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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

605
015750/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190300,2330961965,5180,5180,5180,5180,7433
20250311,190200,2330961965,5180,5180,5180,5180,0
20250311,190100,2330961965,5180,5180,5180,5180,0
20250311,190000,2330961965,5180,5180,5180,5180,0
20250311,185900,2330961965,5180,5180,5180,5180,0
20250311,185800,2330961965,5180,5180,5180,5180,0
20250311,185700,2330961965,5180,5180,5180,5180,0
20250311,185600,2330961965,5180,5180,5180,5180,0
20250311,185500,2330961965,5180,5180,5180,5180,0
20250311,185400,2330961965,5180,5180,5180,5180,0
20250311,185300,2330961965,5180,5180,5180,5180,0
20250311,185200,2330961965,5180,5180,5180,5180,0
20250311,185100,2330961965,5180,5180,5180,5180,0
20250311,185000,2330961965,5180,5180,5180,5180,0
20250311,184900,2330961965,5180,5180,5180,5180,0
20250311,184800,2330961965,5180,5180,5180,5180,0
20250311,184700,2330961965,5180,5180,5180,5180,0
20250311,184600,2330961965,5180,5180,5180,5180,0
20250311,184500,2330961965,5180,5180,5180,5180,0
20250311,184400,2330961965,5180,5180,5180,5180,0
20250311,184300,2330961965,5180,5180,5180,5180,0
20250311,184200,2330961965,5180,5180,5180,5180,0
20250311,184100,2330961965,5180,5180,5180,5180,0
20250311,184000,2330961965,5180,5180,5180,5180,0
20250311,183900,2330961965,5180,5180,5180,5180,0
20250311,183800,2330961965,5180,5180,5180,5180,0
20250311,183700,2330961965,5180,5180,5180,5180,0
20250311,183600,2330961965,5180,5180,5180,5180,0
20250311,183500,2330961965,5180,5180,5180,5180,0
20250311,183400,2330961965,5180,5180,5180,5180,0
20250311,183300,2330961965,5180,5180,5180,5180,7433
20250311,183200,2330961965,5180,5180,5180,5180,0
20250311,183100,2330961965,5180,5180,5180,5180,0
20250311,183000,2330961965,5180,5180,5180,5180,0
20250311,182900,2330961965,5180,5180,5180,5180,0
20250311,182800,2330961965,5180,5180,5180,5180,0
20250311,182700,2330961965,5180,5180,5180,5180,0
20250311,182600,2330961965,5180,5180,5180,5180,0
20250311,182500,2330961965,5180,5180,5180,5180,0
20250311,182400,2330961965,5180,5180,5180,5180,0
20250311,182300,2330961965,5180,5180,5180,5180,0
20250311,182200,2330961965,5180,5180,5180,5180,0
20250311,182100,2330961965,5180,5180,5180,5180,0
20250311,182000,2330961965,5180,5180,5180,5180,0
20250311,181900,2330961965,5180,5180,5180,5180,0
20250311,181800,2330961965,5180,5180,5180,5180,0
20250311,181700,2330961965,5180,5180,5180,5180,0
20250311,181600,2330961965,5180,5180,5180,5180,0
20250311,181500,2330961965,5180,5180,5180,5180,0
20250311,181400,2330961965,5180,5180,5180,5180,0
20250311,181300,2330961965,5180,5180,5180,5180,0
20250311,181200,2330961965,5180,5180,5180,5180,0
20250311,181100,2330961965,5180,5180,5180,5180,0
20250311,181000,2330961965,5180,5180,5180,5180,0
20250311,180900,2330961965,5180,5180,5180,5180,0
20250311,180800,2330961965,5180,5180,5180,5180,0
20250311,180700,2330961965,5180,5180,5180,5180,0
20250311,180600,2330961965,5180,5180,5180,5180,0
20250311,180500,2330961965,5180,5180,5180,5180,0
20250311,180400,2330961965,5180,5180,5180,5180,0
20250311,180300,2330961965,5180,5180,5180,5180,7433
20250311,180200,2330961965,5180,5180,5180,5180,0
20250311,180100,2330961965,5180,5180,5180,5180,0
20250311,180000,2330961965,5180,5180,5180,5180,0
20250311,175900,2330961965,5180,5180,5180,5180,0
20250311,175800,2330961965,5180,5180,5180,5180,0
20250311,175700,2330961965,5180,5180,5180,5180,0
20250311,175600,2330961965,5180,5180,5180,5180,0
20250311,175500,2330961965,5180,5180,5180,5180,0
20250311,175400,2330961965,5180,5180,5180,5180,0
20250311,175300,2330961965,5180,5180,5180,5180,0
20250311,175200,2330961965,5180,5180,5180,5180,0
20250311,175100,2330961965,5180,5180,5180,5180,0
20250311,175000,2330961965,5180,5180,5180,5180,0
20250311,174900,2330961965,5180,5180,5180,5180,0
20250311,174800,2330961965,5180,5180,5180,5180,0
20250311,174700,2330961965,5180,5180,5180,5180,0
20250311,174600,2330961965,5180,5180,5180,5180,0
20250311,174500,2330961965,5180,5180,5180,5180,0
20250311,174400,2330961965,5180,5180,5180,5180,0
20250311,174300,2330961965,5180,5180,5180,5180,0
20250311,174200,2330961965,5180,5180,5180,5180,0
20250311,174100,2330961965,5180,5180,5180,5180,0
20250311,174000,2330961965,5180,5180,5180,5180,0
20250311,173900,2330961965,5180,5180,5180,5180,0
20250311,173800,2330961965,5180,5180,5180,5180,0
20250311,173700,2330961965,5180,5180,5180,5180,0
20250311,173600,2330961965,5180,5180,5180,5180,0
20250311,173500,2330961965,5180,5180,5180,5180,0
20250311,173400,2330961965,5180,5180,5180,5180,0
20250311,173300,2330961965,5180,5180,5180,5180,7433
20250311,173200,2330961965,5180,5180,5180,5180,0
20250311,173100,2330961965,5180,5180,5180,5180,0
20250311,173000,2330961965,5180,5180,5180,5180,0
20250311,172900,2330961965,5180,5180,5180,5180,0
20250311,172800,2330961965,5180,5180,5180,5180,0
20250311,172700,2330961965,5180,5180,5180,5180,0
20250311,172600,2330961965,5180,5180,5180,5180,0
20250311,172500,2330961965,5180,5180,5180,5180,0
20250311,172400,2330961965,5180,5180,5180,5180,0
20250311,172300,2330961965,5180,5180,5180,5180,0
20250311,172200,2330961965,5180,5180,5180,5180,0
20250311,172100,2330961965,5180,5180,5180,5180,0
20250311,172000,2330961965,5180,5180,5180,5180,0
20250311,171900,2330961965,5180,5180,5180,5180,0
20250311,171800,2330961965,5180,5180,5180,5180,0
20250311,171700,2330961965,5180,5180,5180,5180,0
20250311,171600,2330961965,5180,5180,5180,5180,0
20250311,171500,2330961965,5180,5180,5180,5180,0
20250311,171400,2330961965,5180,5180,5180,5180,0
20250311,171300,2330961965,5180,5180,5180,5180,0
20250311,171200,2330961965,5180,5180,5180,5180,0
20250311,171100,2330961965,5180,5180,5180,5180,0
20250311,171000,2330961965,5180,5180,5180,5180,0
20250311,170900,2330961965,5180,5180,5180,5180,0
20250311,170800,2330961965,5180,5180,5180,5180,0
20250311,170700,2330961965,5180,5180,5180,5180,0
20250311,170600,2330961965,5180,5180,5180,5180,0
20250311,170500,2330961965,5180,5180,5180,5180,0
20250311,170400,2330961965,5180,5180,5180,5180,0
20250311,170300,2330961965,5180,5180,5180,5180,7433
20250311,170200,2330961965,5180,5180,5180,5180,0
20250311,170100,2330961965,5180,5180,5180,5180,0
20250311,170000,2330961965,5180,5180,5180,5180,0
20250311,165900,2330961965,5180,5180,5180,5180,0
20250311,165800,2330961965,5180,5180,5180,5180,0
20250311,165700,2330961965,5180,5180,5180,5180,0
20250311,165600,2330961965,5180,5180,5180,5180,0
20250311,165500,2330961965,5180,5180,5180,5180,0
20250311,165400,2330961965,5180,5180,5180,5180,0
20250311,165300,2330961965,5180,5180,5180,5180,0
20250311,165200,2330961965,5180,5180,5180,5180,0
20250311,165100,2330961965,5180,5180,5180,5180,0
20250311,165000,2330961965,5180,5180,5180,5180,0
20250311,164900,2330961965,5180,5180,5180,5180,0
20250311,164800,2330961965,5180,5180,5180,5180,0
20250311,164700,2330961965,5180,5180,5180,5180,0
20250311,164600,2330961965,5180,5180,5180,5180,0
20250311,164500,2330961965,5180,5180,5180,5180,0
20250311,164400,2330961965,5180,5180,5180,5180,0
20250311,164300,2330961965,5180,5180,5180,5180,0
20250311,164200,2330961965,5180,5180,5180,5180,0
20250311,164100,2330961965,5180,5180,5180,5180,0
20250311,164000,2330961965,5180,5180,5180,5180,0
20250311,163900,2330961965,5180,5180,5180,5180,0
20250311,163800,2330961965,5180,5180,5180,5180,0
20250311,163700,2330961965,5180,5180,5180,5180,0
20250311,163600,2330961965,5180,5180,5180,5180,0
20250311,163500,2330961965,5180,5180,5180,5180,0
20250311,163400,2330961965,5180,5180,5180,5180,0
20250311,163300,2330961965,5180,5180,5180,5180,7433
20250311,163200,2330961965,5180,5180,5180,5180,0
20250311,163100,2330961965,5180,5180,5180,5180,0
20250311,163000,2330961965,5180,5180,5180,5180,0
20250311,162900,2330961965,5180,5180,5180,5180,0
20250311,162800,2330961965,5180,5180,5180,5180,0
20250311,162700,2330961965,5180,5180,5180,5180,0
20250311,162600,2330961965,5180,5180,5180,5180,0
20250311,162500,2330961965,5180,5180,5180,5180,0
20250311,162400,2330961965,5180,5180,5180,5180,0
20250311,162300,2330961965,5180,5180,5180,5180,0
20250311,162200,2330961965,5180,5180,5180,5180,0
20250311,162100,2330961965,5180,5180,5180,5180,0
20250311,162000,2330961965,5180,5180,5180,5180,0
20250311,161900,2330961965,5180,5180,5180,5180,0
20250311,161800,2330961965,5180,5180,5180,5180,0
20250311,161700,2330961965,5180,5180,5180,5180,0
20250311,161600,2330961965,5180,5180,5180,5180,0
20250311,161500,2330961965,5180,5180,5180,5180,0
20250311,161400,2330961965,5180,5180,5180,5180,0
20250311,161300,2330961965,5180,5180,5180,5180,0
20250311,161200,2330961965,5180,5180,5180,5180,0
20250311,161100,2330961965,5180,5180,5180,5180,0
20250311,161000,2330961965,5180,5180,5180,5180,0
20250311,160900,2330961965,5180,5180,5180,5180,0
20250311,160800,2330961965,5180,5180,5180,5180,0
20250311,160700,2330961965,5180,5180,5180,5180,0
20250311,160600,2330961965,5180,5180,5180,5180,0
20250311,160500,2330961965,5180,5180,5180,5180,0
20250311,160400,2330961965,5180,5180,5180,5180,0
20250311,160300,2330961965,5180,5180,5180,5180,7433
20250311,160200,2330961965,5180,5180,5180,5180,0
20250311,160100,2330961965,5180,5180,5180,5180,0
20250311,160000,2330961965,5180,5180,5180,5180,0
20250311,155900,2330961965,5180,5180,5180,5180,0
20250311,155800,2330961965,5180,5180,5180,5180,0
20250311,155700,2330961965,5180,5180,5180,5180,0
20250311,155600,2330961965,5180,5180,5180,5180,0
20250311,155500,2330961965,5180,5180,5180,5180,0
20250311,155400,2330961965,5180,5180,5180,5180,0
20250311,155300,2330961965,5180,5180,5180,5180,0
20250311,155200,2330961965,5180,5180,5180,5180,0
20250311,155100,2330961965,5180,5180,5180,5180,0
20250311,155000,2330961965,5180,5180,5180,5180,0
20250311,154900,2330961965,5180,5180,5180,5180,0
20250311,154800,2330961965,5180,5180,5180,5180,0
20250311,154700,2330961965,5180,5180,5180,5180,0
20250311,154600,2330961965,5180,5180,5180,5180,0
20250311,154500,2330961965,5180,5180,5180,5180,0
20250311,154400,2330961965,5180,5180,5180,5180,0
20250311,154300,2330961965,5180,5180,5180,5180,0
20250311,154200,2330961965,5180,5180,5180,5180,0
20250311,154100,2330961965,5180,5180,5180,5180,0
20250311,154000,2330961965,5180,5180,5180,5180,0
20250311,153900,2330961965,5180,5180,5180,5180,0
20250311,153800,2330961965,5180,5180,5180,5180,0
20250311,153700,2330961965,5180,5180,5180,5180,0
20250311,153600,2330961965,5180,5180,5180,5180,0
20250311,153500,2330961965,5180,5180,5180,5180,0
20250311,153400,2330961965,5180,5180,5180,5180,0
20250311,153300,2330961965,5180,5180,5180,5180,7433
20250311,153200,2330961965,5180,5180,5180,5180,0
20250311,153100,2330961965,5180,5180,5180,5180,0
20250311,153000,2330961965,5180,5180,5180,5180,7433
20250311,152900,2292459025,5190,5190,5190,5190,0
20250311,152800,2292459025,5190,5190,5190,5190,0
20250311,152700,2292459025,5190,5190,5190,5190,0
20250311,152600,2292459025,5190,5190,5190,5190,0
20250311,152500,2292459025,5190,5190,5190,5190,0
20250311,152400,2292459025,5190,5190,5190,5190,0
20250311,152300,2292459025,5190,5190,5190,5190,0
20250311,152200,2292459025,5190,5190,5190,5190,0
20250311,152100,2292459025,5190,5190,5190,5190,0
20250311,152000,2292459025,5190,5190,5190,5190,0
20250311,151900,2292459025,5190,5190,5190,5180,180
20250311,151800,2291526175,5180,5180,5190,5170,2682
20250311,151700,2277632225,5170,5180,5190,5170,2114
20250311,151600,2266678665,5180,5180,5180,5175,2045
20250311,151500,2256086565,5190,5190,5190,5190,1
20250311,151400,2256081375,5190,5180,5190,5180,25
20250311,151300,2255951635,5190,5190,5190,5190,34
20250311,151200,2255775175,5190,5180,5190,5180,1779
20250311,151100,2246558065,5190,5180,5190,5180,1276
20250311,151000,2239948345,5180,5170,5180,5160,4759
20250311,150900,2215363955,5170,5170,5180,5170,280
20250311,150800,2213916345,5160,5180,5180,5160,2025
20250311,150700,2203459675,5170,5170,5170,5170,402
20250311,150600,2201381335,5180,5190,5190,5180,335
20250311,150500,2199645925,5190,5190,5190,5190,1
20250311,150400,2199640735,5190,5190,5190,5170,226
20250311,150300,2198470795,5190,5190,5190,5190,0
20250311,150200,2198470795,5190,5180,5190,5180,4488
20250311,150100,2175215955,5180,5180,5180,5180,550
20250311,150000,2172366955,5170,5190,5190,5170,986
20250311,145900,2167259795,5180,5180,5180,5180,100
20250311,145800,2166741795,5190,5190,5190,5190,27
20250311,145700,2166601665,5190,5190,5190,5190,10
20250311,145600,2166549765,5190,5190,5190,5190,0
20250311,145500,2166549765,5190,5190,5190,5190,126
20250311,145400,2165895825,5190,5190,5190,5190,371
20250311,145300,2163970335,5180,5180,5180,5180,1321
20250311,145200,2157127555,5190,5190,5190,5190,1013
20250311,145100,2151870085,5190,5190,5190,5190,35
20250311,145000,2151688435,5180,5190,5190,5180,403
20250311,144900,2149600885,5180,5180,5180,5180,295
20250311,144800,2148072785,5190,5190,5190,5190,25
20250311,144700,2147943035,5190,5190,5190,5190,19
20250311,144600,2147844425,5190,5190,5190,5190,0
20250311,144500,2147844425,5190,5190,5190,5190,24
20250311,144400,2147719865,5190,5190,5190,5190,1
20250311,144300,2147714675,5190,5190,5190,5190,160
20250311,144200,2146884275,5190,5200,5200,5190,125
20250311,144100,2146235275,5190,5190,5190,5180,1339
20250311,144000,2139292515,5190,5200,5200,5190,1577
20250311,143900,2131107825,5190,5200,5200,5190,26
20250311,143800,2130972875,5190,5190,5200,5190,764
20250311,143700,2127007465,5195,5190,5195,5190,1008
20250311,143600,2121775905,5200,5200,5200,5200,6
20250311,143500,2121744705,5200,5200,5200,5190,229
20250311,143400,2120555905,5190,5190,5200,5190,624
20250311,143300,2117317305,5190,5190,5190,5190,984
20250311,143200,2112210345,5190,5190,5190,5190,126
20250311,143100,2111556405,5200,5180,5200,5180,3324
20250311,143000,2094300055,5180,5180,5180,5180,162
20250311,142900,2093460895,5170,5170,5190,5170,1070
20250311,142800,2087917825,5170,5170,5170,5170,187
20250311,142700,2086951035,5180,5180,5190,5180,295
20250311,142600,2085421935,5180,5180,5190,5180,693
20250311,142500,2081832145,5190,5190,5190,5190,26
20250311,142400,2081697205,5190,5190,5190,5190,11
20250311,142300,2081640115,5190,5190,5190,5190,0
20250311,142200,2081640115,5190,5180,5190,5180,30
20250311,142100,2081484465,5180,5180,5180,5160,2095
20250311,142000,2070665895,5180,5180,5180,5180,0
20250311,141900,2070665895,5180,5180,5180,5180,317
20250311,141800,2069023835,5170,5170,5170,5170,0
20250311,141700,2069023835,5170,5170,5180,5170,4238
20250311,141600,2047111985,5170,5180,5190,5170,4955
20250311,141500,2021439205,5180,5185,5185,5180,63
20250311,141400,2021112785,5190,5190,5190,5190,11
20250311,141300,2021055695,5190,5190,5190,5190,32
20250311,141200,2020889615,5190,5190,5190,5190,26
20250311,141100,2020754675,5190,5180,5190,5180,2
20250311,141000,2020744305,5180,5180,5180,5180,99
20250311,140900,2020231485,5180,5200,5200,5180,6515
20250311,140800,1986423845,5190,5200,5210,5190,3336
20250311,140700,1969077415,5210,5210,5210,5210,20
20250311,140600,1968973215,5210,5210,5210,5200,34
20250311,140500,1968796125,5200,5210,5210,5200,87
20250311,140400,1968343015,5200,5210,5210,5200,7
20250311,140300,1968306565,5200,5210,5210,5200,29
20250311,140200,1968155515,5200,5200,5210,5200,1052
20250311,140100,1962679175,5190,5200,5210,5190,5277
20250311,140000,1935232585,5190,5200,5200,5190,5
20250311,135900,1935206625,5200,5200,5200,5190,30
20250311,135800,1935050635,5190,5200,5200,5190,5
20250311,135700,1935024645,5200,5200,5200,5190,125
20250311,135600,1934374825,5190,5200,5200,5190,149
20250311,135500,1933600255,5200,5210,5210,5190,1236
20250311,135400,1927173585,5200,5200,5210,5190,4736
20250311,135300,1902548585,5200,5200,5220,5200,624
20250311,135200,1899298305,5200,5200,5200,5200,3
20250311,135100,1899282705,5200,5210,5210,5200,20
20250311,135000,1899178515,5210,5210,5210,5210,1117
20250311,134900,1893358945,5210,5210,5210,5210,0
20250311,134800,1893358945,5210,5210,5210,5200,14
20250311,134700,1893286025,5200,5200,5210,5200,1048
20250311,134600,1887826425,5210,5200,5210,5200,97
20250311,134500,1887321765,5210,5200,5210,5200,866
20250311,134400,1882810565,5200,5210,5210,5200,837
20250311,134300,1878452165,5200,5210,5210,5200,1125
20250311,134200,1872591915,5200,5200,5200,5200,0
20250311,134100,1872591915,5200,5200,5200,5200,159
20250311,134000,1871765115,5200,5210,5210,5200,49
20250311,133900,1871509895,5200,5210,5210,5200,47
20250311,133800,1871265095,5210,5210,5210,5210,17
20250311,133700,1871176525,5210,5210,5210,5210,30
20250311,133600,1871020225,5210,5210,5210,5210,1029
20250311,133500,1865659135,5210,5210,5210,5210,1007
20250311,133400,1860412665,5210,5210,5210,5210,201
20250311,133300,1859365455,5200,5200,5210,5200,329
20250311,133200,1857654405,5210,5210,5210,5210,1
20250311,133100,1857649195,5200,5200,5200,5200,200
20250311,133000,1856609195,5210,5210,5210,5210,36
20250311,132900,1856421635,5210,5210,5210,5210,2
20250311,132800,1856411215,5200,5200,5200,5200,100
20250311,132700,1855891215,5200,5210,5210,5200,88
20250311,132600,1855433355,5210,5200,5210,5200,4374
20250311,132500,1832681375,5200,5200,5200,5200,30
20250311,132400,1832525375,5190,5200,5200,5190,27
20250311,132300,1832384995,5190,5190,5190,5190,0
20250311,132200,1832384995,5190,5190,5190,5190,1243
20250311,132100,1825933825,5190,5200,5200,5190,204
20250311,132000,1824874560,5200,5190,5200,5190,2143
20250311,131900,1813752140,5190,5190,5190,5190,38
20250311,131800,1813554920,5185,5190,5190,5185,916
20250311,131700,1808800980,5190,5185,5190,5185,87
20250311,131600,1808349765,5190,5185,5190,5185,5
20250311,131500,1808323820,5190,5190,5190,5190,2
20250311,131400,1808313440,5190,5190,5190,5190,35
20250311,131300,1808131790,5190,5190,5190,5190,10
20250311,131200,1808079890,5190,5190,5190,5190,1
20250311,131100,1808074700,5185,5190,5190,5185,992
20250311,131000,1802926235,5185,5190,5190,5185,221
20250311,130900,1801779855,5190,5185,5190,5185,506
20250311,130800,1799156235,5190,5190,5190,5190,1
20250311,130700,1799151045,5190,5190,5190,5190,28
20250311,130600,1799005725,5190,5185,5190,5185,302
20250311,130500,1797439845,5190,5190,5190,5190,498
20250311,130400,1794855225,5190,5190,5190,5190,26
20250311,130300,1794720285,5185,5175,5185,5175,3513
20250311,130200,1776518485,5170,5170,5170,5170,102
20250311,130100,1775991145,5180,5180,5180,5180,35
20250311,130000,1775809845,5170,5170,5170,5170,192
20250311,125900,1774817205,5170,5175,5175,5170,55
20250311,125800,1774532845,5180,5180,5180,5180,1
20250311,125700,1774527665,5180,5180,5180,5180,25
20250311,125600,1774398165,5175,5180,5180,5175,3
20250311,125500,1774382635,5180,5180,5180,5180,1
20250311,125400,1774377455,5180,5170,5180,5170,1164
20250311,125300,1768359325,5170,5170,5170,5170,191
20250311,125200,1767371855,5170,5170,5170,5170,386
20250311,125100,1765376235,5170,5165,5170,5165,120
20250311,125000,1764756315,5170,5170,5170,5170,21
20250311,124900,1764647745,5170,5170,5170,5170,0
20250311,124800,1764647745,5170,5170,5170,5170,25
20250311,124700,1764518495,5170,5170,5170,5170,106
20250311,124600,1763970475,5160,5160,5160,5160,0
20250311,124500,1763970475,5160,5160,5160,5160,10
20250311,124400,1763918875,5170,5170,5170,5170,525
20250311,124300,1761204625,5160,5170,5170,5160,615
20250311,124200,1758030185,5170,5170,5170,5170,101
20250311,124100,1757508015,5170,5170,5170,5170,25
20250311,124000,1757378765,5170,5170,5170,5170,9951
20250311,123900,1705932095,5170,5180,5180,5170,145
20250311,123800,1705182335,5180,5170,5180,5170,44
20250311,123700,1704954605,5170,5170,5170,5170,144
20250311,123600,1704210125,5170,5180,5180,5170,518
20250311,123500,1701531985,5180,5180,5180,5180,41
20250311,123400,1701319605,5170,5170,5170,5170,250
20250311,123300,1700027105,5170,5160,5170,5160,560
20250311,123200,1697132405,5170,5170,5180,5170,1632
20250311,123100,1688694915,5180,5170,5180,5170,162
20250311,123000,1687857125,5170,5180,5180,5170,151
20250311,122900,1687076445,5180,5180,5180,5180,50
20250311,122800,1686817445,5180,5170,5180,5170,5525
20250311,122700,1658252945,5170,5170,5170,5170,760
20250311,122600,1654323745,5180,5170,5180,5170,154
20250311,122500,1653527515,5180,5180,5180,5180,28
20250311,122400,1653382475,5180,5180,5180,5180,0
20250311,122300,1653382475,5180,5180,5180,5180,102
20250311,122200,1652854115,5170,5170,5180,5170,293
20250311,122100,1651338825,5170,5175,5175,5170,229
20250311,122000,1650154885,5180,5180,5180,5180,0
20250311,121900,1650154885,5180,5170,5180,5170,23
20250311,121800,1650035765,5180,5180,5180,5170,139
20250311,121700,1649316855,5180,5180,5180,5180,190
20250311,121600,1648332655,5180,5180,5180,5180,1
20250311,121500,1648327475,5180,5180,5180,5180,3324
20250311,121400,1631109155,5170,5170,5170,5170,210
20250311,121300,1630023455,5160,5160,5160,5160,200
20250311,121200,1628991455,5160,5170,5180,5160,2537
20250311,121100,1615886175,5170,5180,5180,5170,191
20250311,121000,1614898195,5180,5180,5180,5170,70
20250311,120900,1614535995,5180,5180,5180,5170,195
20250311,120800,1613526395,5170,5170,5170,5160,1591
20250311,120700,1605300975,5160,5160,5160,5160,0
20250311,120600,1605300975,5160,5160,5160,5160,0
20250311,120500,1605300975,5160,5170,5170,5160,80
20250311,120400,1604887475,5170,5170,5170,5170,207
20250311,120300,1603817285,5170,5170,5170,5170,11
20250311,120200,1603760415,5170,5170,5170,5170,45
20250311,120100,1603527765,5170,5170,5170,5170,201
20250311,120000,1602488595,5170,5160,5170,5160,52
20250311,115900,1602219765,5170,5170,5170,5170,624
20250311,115800,1598993685,5160,5160,5160,5160,0
20250311,115700,1598993685,5160,5170,5170,5160,34
20250311,115600,1598817915,5170,5160,5170,5160,29
20250311,115500,1598668015,5160,5160,5160,5160,1
20250311,115400,1598662855,5160,5170,5170,5160,111
20250311,115300,1598088995,5170,5170,5170,5170,0
20250311,115200,1598088995,5170,5160,5170,5160,583
20250311,115100,1595075325,5160,5160,5160,5160,251
20250311,115000,1593780165,5160,5160,5160,5160,259
20250311,114900,1592443725,5160,5150,5160,5150,277
20250311,114800,1591016925,5150,5150,5150,5150,37
20250311,114700,1590826375,5160,5160,5160,5160,27
20250311,114600,1590687055,5160,5160,5160,5160,27
20250311,114500,1590547735,5150,5150,5150,5150,108
20250311,114400,1589991535,5150,5150,5150,5150,40
20250311,114300,1589785535,5160,5160,5160,5160,225
20250311,114200,1588624535,5150,5150,5150,5150,70
20250311,114100,1588264035,5160,5160,5160,5160,40
20250311,114000,1588057635,5160,5160,5160,5160,21
20250311,113900,1587949275,5170,5160,5170,5160,334
20250311,113800,1586225585,5160,5160,5160,5160,165
20250311,113700,1585374185,5160,5160,5160,5160,102
20250311,113600,1584847865,5150,5150,5160,5150,42
20250311,113500,1584631215,5130,5160,5160,5130,4011
20250311,113400,1564025505,5150,5150,5150,5150,1
20250311,113300,1564020355,5150,5150,5160,5150,837
20250311,113200,1559708565,5150,5150,5160,5150,1476
20250311,113100,1552106155,5160,5160,5160,5160,10
20250311,113000,1552054555,5160,5170,5170,5160,75
20250311,112900,1551667305,5160,5160,5160,5160,1
20250311,112800,1551662145,5150,5170,5170,5150,6388
20250311,112700,1518637745,5170,5170,5170,5170,5
20250311,112600,1518611895,5170,5160,5170,5160,2220
20250311,112500,1507156455,5160,5170,5170,5160,484
20250311,112400,1504656875,5160,5160,5160,5160,611
20250311,112300,1501504115,5160,5160,5160,5160,415
20250311,112200,1499362715,5160,5170,5170,5160,132
20250311,112100,1498681195,5170,5150,5170,5150,1636
20250311,112000,1490235405,5160,5150,5160,5150,1088
20250311,111900,1484621835,5150,5150,5150,5150,2
20250311,111800,1484611535,5160,5160,5160,5150,1853
20250311,111700,1475051055,5160,5150,5160,5140,761
20250311,111600,1471131385,5140,5140,5140,5130,873
20250311,111500,1466644185,5140,5130,5140,5130,33
20250311,111400,1466474585,5130,5130,5130,5130,1
20250311,111300,1466469455,5130,5130,5140,5130,492
20250311,111200,1463945145,5130,5130,5140,5130,2078
20250311,111100,1453284995,5120,5120,5120,5120,108
20250311,111000,1452732035,5130,5130,5130,5130,32
20250311,110900,1452567875,5120,5120,5120,5120,500
20250311,110800,1450007875,5120,5120,5120,5120,200
20250311,110700,1448983875,5130,5130,5130,5130,27
20250311,110600,1448845365,5130,5130,5130,5130,21
20250311,110500,1448737635,5120,5120,5130,5120,1054
20250311,110400,1443341145,5120,5130,5130,5120,615
20250311,110300,1440191985,5120,5120,5120,5120,315
20250311,110200,1438579185,5130,5120,5130,5110,412
20250311,110100,1436469835,5120,5120,5130,5115,1143
20250311,110000,1430617175,5120,5120,5120,5120,104
20250311,105900,1430084695,5120,5120,5120,5120,0
20250311,105800,1430084695,5120,5130,5130,5120,52
20250311,105700,1429817945,5120,5120,5125,5110,942
20250311,105600,1425003865,5120,5120,5120,5120,10002
20250311,105500,1373793625,5110,5120,5120,5110,2556
20250311,105400,1360732455,5120,5120,5120,5120,436
20250311,105300,1358500135,5120,5120,5120,5120,101
20250311,105200,1357983015,5120,5120,5120,5120,55
20250311,105100,1357701415,5120,5120,5125,5120,934
20250311,105000,1352919185,5120,5110,5120,5110,379
20250311,104900,1350982485,5110,5100,5110,5100,123
20250311,104800,1350354385,5110,5110,5110,5110,98
20250311,104700,1349853605,5110,5110,5110,5110,367
20250311,104600,1347978235,5110,5110,5110,5100,199
20250311,104500,1346962405,5110,5120,5120,5110,103
20250311,104400,1346436045,5110,5120,5120,5110,587
20250311,104300,1343436210,5110,5110,5110,5110,0
20250311,104200,1343436210,5110,5110,5110,5110,6
20250311,104100,1343405550,5110,5120,5120,5110,39
20250311,104000,1343205985,5120,5100,5120,5100,737
20250311,103900,1339437295,5090,5110,5120,5090,5235
20250311,103800,1312740795,5110,5110,5120,5110,1902
20250311,103700,1303019075,5110,5110,5110,5110,25
20250311,103600,1302891325,5100,5100,5100,5100,60
20250311,103500,1302585325,5100,5110,5110,5100,215
20250311,103400,1301488105,5120,5090,5120,5090,994
20250311,103300,1296417245,5100,5100,5100,5100,1603
20250311,103200,1288241945,5100,5110,5110,5100,425
20250311,103100,1286071485,5120,5120,5120,5110,43
20250311,103000,1285851400,5110,5100,5110,5100,925
20250311,102900,1281125260,5110,5110,5110,5100,106
20250311,102800,1280584540,5110,5120,5120,5100,286
20250311,102700,1279123820,5100,5120,5120,5100,5004
20250311,102600,1253594570,5120,5115,5120,5110,51
20250311,102500,1253333775,5100,5100,5100,5100,200
20250311,102400,1252313775,5100,5110,5120,5100,932
20250311,102300,1247557575,5110,5100,5110,5100,204
20250311,102200,1246515145,5100,5100,5100,5090,1577
20250311,102100,1238472845,5100,5100,5100,5100,25
20250311,102000,1238345345,5100,5100,5100,5090,747
20250311,101900,1234540645,5100,5100,5100,5100,101
20250311,101800,1234025545,5100,5100,5100,5090,361
20250311,101700,1232187265,5100,5100,5100,5100,221
20250311,101600,1231060165,5100,5100,5100,5080,118
20250311,101500,1230459135,5090,5085,5100,5080,1446
20250311,101400,1223098485,5090,5090,5090,5090,1412
20250311,101300,1215911405,5110,5090,5110,5080,12038
20250311,101200,1154713215,5090,5110,5110,5090,2211
20250311,101100,1143458965,5090,5100,5110,5090,1228
20250311,101000,1137206115,5100,5100,5100,5100,128
20250311,100900,1136553315,5100,5100,5100,5100,40
20250311,100800,1136349315,5100,5100,5100,5090,873
20250311,100700,1131901495,5100,5090,5100,5090,3265
20250311,100600,1115265495,5100,5110,5110,5100,9119
20250311,100500,1068757915,5110,5100,5110,5100,168
20250311,100400,1067900675,5100,5110,5110,5100,1169
20250311,100300,1061937905,5110,5110,5110,5110,434
20250311,100200,1059720165,5110,5120,5120,5110,2365
20250311,100100,1047634645,5120,5120,5120,5120,0
20250311,100000,1047634645,5120,5120,5120,5120,9
20250311,095900,1047588565,5110,5110,5110,5100,6406
20250311,095800,1014891495,5110,5110,5110,5100,7314
20250311,095700,977538735,5110,5110,5120,5110,1740
20250311,095600,968647235,5120,5120,5130,5110,1665
20250311,095500,960122495,5130,5120,5130,5120,227
20250311,095400,958959005,5120,5120,5130,5110,4352
20250311,095300,936686855,5120,5120,5120,5110,1089
20250311,095200,931111845,5120,5115,5120,5110,3790
20250311,095100,911744670,5120,5130,5130,5120,500
20250311,095000,909184660,5120,5130,5130,5110,9155
20250311,094900,862307720,5130,5135,5140,5120,5654
20250311,094800,833306045,5135,5160,5160,5135,11709
20250311,094700,773084810,5160,5150,5160,5150,203
20250311,094600,772038830,5150,5170,5170,5150,2253
20250311,094500,760435260,5150,5150,5170,5150,1901
20250311,094400,750644870,5160,5150,5180,5140,7060
20250311,094300,714283295,5150,5170,5170,5150,5938
20250311,094200,683649215,5160,5160,5165,5160,369
20250311,094100,681745125,5160,5160,5160,5160,361
20250311,094000,679882365,5160,5160,5160,5160,1893
20250311,093900,670114485,5170,5170,5170,5160,233
20250311,093800,668909985,5170,5180,5180,5160,547
20250311,093700,666083025,5180,5170,5180,5170,172
20250311,093600,665193745,5170,5160,5170,5150,639
20250311,093500,661897095,5160,5170,5170,5150,4041
20250311,093400,641064365,5170,5170,5170,5160,1206
20250311,093300,634840665,5170,5160,5170,5150,4180
20250311,093200,613272215,5160,5150,5170,5150,14
20250311,093100,613199985,5160,5180,5180,5150,1647
20250311,093000,604700965,5170,5170,5170,5170,435
20250311,092900,602452015,5160,5160,5160,5150,1789
20250311,092800,593223845,5150,5150,5150,5150,287
20250311,092700,591745795,5150,5160,5180,5150,10100
20250311,092600,539687225,5160,5170,5170,5160,1254
20250311,092500,533207595,5180,5170,5180,5170,218
20250311,092400,532080405,5170,5180,5180,5170,764
20250311,092300,528129315,5180,5180,5180,5170,410
20250311,092200,526007405,5180,5190,5190,5180,1834
20250311,092100,516503995,5190,5190,5190,5190,252
20250311,092000,515196115,5180,5190,5200,5180,468
20250311,091900,512768595,5190,5190,5200,5190,2940
20250311,091800,497483755,5190,5180,5190,5170,1251
20250311,091700,491001925,5170,5160,5170,5150,4361
20250311,091600,468506205,5170,5170,5170,5170,2998
20250311,091500,453006545,5160,5160,5170,5160,3195
20250311,091400,436516255,5160,5160,5160,5150,2191
20250311,091300,425210895,5160,5140,5160,5140,1065
20250311,091200,419724995,5150,5150,5160,5150,13423
20250311,091100,350585305,5160,5180,5180,5160,9461
20250311,091000,301722625,5180,5180,5200,5180,1268
20250311,090900,295152185,5180,5170,5180,5170,2096
20250311,090800,284315365,5170,5170,5175,5170,1499
20250311,090700,276565115,5170,5170,5170,5160,5486
20250311,090600,248215375,5180,5190,5190,5170,2573
20250311,090500,234890345,5190,5200,5205,5190,7891
20250311,090400,193933140,5190,5180,5210,5170,230
20250311,090300,192738810,5180,5170,5190,5160,3483
20250311,090200,174717790,5180,5190,5190,5160,1759
20250311,090100,165611890,5190,5210,5220,5160,8306
20250311,090000,122545690,5210,5220,5250,5190,23497
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190300 2330961965 5180 5180 5180 5180 7433
3 20250311 190200 2330961965 5180 5180 5180 5180 0
4 20250311 190100 2330961965 5180 5180 5180 5180 0
5 20250311 190000 2330961965 5180 5180 5180 5180 0
6 20250311 185900 2330961965 5180 5180 5180 5180 0
7 20250311 185800 2330961965 5180 5180 5180 5180 0
8 20250311 185700 2330961965 5180 5180 5180 5180 0
9 20250311 185600 2330961965 5180 5180 5180 5180 0
10 20250311 185500 2330961965 5180 5180 5180 5180 0
11 20250311 185400 2330961965 5180 5180 5180 5180 0
12 20250311 185300 2330961965 5180 5180 5180 5180 0
13 20250311 185200 2330961965 5180 5180 5180 5180 0
14 20250311 185100 2330961965 5180 5180 5180 5180 0
15 20250311 185000 2330961965 5180 5180 5180 5180 0
16 20250311 184900 2330961965 5180 5180 5180 5180 0
17 20250311 184800 2330961965 5180 5180 5180 5180 0
18 20250311 184700 2330961965 5180 5180 5180 5180 0
19 20250311 184600 2330961965 5180 5180 5180 5180 0
20 20250311 184500 2330961965 5180 5180 5180 5180 0
21 20250311 184400 2330961965 5180 5180 5180 5180 0
22 20250311 184300 2330961965 5180 5180 5180 5180 0
23 20250311 184200 2330961965 5180 5180 5180 5180 0
24 20250311 184100 2330961965 5180 5180 5180 5180 0
25 20250311 184000 2330961965 5180 5180 5180 5180 0
26 20250311 183900 2330961965 5180 5180 5180 5180 0
27 20250311 183800 2330961965 5180 5180 5180 5180 0
28 20250311 183700 2330961965 5180 5180 5180 5180 0
29 20250311 183600 2330961965 5180 5180 5180 5180 0
30 20250311 183500 2330961965 5180 5180 5180 5180 0
31 20250311 183400 2330961965 5180 5180 5180 5180 0
32 20250311 183300 2330961965 5180 5180 5180 5180 7433
33 20250311 183200 2330961965 5180 5180 5180 5180 0
34 20250311 183100 2330961965 5180 5180 5180 5180 0
35 20250311 183000 2330961965 5180 5180 5180 5180 0
36 20250311 182900 2330961965 5180 5180 5180 5180 0
37 20250311 182800 2330961965 5180 5180 5180 5180 0
38 20250311 182700 2330961965 5180 5180 5180 5180 0
39 20250311 182600 2330961965 5180 5180 5180 5180 0
40 20250311 182500 2330961965 5180 5180 5180 5180 0
41 20250311 182400 2330961965 5180 5180 5180 5180 0
42 20250311 182300 2330961965 5180 5180 5180 5180 0
43 20250311 182200 2330961965 5180 5180 5180 5180 0
44 20250311 182100 2330961965 5180 5180 5180 5180 0
45 20250311 182000 2330961965 5180 5180 5180 5180 0
46 20250311 181900 2330961965 5180 5180 5180 5180 0
47 20250311 181800 2330961965 5180 5180 5180 5180 0
48 20250311 181700 2330961965 5180 5180 5180 5180 0
49 20250311 181600 2330961965 5180 5180 5180 5180 0
50 20250311 181500 2330961965 5180 5180 5180 5180 0
51 20250311 181400 2330961965 5180 5180 5180 5180 0
52 20250311 181300 2330961965 5180 5180 5180 5180 0
53 20250311 181200 2330961965 5180 5180 5180 5180 0
54 20250311 181100 2330961965 5180 5180 5180 5180 0
55 20250311 181000 2330961965 5180 5180 5180 5180 0
56 20250311 180900 2330961965 5180 5180 5180 5180 0
57 20250311 180800 2330961965 5180 5180 5180 5180 0
58 20250311 180700 2330961965 5180 5180 5180 5180 0
59 20250311 180600 2330961965 5180 5180 5180 5180 0
60 20250311 180500 2330961965 5180 5180 5180 5180 0
61 20250311 180400 2330961965 5180 5180 5180 5180 0
62 20250311 180300 2330961965 5180 5180 5180 5180 7433
63 20250311 180200 2330961965 5180 5180 5180 5180 0
64 20250311 180100 2330961965 5180 5180 5180 5180 0
65 20250311 180000 2330961965 5180 5180 5180 5180 0
66 20250311 175900 2330961965 5180 5180 5180 5180 0
67 20250311 175800 2330961965 5180 5180 5180 5180 0
68 20250311 175700 2330961965 5180 5180 5180 5180 0
69 20250311 175600 2330961965 5180 5180 5180 5180 0
70 20250311 175500 2330961965 5180 5180 5180 5180 0
71 20250311 175400 2330961965 5180 5180 5180 5180 0
72 20250311 175300 2330961965 5180 5180 5180 5180 0
73 20250311 175200 2330961965 5180 5180 5180 5180 0
74 20250311 175100 2330961965 5180 5180 5180 5180 0
75 20250311 175000 2330961965 5180 5180 5180 5180 0
76 20250311 174900 2330961965 5180 5180 5180 5180 0
77 20250311 174800 2330961965 5180 5180 5180 5180 0
78 20250311 174700 2330961965 5180 5180 5180 5180 0
79 20250311 174600 2330961965 5180 5180 5180 5180 0
80 20250311 174500 2330961965 5180 5180 5180 5180 0
81 20250311 174400 2330961965 5180 5180 5180 5180 0
82 20250311 174300 2330961965 5180 5180 5180 5180 0
83 20250311 174200 2330961965 5180 5180 5180 5180 0
84 20250311 174100 2330961965 5180 5180 5180 5180 0
85 20250311 174000 2330961965 5180 5180 5180 5180 0
86 20250311 173900 2330961965 5180 5180 5180 5180 0
87 20250311 173800 2330961965 5180 5180 5180 5180 0
88 20250311 173700 2330961965 5180 5180 5180 5180 0
89 20250311 173600 2330961965 5180 5180 5180 5180 0
90 20250311 173500 2330961965 5180 5180 5180 5180 0
91 20250311 173400 2330961965 5180 5180 5180 5180 0
92 20250311 173300 2330961965 5180 5180 5180 5180 7433
93 20250311 173200 2330961965 5180 5180 5180 5180 0
94 20250311 173100 2330961965 5180 5180 5180 5180 0
95 20250311 173000 2330961965 5180 5180 5180 5180 0
96 20250311 172900 2330961965 5180 5180 5180 5180 0
97 20250311 172800 2330961965 5180 5180 5180 5180 0
98 20250311 172700 2330961965 5180 5180 5180 5180 0
99 20250311 172600 2330961965 5180 5180 5180 5180 0
100 20250311 172500 2330961965 5180 5180 5180 5180 0
101 20250311 172400 2330961965 5180 5180 5180 5180 0
102 20250311 172300 2330961965 5180 5180 5180 5180 0
103 20250311 172200 2330961965 5180 5180 5180 5180 0
104 20250311 172100 2330961965 5180 5180 5180 5180 0
105 20250311 172000 2330961965 5180 5180 5180 5180 0
106 20250311 171900 2330961965 5180 5180 5180 5180 0
107 20250311 171800 2330961965 5180 5180 5180 5180 0
108 20250311 171700 2330961965 5180 5180 5180 5180 0
109 20250311 171600 2330961965 5180 5180 5180 5180 0
110 20250311 171500 2330961965 5180 5180 5180 5180 0
111 20250311 171400 2330961965 5180 5180 5180 5180 0
112 20250311 171300 2330961965 5180 5180 5180 5180 0
113 20250311 171200 2330961965 5180 5180 5180 5180 0
114 20250311 171100 2330961965 5180 5180 5180 5180 0
115 20250311 171000 2330961965 5180 5180 5180 5180 0
116 20250311 170900 2330961965 5180 5180 5180 5180 0
117 20250311 170800 2330961965 5180 5180 5180 5180 0
118 20250311 170700 2330961965 5180 5180 5180 5180 0
119 20250311 170600 2330961965 5180 5180 5180 5180 0
120 20250311 170500 2330961965 5180 5180 5180 5180 0
121 20250311 170400 2330961965 5180 5180 5180 5180 0
122 20250311 170300 2330961965 5180 5180 5180 5180 7433
123 20250311 170200 2330961965 5180 5180 5180 5180 0
124 20250311 170100 2330961965 5180 5180 5180 5180 0
125 20250311 170000 2330961965 5180 5180 5180 5180 0
126 20250311 165900 2330961965 5180 5180 5180 5180 0
127 20250311 165800 2330961965 5180 5180 5180 5180 0
128 20250311 165700 2330961965 5180 5180 5180 5180 0
129 20250311 165600 2330961965 5180 5180 5180 5180 0
130 20250311 165500 2330961965 5180 5180 5180 5180 0
131 20250311 165400 2330961965 5180 5180 5180 5180 0
132 20250311 165300 2330961965 5180 5180 5180 5180 0
133 20250311 165200 2330961965 5180 5180 5180 5180 0
134 20250311 165100 2330961965 5180 5180 5180 5180 0
135 20250311 165000 2330961965 5180 5180 5180 5180 0
136 20250311 164900 2330961965 5180 5180 5180 5180 0
137 20250311 164800 2330961965 5180 5180 5180 5180 0
138 20250311 164700 2330961965 5180 5180 5180 5180 0
139 20250311 164600 2330961965 5180 5180 5180 5180 0
140 20250311 164500 2330961965 5180 5180 5180 5180 0
141 20250311 164400 2330961965 5180 5180 5180 5180 0
142 20250311 164300 2330961965 5180 5180 5180 5180 0
143 20250311 164200 2330961965 5180 5180 5180 5180 0
144 20250311 164100 2330961965 5180 5180 5180 5180 0
145 20250311 164000 2330961965 5180 5180 5180 5180 0
146 20250311 163900 2330961965 5180 5180 5180 5180 0
147 20250311 163800 2330961965 5180 5180 5180 5180 0
148 20250311 163700 2330961965 5180 5180 5180 5180 0
149 20250311 163600 2330961965 5180 5180 5180 5180 0
150 20250311 163500 2330961965 5180 5180 5180 5180 0
151 20250311 163400 2330961965 5180 5180 5180 5180 0
152 20250311 163300 2330961965 5180 5180 5180 5180 7433
153 20250311 163200 2330961965 5180 5180 5180 5180 0
154 20250311 163100 2330961965 5180 5180 5180 5180 0
155 20250311 163000 2330961965 5180 5180 5180 5180 0
156 20250311 162900 2330961965 5180 5180 5180 5180 0
157 20250311 162800 2330961965 5180 5180 5180 5180 0
158 20250311 162700 2330961965 5180 5180 5180 5180 0
159 20250311 162600 2330961965 5180 5180 5180 5180 0
160 20250311 162500 2330961965 5180 5180 5180 5180 0
161 20250311 162400 2330961965 5180 5180 5180 5180 0
162 20250311 162300 2330961965 5180 5180 5180 5180 0
163 20250311 162200 2330961965 5180 5180 5180 5180 0
164 20250311 162100 2330961965 5180 5180 5180 5180 0
165 20250311 162000 2330961965 5180 5180 5180 5180 0
166 20250311 161900 2330961965 5180 5180 5180 5180 0
167 20250311 161800 2330961965 5180 5180 5180 5180 0
168 20250311 161700 2330961965 5180 5180 5180 5180 0
169 20250311 161600 2330961965 5180 5180 5180 5180 0
170 20250311 161500 2330961965 5180 5180 5180 5180 0
171 20250311 161400 2330961965 5180 5180 5180 5180 0
172 20250311 161300 2330961965 5180 5180 5180 5180 0
173 20250311 161200 2330961965 5180 5180 5180 5180 0
174 20250311 161100 2330961965 5180 5180 5180 5180 0
175 20250311 161000 2330961965 5180 5180 5180 5180 0
176 20250311 160900 2330961965 5180 5180 5180 5180 0
177 20250311 160800 2330961965 5180 5180 5180 5180 0
178 20250311 160700 2330961965 5180 5180 5180 5180 0
179 20250311 160600 2330961965 5180 5180 5180 5180 0
180 20250311 160500 2330961965 5180 5180 5180 5180 0
181 20250311 160400 2330961965 5180 5180 5180 5180 0
182 20250311 160300 2330961965 5180 5180 5180 5180 7433
183 20250311 160200 2330961965 5180 5180 5180 5180 0
184 20250311 160100 2330961965 5180 5180 5180 5180 0
185 20250311 160000 2330961965 5180 5180 5180 5180 0
186 20250311 155900 2330961965 5180 5180 5180 5180 0
187 20250311 155800 2330961965 5180 5180 5180 5180 0
188 20250311 155700 2330961965 5180 5180 5180 5180 0
189 20250311 155600 2330961965 5180 5180 5180 5180 0
190 20250311 155500 2330961965 5180 5180 5180 5180 0
191 20250311 155400 2330961965 5180 5180 5180 5180 0
192 20250311 155300 2330961965 5180 5180 5180 5180 0
193 20250311 155200 2330961965 5180 5180 5180 5180 0
194 20250311 155100 2330961965 5180 5180 5180 5180 0
195 20250311 155000 2330961965 5180 5180 5180 5180 0
196 20250311 154900 2330961965 5180 5180 5180 5180 0
197 20250311 154800 2330961965 5180 5180 5180 5180 0
198 20250311 154700 2330961965 5180 5180 5180 5180 0
199 20250311 154600 2330961965 5180 5180 5180 5180 0
200 20250311 154500 2330961965 5180 5180 5180 5180 0
201 20250311 154400 2330961965 5180 5180 5180 5180 0
202 20250311 154300 2330961965 5180 5180 5180 5180 0
203 20250311 154200 2330961965 5180 5180 5180 5180 0
204 20250311 154100 2330961965 5180 5180 5180 5180 0
205 20250311 154000 2330961965 5180 5180 5180 5180 0
206 20250311 153900 2330961965 5180 5180 5180 5180 0
207 20250311 153800 2330961965 5180 5180 5180 5180 0
208 20250311 153700 2330961965 5180 5180 5180 5180 0
209 20250311 153600 2330961965 5180 5180 5180 5180 0
210 20250311 153500 2330961965 5180 5180 5180 5180 0
211 20250311 153400 2330961965 5180 5180 5180 5180 0
212 20250311 153300 2330961965 5180 5180 5180 5180 7433
213 20250311 153200 2330961965 5180 5180 5180 5180 0
214 20250311 153100 2330961965 5180 5180 5180 5180 0
215 20250311 153000 2330961965 5180 5180 5180 5180 7433
216 20250311 152900 2292459025 5190 5190 5190 5190 0
217 20250311 152800 2292459025 5190 5190 5190 5190 0
218 20250311 152700 2292459025 5190 5190 5190 5190 0
219 20250311 152600 2292459025 5190 5190 5190 5190 0
220 20250311 152500 2292459025 5190 5190 5190 5190 0
221 20250311 152400 2292459025 5190 5190 5190 5190 0
222 20250311 152300 2292459025 5190 5190 5190 5190 0
223 20250311 152200 2292459025 5190 5190 5190 5190 0
224 20250311 152100 2292459025 5190 5190 5190 5190 0
225 20250311 152000 2292459025 5190 5190 5190 5190 0
226 20250311 151900 2292459025 5190 5190 5190 5180 180
227 20250311 151800 2291526175 5180 5180 5190 5170 2682
228 20250311 151700 2277632225 5170 5180 5190 5170 2114
229 20250311 151600 2266678665 5180 5180 5180 5175 2045
230 20250311 151500 2256086565 5190 5190 5190 5190 1
231 20250311 151400 2256081375 5190 5180 5190 5180 25
232 20250311 151300 2255951635 5190 5190 5190 5190 34
233 20250311 151200 2255775175 5190 5180 5190 5180 1779
234 20250311 151100 2246558065 5190 5180 5190 5180 1276
235 20250311 151000 2239948345 5180 5170 5180 5160 4759
236 20250311 150900 2215363955 5170 5170 5180 5170 280
237 20250311 150800 2213916345 5160 5180 5180 5160 2025
238 20250311 150700 2203459675 5170 5170 5170 5170 402
239 20250311 150600 2201381335 5180 5190 5190 5180 335
240 20250311 150500 2199645925 5190 5190 5190 5190 1
241 20250311 150400 2199640735 5190 5190 5190 5170 226
242 20250311 150300 2198470795 5190 5190 5190 5190 0
243 20250311 150200 2198470795 5190 5180 5190 5180 4488
244 20250311 150100 2175215955 5180 5180 5180 5180 550
245 20250311 150000 2172366955 5170 5190 5190 5170 986
246 20250311 145900 2167259795 5180 5180 5180 5180 100
247 20250311 145800 2166741795 5190 5190 5190 5190 27
248 20250311 145700 2166601665 5190 5190 5190 5190 10
249 20250311 145600 2166549765 5190 5190 5190 5190 0
250 20250311 145500 2166549765 5190 5190 5190 5190 126
251 20250311 145400 2165895825 5190 5190 5190 5190 371
252 20250311 145300 2163970335 5180 5180 5180 5180 1321
253 20250311 145200 2157127555 5190 5190 5190 5190 1013
254 20250311 145100 2151870085 5190 5190 5190 5190 35
255 20250311 145000 2151688435 5180 5190 5190 5180 403
256 20250311 144900 2149600885 5180 5180 5180 5180 295
257 20250311 144800 2148072785 5190 5190 5190 5190 25
258 20250311 144700 2147943035 5190 5190 5190 5190 19
259 20250311 144600 2147844425 5190 5190 5190 5190 0
260 20250311 144500 2147844425 5190 5190 5190 5190 24
261 20250311 144400 2147719865 5190 5190 5190 5190 1
262 20250311 144300 2147714675 5190 5190 5190 5190 160
263 20250311 144200 2146884275 5190 5200 5200 5190 125
264 20250311 144100 2146235275 5190 5190 5190 5180 1339
265 20250311 144000 2139292515 5190 5200 5200 5190 1577
266 20250311 143900 2131107825 5190 5200 5200 5190 26
267 20250311 143800 2130972875 5190 5190 5200 5190 764
268 20250311 143700 2127007465 5195 5190 5195 5190 1008
269 20250311 143600 2121775905 5200 5200 5200 5200 6
270 20250311 143500 2121744705 5200 5200 5200 5190 229
271 20250311 143400 2120555905 5190 5190 5200 5190 624
272 20250311 143300 2117317305 5190 5190 5190 5190 984
273 20250311 143200 2112210345 5190 5190 5190 5190 126
274 20250311 143100 2111556405 5200 5180 5200 5180 3324
275 20250311 143000 2094300055 5180 5180 5180 5180 162
276 20250311 142900 2093460895 5170 5170 5190 5170 1070
277 20250311 142800 2087917825 5170 5170 5170 5170 187
278 20250311 142700 2086951035 5180 5180 5190 5180 295
279 20250311 142600 2085421935 5180 5180 5190 5180 693
280 20250311 142500 2081832145 5190 5190 5190 5190 26
281 20250311 142400 2081697205 5190 5190 5190 5190 11
282 20250311 142300 2081640115 5190 5190 5190 5190 0
283 20250311 142200 2081640115 5190 5180 5190 5180 30
284 20250311 142100 2081484465 5180 5180 5180 5160 2095
285 20250311 142000 2070665895 5180 5180 5180 5180 0
286 20250311 141900 2070665895 5180 5180 5180 5180 317
287 20250311 141800 2069023835 5170 5170 5170 5170 0
288 20250311 141700 2069023835 5170 5170 5180 5170 4238
289 20250311 141600 2047111985 5170 5180 5190 5170 4955
290 20250311 141500 2021439205 5180 5185 5185 5180 63
291 20250311 141400 2021112785 5190 5190 5190 5190 11
292 20250311 141300 2021055695 5190 5190 5190 5190 32
293 20250311 141200 2020889615 5190 5190 5190 5190 26
294 20250311 141100 2020754675 5190 5180 5190 5180 2
295 20250311 141000 2020744305 5180 5180 5180 5180 99
296 20250311 140900 2020231485 5180 5200 5200 5180 6515
297 20250311 140800 1986423845 5190 5200 5210 5190 3336
298 20250311 140700 1969077415 5210 5210 5210 5210 20
299 20250311 140600 1968973215 5210 5210 5210 5200 34
300 20250311 140500 1968796125 5200 5210 5210 5200 87
301 20250311 140400 1968343015 5200 5210 5210 5200 7
302 20250311 140300 1968306565 5200 5210 5210 5200 29
303 20250311 140200 1968155515 5200 5200 5210 5200 1052
304 20250311 140100 1962679175 5190 5200 5210 5190 5277
305 20250311 140000 1935232585 5190 5200 5200 5190 5
306 20250311 135900 1935206625 5200 5200 5200 5190 30
307 20250311 135800 1935050635 5190 5200 5200 5190 5
308 20250311 135700 1935024645 5200 5200 5200 5190 125
309 20250311 135600 1934374825 5190 5200 5200 5190 149
310 20250311 135500 1933600255 5200 5210 5210 5190 1236
311 20250311 135400 1927173585 5200 5200 5210 5190 4736
312 20250311 135300 1902548585 5200 5200 5220 5200 624
313 20250311 135200 1899298305 5200 5200 5200 5200 3
314 20250311 135100 1899282705 5200 5210 5210 5200 20
315 20250311 135000 1899178515 5210 5210 5210 5210 1117
316 20250311 134900 1893358945 5210 5210 5210 5210 0
317 20250311 134800 1893358945 5210 5210 5210 5200 14
318 20250311 134700 1893286025 5200 5200 5210 5200 1048
319 20250311 134600 1887826425 5210 5200 5210 5200 97
320 20250311 134500 1887321765 5210 5200 5210 5200 866
321 20250311 134400 1882810565 5200 5210 5210 5200 837
322 20250311 134300 1878452165 5200 5210 5210 5200 1125
323 20250311 134200 1872591915 5200 5200 5200 5200 0
324 20250311 134100 1872591915 5200 5200 5200 5200 159
325 20250311 134000 1871765115 5200 5210 5210 5200 49
326 20250311 133900 1871509895 5200 5210 5210 5200 47
327 20250311 133800 1871265095 5210 5210 5210 5210 17
328 20250311 133700 1871176525 5210 5210 5210 5210 30
329 20250311 133600 1871020225 5210 5210 5210 5210 1029
330 20250311 133500 1865659135 5210 5210 5210 5210 1007
331 20250311 133400 1860412665 5210 5210 5210 5210 201
332 20250311 133300 1859365455 5200 5200 5210 5200 329
333 20250311 133200 1857654405 5210 5210 5210 5210 1
334 20250311 133100 1857649195 5200 5200 5200 5200 200
335 20250311 133000 1856609195 5210 5210 5210 5210 36
336 20250311 132900 1856421635 5210 5210 5210 5210 2
337 20250311 132800 1856411215 5200 5200 5200 5200 100
338 20250311 132700 1855891215 5200 5210 5210 5200 88
339 20250311 132600 1855433355 5210 5200 5210 5200 4374
340 20250311 132500 1832681375 5200 5200 5200 5200 30
341 20250311 132400 1832525375 5190 5200 5200 5190 27
342 20250311 132300 1832384995 5190 5190 5190 5190 0
343 20250311 132200 1832384995 5190 5190 5190 5190 1243
344 20250311 132100 1825933825 5190 5200 5200 5190 204
345 20250311 132000 1824874560 5200 5190 5200 5190 2143
346 20250311 131900 1813752140 5190 5190 5190 5190 38
347 20250311 131800 1813554920 5185 5190 5190 5185 916
348 20250311 131700 1808800980 5190 5185 5190 5185 87
349 20250311 131600 1808349765 5190 5185 5190 5185 5
350 20250311 131500 1808323820 5190 5190 5190 5190 2
351 20250311 131400 1808313440 5190 5190 5190 5190 35
352 20250311 131300 1808131790 5190 5190 5190 5190 10
353 20250311 131200 1808079890 5190 5190 5190 5190 1
354 20250311 131100 1808074700 5185 5190 5190 5185 992
355 20250311 131000 1802926235 5185 5190 5190 5185 221
356 20250311 130900 1801779855 5190 5185 5190 5185 506
357 20250311 130800 1799156235 5190 5190 5190 5190 1
358 20250311 130700 1799151045 5190 5190 5190 5190 28
359 20250311 130600 1799005725 5190 5185 5190 5185 302
360 20250311 130500 1797439845 5190 5190 5190 5190 498
361 20250311 130400 1794855225 5190 5190 5190 5190 26
362 20250311 130300 1794720285 5185 5175 5185 5175 3513
363 20250311 130200 1776518485 5170 5170 5170 5170 102
364 20250311 130100 1775991145 5180 5180 5180 5180 35
365 20250311 130000 1775809845 5170 5170 5170 5170 192
366 20250311 125900 1774817205 5170 5175 5175 5170 55
367 20250311 125800 1774532845 5180 5180 5180 5180 1
368 20250311 125700 1774527665 5180 5180 5180 5180 25
369 20250311 125600 1774398165 5175 5180 5180 5175 3
370 20250311 125500 1774382635 5180 5180 5180 5180 1
371 20250311 125400 1774377455 5180 5170 5180 5170 1164
372 20250311 125300 1768359325 5170 5170 5170 5170 191
373 20250311 125200 1767371855 5170 5170 5170 5170 386
374 20250311 125100 1765376235 5170 5165 5170 5165 120
375 20250311 125000 1764756315 5170 5170 5170 5170 21
376 20250311 124900 1764647745 5170 5170 5170 5170 0
377 20250311 124800 1764647745 5170 5170 5170 5170 25
378 20250311 124700 1764518495 5170 5170 5170 5170 106
379 20250311 124600 1763970475 5160 5160 5160 5160 0
380 20250311 124500 1763970475 5160 5160 5160 5160 10
381 20250311 124400 1763918875 5170 5170 5170 5170 525
382 20250311 124300 1761204625 5160 5170 5170 5160 615
383 20250311 124200 1758030185 5170 5170 5170 5170 101
384 20250311 124100 1757508015 5170 5170 5170 5170 25
385 20250311 124000 1757378765 5170 5170 5170 5170 9951
386 20250311 123900 1705932095 5170 5180 5180 5170 145
387 20250311 123800 1705182335 5180 5170 5180 5170 44
388 20250311 123700 1704954605 5170 5170 5170 5170 144
389 20250311 123600 1704210125 5170 5180 5180 5170 518
390 20250311 123500 1701531985 5180 5180 5180 5180 41
391 20250311 123400 1701319605 5170 5170 5170 5170 250
392 20250311 123300 1700027105 5170 5160 5170 5160 560
393 20250311 123200 1697132405 5170 5170 5180 5170 1632
394 20250311 123100 1688694915 5180 5170 5180 5170 162
395 20250311 123000 1687857125 5170 5180 5180 5170 151
396 20250311 122900 1687076445 5180 5180 5180 5180 50
397 20250311 122800 1686817445 5180 5170 5180 5170 5525
398 20250311 122700 1658252945 5170 5170 5170 5170 760
399 20250311 122600 1654323745 5180 5170 5180 5170 154
400 20250311 122500 1653527515 5180 5180 5180 5180 28
401 20250311 122400 1653382475 5180 5180 5180 5180 0
402 20250311 122300 1653382475 5180 5180 5180 5180 102
403 20250311 122200 1652854115 5170 5170 5180 5170 293
404 20250311 122100 1651338825 5170 5175 5175 5170 229
405 20250311 122000 1650154885 5180 5180 5180 5180 0
406 20250311 121900 1650154885 5180 5170 5180 5170 23
407 20250311 121800 1650035765 5180 5180 5180 5170 139
408 20250311 121700 1649316855 5180 5180 5180 5180 190
409 20250311 121600 1648332655 5180 5180 5180 5180 1
410 20250311 121500 1648327475 5180 5180 5180 5180 3324
411 20250311 121400 1631109155 5170 5170 5170 5170 210
412 20250311 121300 1630023455 5160 5160 5160 5160 200
413 20250311 121200 1628991455 5160 5170 5180 5160 2537
414 20250311 121100 1615886175 5170 5180 5180 5170 191
415 20250311 121000 1614898195 5180 5180 5180 5170 70
416 20250311 120900 1614535995 5180 5180 5180 5170 195
417 20250311 120800 1613526395 5170 5170 5170 5160 1591
418 20250311 120700 1605300975 5160 5160 5160 5160 0
419 20250311 120600 1605300975 5160 5160 5160 5160 0
420 20250311 120500 1605300975 5160 5170 5170 5160 80
421 20250311 120400 1604887475 5170 5170 5170 5170 207
422 20250311 120300 1603817285 5170 5170 5170 5170 11
423 20250311 120200 1603760415 5170 5170 5170 5170 45
424 20250311 120100 1603527765 5170 5170 5170 5170 201
425 20250311 120000 1602488595 5170 5160 5170 5160 52
426 20250311 115900 1602219765 5170 5170 5170 5170 624
427 20250311 115800 1598993685 5160 5160 5160 5160 0
428 20250311 115700 1598993685 5160 5170 5170 5160 34
429 20250311 115600 1598817915 5170 5160 5170 5160 29
430 20250311 115500 1598668015 5160 5160 5160 5160 1
431 20250311 115400 1598662855 5160 5170 5170 5160 111
432 20250311 115300 1598088995 5170 5170 5170 5170 0
433 20250311 115200 1598088995 5170 5160 5170 5160 583
434 20250311 115100 1595075325 5160 5160 5160 5160 251
435 20250311 115000 1593780165 5160 5160 5160 5160 259
436 20250311 114900 1592443725 5160 5150 5160 5150 277
437 20250311 114800 1591016925 5150 5150 5150 5150 37
438 20250311 114700 1590826375 5160 5160 5160 5160 27
439 20250311 114600 1590687055 5160 5160 5160 5160 27
440 20250311 114500 1590547735 5150 5150 5150 5150 108
441 20250311 114400 1589991535 5150 5150 5150 5150 40
442 20250311 114300 1589785535 5160 5160 5160 5160 225
443 20250311 114200 1588624535 5150 5150 5150 5150 70
444 20250311 114100 1588264035 5160 5160 5160 5160 40
445 20250311 114000 1588057635 5160 5160 5160 5160 21
446 20250311 113900 1587949275 5170 5160 5170 5160 334
447 20250311 113800 1586225585 5160 5160 5160 5160 165
448 20250311 113700 1585374185 5160 5160 5160 5160 102
449 20250311 113600 1584847865 5150 5150 5160 5150 42
450 20250311 113500 1584631215 5130 5160 5160 5130 4011
451 20250311 113400 1564025505 5150 5150 5150 5150 1
452 20250311 113300 1564020355 5150 5150 5160 5150 837
453 20250311 113200 1559708565 5150 5150 5160 5150 1476
454 20250311 113100 1552106155 5160 5160 5160 5160 10
455 20250311 113000 1552054555 5160 5170 5170 5160 75
456 20250311 112900 1551667305 5160 5160 5160 5160 1
457 20250311 112800 1551662145 5150 5170 5170 5150 6388
458 20250311 112700 1518637745 5170 5170 5170 5170 5
459 20250311 112600 1518611895 5170 5160 5170 5160 2220
460 20250311 112500 1507156455 5160 5170 5170 5160 484
461 20250311 112400 1504656875 5160 5160 5160 5160 611
462 20250311 112300 1501504115 5160 5160 5160 5160 415
463 20250311 112200 1499362715 5160 5170 5170 5160 132
464 20250311 112100 1498681195 5170 5150 5170 5150 1636
465 20250311 112000 1490235405 5160 5150 5160 5150 1088
466 20250311 111900 1484621835 5150 5150 5150 5150 2
467 20250311 111800 1484611535 5160 5160 5160 5150 1853
468 20250311 111700 1475051055 5160 5150 5160 5140 761
469 20250311 111600 1471131385 5140 5140 5140 5130 873
470 20250311 111500 1466644185 5140 5130 5140 5130 33
471 20250311 111400 1466474585 5130 5130 5130 5130 1
472 20250311 111300 1466469455 5130 5130 5140 5130 492
473 20250311 111200 1463945145 5130 5130 5140 5130 2078
474 20250311 111100 1453284995 5120 5120 5120 5120 108
475 20250311 111000 1452732035 5130 5130 5130 5130 32
476 20250311 110900 1452567875 5120 5120 5120 5120 500
477 20250311 110800 1450007875 5120 5120 5120 5120 200
478 20250311 110700 1448983875 5130 5130 5130 5130 27
479 20250311 110600 1448845365 5130 5130 5130 5130 21
480 20250311 110500 1448737635 5120 5120 5130 5120 1054
481 20250311 110400 1443341145 5120 5130 5130 5120 615
482 20250311 110300 1440191985 5120 5120 5120 5120 315
483 20250311 110200 1438579185 5130 5120 5130 5110 412
484 20250311 110100 1436469835 5120 5120 5130 5115 1143
485 20250311 110000 1430617175 5120 5120 5120 5120 104
486 20250311 105900 1430084695 5120 5120 5120 5120 0
487 20250311 105800 1430084695 5120 5130 5130 5120 52
488 20250311 105700 1429817945 5120 5120 5125 5110 942
489 20250311 105600 1425003865 5120 5120 5120 5120 10002
490 20250311 105500 1373793625 5110 5120 5120 5110 2556
491 20250311 105400 1360732455 5120 5120 5120 5120 436
492 20250311 105300 1358500135 5120 5120 5120 5120 101
493 20250311 105200 1357983015 5120 5120 5120 5120 55
494 20250311 105100 1357701415 5120 5120 5125 5120 934
495 20250311 105000 1352919185 5120 5110 5120 5110 379
496 20250311 104900 1350982485 5110 5100 5110 5100 123
497 20250311 104800 1350354385 5110 5110 5110 5110 98
498 20250311 104700 1349853605 5110 5110 5110 5110 367
499 20250311 104600 1347978235 5110 5110 5110 5100 199
500 20250311 104500 1346962405 5110 5120 5120 5110 103
501 20250311 104400 1346436045 5110 5120 5120 5110 587
502 20250311 104300 1343436210 5110 5110 5110 5110 0
503 20250311 104200 1343436210 5110 5110 5110 5110 6
504 20250311 104100 1343405550 5110 5120 5120 5110 39
505 20250311 104000 1343205985 5120 5100 5120 5100 737
506 20250311 103900 1339437295 5090 5110 5120 5090 5235
507 20250311 103800 1312740795 5110 5110 5120 5110 1902
508 20250311 103700 1303019075 5110 5110 5110 5110 25
509 20250311 103600 1302891325 5100 5100 5100 5100 60
510 20250311 103500 1302585325 5100 5110 5110 5100 215
511 20250311 103400 1301488105 5120 5090 5120 5090 994
512 20250311 103300 1296417245 5100 5100 5100 5100 1603
513 20250311 103200 1288241945 5100 5110 5110 5100 425
514 20250311 103100 1286071485 5120 5120 5120 5110 43
515 20250311 103000 1285851400 5110 5100 5110 5100 925
516 20250311 102900 1281125260 5110 5110 5110 5100 106
517 20250311 102800 1280584540 5110 5120 5120 5100 286
518 20250311 102700 1279123820 5100 5120 5120 5100 5004
519 20250311 102600 1253594570 5120 5115 5120 5110 51
520 20250311 102500 1253333775 5100 5100 5100 5100 200
521 20250311 102400 1252313775 5100 5110 5120 5100 932
522 20250311 102300 1247557575 5110 5100 5110 5100 204
523 20250311 102200 1246515145 5100 5100 5100 5090 1577
524 20250311 102100 1238472845 5100 5100 5100 5100 25
525 20250311 102000 1238345345 5100 5100 5100 5090 747
526 20250311 101900 1234540645 5100 5100 5100 5100 101
527 20250311 101800 1234025545 5100 5100 5100 5090 361
528 20250311 101700 1232187265 5100 5100 5100 5100 221
529 20250311 101600 1231060165 5100 5100 5100 5080 118
530 20250311 101500 1230459135 5090 5085 5100 5080 1446
531 20250311 101400 1223098485 5090 5090 5090 5090 1412
532 20250311 101300 1215911405 5110 5090 5110 5080 12038
533 20250311 101200 1154713215 5090 5110 5110 5090 2211
534 20250311 101100 1143458965 5090 5100 5110 5090 1228
535 20250311 101000 1137206115 5100 5100 5100 5100 128
536 20250311 100900 1136553315 5100 5100 5100 5100 40
537 20250311 100800 1136349315 5100 5100 5100 5090 873
538 20250311 100700 1131901495 5100 5090 5100 5090 3265
539 20250311 100600 1115265495 5100 5110 5110 5100 9119
540 20250311 100500 1068757915 5110 5100 5110 5100 168
541 20250311 100400 1067900675 5100 5110 5110 5100 1169
542 20250311 100300 1061937905 5110 5110 5110 5110 434
543 20250311 100200 1059720165 5110 5120 5120 5110 2365
544 20250311 100100 1047634645 5120 5120 5120 5120 0
545 20250311 100000 1047634645 5120 5120 5120 5120 9
546 20250311 095900 1047588565 5110 5110 5110 5100 6406
547 20250311 095800 1014891495 5110 5110 5110 5100 7314
548 20250311 095700 977538735 5110 5110 5120 5110 1740
549 20250311 095600 968647235 5120 5120 5130 5110 1665
550 20250311 095500 960122495 5130 5120 5130 5120 227
551 20250311 095400 958959005 5120 5120 5130 5110 4352
552 20250311 095300 936686855 5120 5120 5120 5110 1089
553 20250311 095200 931111845 5120 5115 5120 5110 3790
554 20250311 095100 911744670 5120 5130 5130 5120 500
555 20250311 095000 909184660 5120 5130 5130 5110 9155
556 20250311 094900 862307720 5130 5135 5140 5120 5654
557 20250311 094800 833306045 5135 5160 5160 5135 11709
558 20250311 094700 773084810 5160 5150 5160 5150 203
559 20250311 094600 772038830 5150 5170 5170 5150 2253
560 20250311 094500 760435260 5150 5150 5170 5150 1901
561 20250311 094400 750644870 5160 5150 5180 5140 7060
562 20250311 094300 714283295 5150 5170 5170 5150 5938
563 20250311 094200 683649215 5160 5160 5165 5160 369
564 20250311 094100 681745125 5160 5160 5160 5160 361
565 20250311 094000 679882365 5160 5160 5160 5160 1893
566 20250311 093900 670114485 5170 5170 5170 5160 233
567 20250311 093800 668909985 5170 5180 5180 5160 547
568 20250311 093700 666083025 5180 5170 5180 5170 172
569 20250311 093600 665193745 5170 5160 5170 5150 639
570 20250311 093500 661897095 5160 5170 5170 5150 4041
571 20250311 093400 641064365 5170 5170 5170 5160 1206
572 20250311 093300 634840665 5170 5160 5170 5150 4180
573 20250311 093200 613272215 5160 5150 5170 5150 14
574 20250311 093100 613199985 5160 5180 5180 5150 1647
575 20250311 093000 604700965 5170 5170 5170 5170 435
576 20250311 092900 602452015 5160 5160 5160 5150 1789
577 20250311 092800 593223845 5150 5150 5150 5150 287
578 20250311 092700 591745795 5150 5160 5180 5150 10100
579 20250311 092600 539687225 5160 5170 5170 5160 1254
580 20250311 092500 533207595 5180 5170 5180 5170 218
581 20250311 092400 532080405 5170 5180 5180 5170 764
582 20250311 092300 528129315 5180 5180 5180 5170 410
583 20250311 092200 526007405 5180 5190 5190 5180 1834
584 20250311 092100 516503995 5190 5190 5190 5190 252
585 20250311 092000 515196115 5180 5190 5200 5180 468
586 20250311 091900 512768595 5190 5190 5200 5190 2940
587 20250311 091800 497483755 5190 5180 5190 5170 1251
588 20250311 091700 491001925 5170 5160 5170 5150 4361
589 20250311 091600 468506205 5170 5170 5170 5170 2998
590 20250311 091500 453006545 5160 5160 5170 5160 3195
591 20250311 091400 436516255 5160 5160 5160 5150 2191
592 20250311 091300 425210895 5160 5140 5160 5140 1065
593 20250311 091200 419724995 5150 5150 5160 5150 13423
594 20250311 091100 350585305 5160 5180 5180 5160 9461
595 20250311 091000 301722625 5180 5180 5200 5180 1268
596 20250311 090900 295152185 5180 5170 5180 5170 2096
597 20250311 090800 284315365 5170 5170 5175 5170 1499
598 20250311 090700 276565115 5170 5170 5170 5160 5486
599 20250311 090600 248215375 5180 5190 5190 5170 2573
600 20250311 090500 234890345 5190 5200 5205 5190 7891
601 20250311 090400 193933140 5190 5180 5210 5170 230
602 20250311 090300 192738810 5180 5170 5190 5160 3483
603 20250311 090200 174717790 5180 5190 5190 5160 1759
604 20250311 090100 165611890 5190 5210 5220 5160 8306
605 20250311 090000 122545690 5210 5220 5250 5190 23497

1
015750/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,460825,80000000,2437764250,423200000000,0.58
20250306,454500,80000000,2408850000,424000000000,0.57
20250305,454332,80000000,2321636520,408800000000,0.57
20250304,491095,80000000,2475118800,403200000000,0.61
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 460825 80000000 2437764250 423200000000 0.58
3 20250306 454500 80000000 2408850000 424000000000 0.57
4 20250305 454332 80000000 2321636520 408800000000 0.57
5 20250304 491095 80000000 2475118800 403200000000 0.61