5540 5540 5530 4
395 20250307 122900 3153105240 5530 5530 5530 5530 645
396 20250307 122800 3149538390 5540 5540 5550 5540 319
397 20250307 122700 3147771120 5550 5550 5550 5550 0
398 20250307 122600 3147771120 5550 5530 5550 5530 1197
399 20250307 122500 3141140310 5540 5530 5540 5530 3836
400 20250307 122400 3119927210 5540 5550 5550 5530 85
401 20250307 122300 3119456600 5550 5550 5550 5540 913
402 20250307 122200 3114398550 5550 5560 5560 5540 2055
403 20250307 122100 3103010270 5560 5550 5560 5550 1087
404 20250307 122000 3096976520 5550 5550 5550 5550 218
405 20250307 121900 3095766620 5540 5550 5550 5540 2129
406 20250307 121800 3083971840 5550 5540 5550 5540 188
407 20250307 121700 3082930300 5550 5540 5550 5540 11
408 20250307 121600 3082869350 5550 5550 5550 5550 5
409 20250307 121500 3082841600 5550 5540 5550 5540 2506
410 20250307 121400 3068957330 5550 5550 5550 5550 0
411 20250307 121300 3068957330 5550 5540 5560 5540 849
412 20250307 121200 3064251270 5560 5550 5560 5540 428
413 20250307 121100 3061878950 5560 5550 5560 5550 639
414 20250307 121000 3058332440 5550 5550 5560 5550 1358
415 20250307 120900 3050787260 5560 5550 5560 5550 1077
416 20250307 120800 3044804210 5550 5550 5550 5540 1278
417 20250307 120700 3037712310 5560 5560 5560 5550 180
418 20250307 120600 3036712530 5560 5555 5570 5555 1632
419 20250307 120500 3027637920 5560 5555 5560 5555 235
420 20250307 120400 3026332480 5560 5570 5570 5560 907
421 20250307 120300 3021288940 5560 5570 5570 5560 2204
422 20250307 120200 3009013270 5570 5550 5570 5550 2897
423 20250307 120100 2992913530 5550 5530 5550 5530 5227
424 20250307 120000 2963980010 5530 5530 5530 5510 1995
425 20250307 115900 2952967060 5530 5530 5530 5530 33
426 20250307 115800 2952784570 5530 5530 5530 5530 32
427 20250307 115700 2952607610 5530 5520 5530 5510 1460
428 20250307 115600 2944548400 5530 5540 5540 5520 1266
429 20250307 115500 2937547170 5540 5520 5540 5520 3039
430 20250307 115400 2920741780 5530 5520 5530 5520 429
431 20250307 115300 2918369510 5530 5500 5530 5500 2209
432 20250307 115200 2906164390 5520 5510 5520 5500 10001
433 20250307 115100 2851154730 5540 5540 5540 5510 5906
434 20250307 115000 2818564330 5540 5540 5540 5530 1832
435 20250307 114900 2808433240 5540 5540 5540 5530 3950
436 20250307 114800 2786581400 5550 5550 5550 5550 1
437 20250307 114700 2786575850 5540 5540 5550 5530 1337
438 20250307 114600 2779164050 5550 5550 5550 5540 276
439 20250307 114500 2777634250 5550 5540 5550 5540 905
440 20250307 114400 2772620540 5540 5530 5540 5530 69
441 20250307 114300 2772238540 5540 5550 5550 5530 2677
442 20250307 114200 2757399630 5560 5540 5560 5540 2721
443 20250307 114100 2742299060 5550 5545 5550 5540 298
444 20250307 114000 2740647085 5550 5545 5550 5545 237
445 20250307 113900 2739331910 5550 5560 5560 5550 1993
446 20250307 113800 2728267760 5560 5560 5560 5555 277
447 20250307 113700 2726727685 5560 5560 5560 5555 630
448 20250307 113600 2723225390 5560 5540 5560 5530 7231
449 20250307 113500 2683124210 5530 5540 5540 5530 767
450 20250307 113400 2678876360 5540 5540 5540 5520 1372
451 20250307 113300 2671291120 5540 5520 5540 5510 4918
452 20250307 113200 2644128650 5520 5520 5520 5510 487
453 20250307 113100 2641443710 5520 5520 5520 5510 449
454 20250307 113000 2638965430 5520 5510 5520 5510 627
455 20250307 112900 2635510650 5500 5520 5520 5500 1382
456 20250307 112800 2627897020 5510 5520 5520 5510 350
457 20250307 112700 2625967890 5520 5500 5520 5500 1027
458 20250307 112600 2620311800 5510 5500 5510 5480 4000
459 20250307 112500 2598372380 5500 5490 5510 5490 1845
460 20250307 112400 2588211250 5510 5500 5510 5490 3642
461 20250307 112300 2568211110 5510 5520 5520 5500 1299
462 20250307 112200 2561061730 5520 5510 5520 5510 3234
463 20250307 112100 2543240070 5510 5490 5510 5480 1685
464 20250307 112000 2533984690 5490 5490 5490 5490 331
465 20250307 111900 2532167500 5490 5500 5500 5480 579
466 20250307 111800 2528992440 5500 5500 5500 5490 1794
467 20250307 111700 2519132660 5510 5510 5510 5500 551
468 20250307 111600 2516097650 5510 5515 5520 5510 537
469 20250307 111500 2513138465 5520 5510 5520 5510 1095
470 20250307 111400 2507104405 5510 5510 5510 5500 659
471 20250307 111300 2503474810 5510 5510 5520 5510 772
472 20250307 111200 2499221070 5520 5510 5520 5510 930
473 20250307 111100 2494096730 5510 5510 5515 5510 701
474 20250307 111000 2490234215 5510 5510 5510 5500 59
475 20250307 110900 2489909425 5500 5510 5510 5500 7
476 20250307 110800 2489870875 5510 5500 5510 5500 2522
477 20250307 110700 2475980995 5500 5480 5500 5480 2308
478 20250307 110600 2463321115 5480 5480 5480 5480 0
479 20250307 110500 2463321115 5480 5490 5490 5480 112
480 20250307 110400 2462707345 5480 5490 5510 5480 3317
481 20250307 110300 2444488945 5500 5470 5500 5460 10431
482 20250307 110200 2387274615 5470 5465 5470 5465 2461
483 20250307 110100 2373814655 5465 5455 5470 5455 1160
484 20250307 110000 2367481740 5455 5460 5470 5450 4041
485 20250307 105900 2345438125 5460 5440 5460 5440 2462
486 20250307 105800 2332037765 5440 5430 5460 5430 5956
487 20250307 105700 2299604785 5440 5440 5440 5430 384
488 20250307 105600 2297518335 5440 5430 5440 5430 1297
489 20250307 105500 2290475475 5440 5440 5440 5430 1213
490 20250307 105400 2283888345 5440 5440 5450 5440 3001
491 20250307 105300 2267557895 5450 5450 5450 5440 639
492 20250307 105200 2264076515 5450 5440 5450 5440 395
493 20250307 105100 2261926045 5450 5440 5450 5440 11
494 20250307 105000 2261866195 5450 5450 5450 5440 2009
495 20250307 104900 2250933185 5450 5450 5450 5440 922
496 20250307 104800 2245908325 5450 5440 5450 5440 1647
497 20250307 104700 2236947455 5440 5450 5450 5440 1142
498 20250307 104600 2230734955 5450 5450 5450 5440 417
499 20250307 104500 2228465645 5460 5450 5460 5450 1959
500 20250307 104400 2217789065 5460 5450 5460 5450 366
501 20250307 104300 2215793805 5460 5460 5460 5450 236
502 20250307 104200 2214507465 5460 5450 5460 5450 379
503 20250307 104100 2212441610 5460 5460 5460 5450 1400
504 20250307 104000 2204810120 5460 5450 5460 5450 103
505 20250307 103900 2204248040 5460 5460 5460 5460 462
506 20250307 103800 2201725520 5460 5460 5460 5460 355
507 20250307 103700 2199787220 5460 5450 5460 5450 366
508 20250307 103600 2197792390 5460 5460 5460 5450 690
509 20250307 103500 2194028160 5460 5460 5460 5460 536
510 20250307 103400 2191101600 5460 5450 5460 5450 358
511 20250307 103300 2189147460 5460 5450 5460 5450 3456
512 20250307 103200 2170312230 5460 5450 5460 5450 312
513 20250307 103100 2168611810 5460 5445 5460 5440 1971
514 20250307 103000 2157870915 5450 5450 5450 5450 230
515 20250307 102900 2156617415 5450 5450 5450 5440 103
516 20250307 102800 2156057065 5450 5440 5450 5440 867
517 20250307 102700 2151335535 5450 5450 5450 5450 13
518 20250307 102600 2151264685 5450 5450 5450 5445 1018
519 20250307 102500 2145716595 5450 5450 5450 5440 481
520 20250307 102400 2143097445 5450 5450 5450 5440 780
521 20250307 102300 2138854145 5450 5460 5460 5440 2105
522 20250307 102200 2127384075 5460 5450 5460 5450 590
523 20250307 102100 2124168425 5460 5470 5470 5460 255
524 20250307 102000 2122775925 5470 5450 5470 5450 3891
525 20250307 101900 2101542735 5450 5450 5450 5450 45
526 20250307 101800 2101297485 5460 5460 5460 5450 1146
527 20250307 101700 2095045235 5460 5460 5460 5460 348
528 20250307 101600 2093145155 5460 5460 5460 5450 5593
529 20250307 101500 2062659955 5460 5460 5460 5450 860
530 20250307 101400 2057964365 5470 5470 5480 5460 6586
531 20250307 101300 2021995185 5470 5470 5470 5460 443
532 20250307 101200 2019573295 5470 5470 5470 5460 266
533 20250307 101100 2018119675 5470 5470 5470 5470 1735
534 20250307 101000 2008629225 5470 5480 5480 5460 799
535 20250307 100900 2004260025 5470 5470 5470 5470 1588
536 20250307 100800 1995573665 5470 5460 5470 5460 544
537 20250307 100700 1992601005 5460 5470 5470 5460 403
538 20250307 100600 1990398295 5470 5480 5490 5460 5459
539 20250307 100500 1960567675 5490 5480 5490 5480 302
540 20250307 100400 1958912695 5490 5470 5490 5465 4097
541 20250307 100300 1936490455 5480 5475 5480 5470 3050
542 20250307 100200 1919779125 5475 5485 5485 5470 1066
543 20250307 100100 1913941375 5485 5485 5490 5485 967
544 20250307 100000 1908633550 5490 5480 5490 5470 1321
545 20250307 095900 1901394570 5480 5480 5480 5480 1056
546 20250307 095800 1895607690 5480 5480 5480 5470 3826
547 20250307 095700 1874679180 5480 5485 5485 5480 1903
548 20250307 095600 1864247190 5490 5490 5490 5480 1360
549 20250307 095500 1856793590 5490 5490 5500 5480 1900
550 20250307 095400 1846369000 5500 5500 5500 5490 533
551 20250307 095300 1843437680 5500 5500 5500 5490 2964
552 20250307 095200 1827153000 5500 5500 5510 5490 224
553 20250307 095100 1825920990 5520 5500 5520 5500 2978
554 20250307 095000 1809540930 5520 5505 5520 5490 3650
555 20250307 094900 1789445615 5505 5530 5540 5500 15464
556 20250307 094800 1704179250 5540 5540 5540 5530 1164
557 20250307 094700 1697732800 5540 5560 5560 5530 641
558 20250307 094600 1694184460 5550 5530 5560 5530 1028
559 20250307 094500 1688488320 5540 5520 5540 5520 2570
560 20250307 094400 1674271420 5540 5540 5550 5520 2383
561 20250307 094300 1661096870 5550 5560 5560 5520 5097
562 20250307 094200 1632835160 5560 5560 5560 5550 710
563 20250307 094100 1628892030 5560 5560 5560 5550 3218
564 20250307 094000 1611017950 5560 5530 5560 5520 2752
565 20250307 093900 1595773960 5540 5555 5555 5520 6443
566 20250307 093800 1560082300 5560 5540 5560 5540 3539
567 20250307 093700 1540452845 5540 5520 5540 5510 2105
568 20250307 093600 1528826055 5530 5520 5530 5520 1057
569 20250307 093500 1522986105 5520 5520 5530 5500 5532
570 20250307 093400 1492478245 5520 5510 5520 5500 1915
571 20250307 093300 1481925205 5510 5500 5510 5500 5826
572 20250307 093200 1449879785 5490 5490 5500 5480 2970
573 20250307 093100 1433578765 5480 5460 5490 5460 3812
574 20250307 093000 1412722705 5460 5450 5470 5450 5938
575 20250307 092900 1380355215 5440 5445 5450 5440 2817
576 20250307 092800 1365028165 5450 5440 5450 5430 1369
577 20250307 092700 1357581995 5430 5440 5440 5430 533
578 20250307 092600 1354687075 5430 5440 5450 5430 3042
579 20250307 092500 1338133815 5440 5410 5440 5410 2761
580 20250307 092400 1323178265 5410 5410 5420 5400 3786
581 20250307 092300 1302700275 5410 5420 5420 5410 4031
582 20250307 092200 1280882985 5420 5425 5430 5410 12456
583 20250307 092100 1213403525 5430 5440 5440 5430 4025
584 20250307 092000 1191547765 5440 5460 5460 5430 1657
585 20250307 091900 1182535415 5460 5450 5460 5430 4552
586 20250307 091800 1157786135 5430 5440 5460 5410 11271
587 20250307 091700 1096592745 5430 5440 5440 5430 1423
588 20250307 091600 1088852135 5450 5450 5460 5440 4472
589 20250307 091500 1064503245 5450 5440 5450 5430 2531
590 20250307 091400 1050735675 5440 5425 5440 5420 5625
591 20250307 091300 1020171190 5430 5410 5430 5400 4284
592 20250307 091200 996987040 5410 5440 5440 5410 7713
593 20250307 091100 955179180 5440 5440 5440 5410 9961
594 20250307 091000 901172180 5440 5430 5450 5420 5660
595 20250307 090900 870445200 5430 5430 5430 5400 6792
596 20250307 090800 833706600 5430 5440 5450 5420 13139
597 20250307 090700 762401150 5440 5450 5450 5420 13008
598 20250307 090600 691800060 5450 5440 5450 5430 3735
599 20250307 090500 671507470 5450 5480 5480 5430 21594
600 20250307 090400 553925900 5460 5495 5500 5460 15855
601 20250307 090300 467033280 5490 5490 5505 5460 20484
602 20250307 090200 354642610 5500 5530 5560 5460 42203
603 20250307 090100 122661970 5540 5570 5600 5540 11984
604 20250307 090000 55964480 5570 5540 5570 5540 10082

1
014940/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,45573661,0,261592814140,0.00
20250304,0,45573661,0,239717456860,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 45573661 0 261592814140 0.00
3 20250304 0 45573661 0 239717456860 0.00