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

640
053030/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193800,5193904595,15520,15520,15520,15520,6665
20250311,193700,5193904595,15520,15520,15520,15520,0
20250311,193600,5193904595,15520,15520,15520,15520,0
20250311,193500,5193904595,15520,15520,15520,15520,0
20250311,193400,5193904595,15520,15520,15520,15520,0
20250311,193300,5193904595,15520,15520,15520,15520,0
20250311,193200,5193904595,15520,15520,15520,15520,0
20250311,193100,5193904595,15520,15520,15520,15520,0
20250311,193000,5193904595,15520,15520,15520,15520,0
20250311,192900,5193904595,15520,15520,15520,15520,0
20250311,192800,5193904595,15520,15520,15520,15520,0
20250311,192700,5193904595,15520,15520,15520,15520,0
20250311,192600,5193904595,15520,15520,15520,15520,0
20250311,192500,5193904595,15520,15520,15520,15520,0
20250311,192400,5193904595,15520,15520,15520,15520,0
20250311,192300,5193904595,15520,15520,15520,15520,0
20250311,192200,5193904595,15520,15520,15520,15520,0
20250311,192100,5193904595,15520,15520,15520,15520,0
20250311,192000,5193904595,15520,15520,15520,15520,0
20250311,191900,5193904595,15520,15520,15520,15520,0
20250311,191800,5193904595,15520,15520,15520,15520,0
20250311,191700,5193904595,15520,15520,15520,15520,0
20250311,191600,5193904595,15520,15520,15520,15520,0
20250311,191500,5193904595,15520,15520,15520,15520,0
20250311,191400,5193904595,15520,15520,15520,15520,0
20250311,191300,5193904595,15520,15520,15520,15520,0
20250311,191200,5193904595,15520,15520,15520,15520,0
20250311,191100,5193904595,15520,15520,15520,15520,0
20250311,191000,5193904595,15520,15520,15520,15520,0
20250311,190900,5193904595,15520,15520,15520,15520,0
20250311,190800,5193904595,15520,15520,15520,15520,6665
20250311,190700,5193904595,15520,15520,15520,15520,0
20250311,190600,5193904595,15520,15520,15520,15520,0
20250311,190500,5193904595,15520,15520,15520,15520,0
20250311,190400,5193904595,15520,15520,15520,15520,0
20250311,190300,5193904595,15520,15520,15520,15520,0
20250311,190200,5193904595,15520,15520,15520,15520,0
20250311,190100,5193904595,15520,15520,15520,15520,0
20250311,190000,5193904595,15520,15520,15520,15520,0
20250311,185900,5193904595,15520,15520,15520,15520,0
20250311,185800,5193904595,15520,15520,15520,15520,0
20250311,185700,5193904595,15520,15520,15520,15520,0
20250311,185600,5193904595,15520,15520,15520,15520,0
20250311,185500,5193904595,15520,15520,15520,15520,0
20250311,185400,5193904595,15520,15520,15520,15520,0
20250311,185300,5193904595,15520,15520,15520,15520,0
20250311,185200,5193904595,15520,15520,15520,15520,0
20250311,185100,5193904595,15520,15520,15520,15520,0
20250311,185000,5193904595,15520,15520,15520,15520,0
20250311,184900,5193904595,15520,15520,15520,15520,0
20250311,184800,5193904595,15520,15520,15520,15520,0
20250311,184700,5193904595,15520,15520,15520,15520,0
20250311,184600,5193904595,15520,15520,15520,15520,0
20250311,184500,5193904595,15520,15520,15520,15520,0
20250311,184400,5193904595,15520,15520,15520,15520,0
20250311,184300,5193904595,15520,15520,15520,15520,0
20250311,184200,5193904595,15520,15520,15520,15520,0
20250311,184100,5193904595,15520,15520,15520,15520,0
20250311,184000,5193904595,15520,15520,15520,15520,0
20250311,183900,5193904595,15520,15520,15520,15520,0
20250311,183800,5193904595,15520,15520,15520,15520,6665
20250311,183700,5193904595,15520,15520,15520,15520,0
20250311,183600,5193904595,15520,15520,15520,15520,0
20250311,183500,5193904595,15520,15520,15520,15520,0
20250311,183400,5193904595,15520,15520,15520,15520,0
20250311,183300,5193904595,15520,15520,15520,15520,0
20250311,183200,5193904595,15520,15520,15520,15520,0
20250311,183100,5193904595,15520,15520,15520,15520,0
20250311,183000,5193904595,15520,15520,15520,15520,0
20250311,182900,5193904595,15520,15520,15520,15520,0
20250311,182800,5193904595,15520,15520,15520,15520,0
20250311,182700,5193904595,15520,15520,15520,15520,0
20250311,182600,5193904595,15520,15520,15520,15520,0
20250311,182500,5193904595,15520,15520,15520,15520,0
20250311,182400,5193904595,15520,15520,15520,15520,0
20250311,182300,5193904595,15520,15520,15520,15520,0
20250311,182200,5193904595,15520,15520,15520,15520,0
20250311,182100,5193904595,15520,15520,15520,15520,0
20250311,182000,5193904595,15520,15520,15520,15520,0
20250311,181900,5193904595,15520,15520,15520,15520,0
20250311,181800,5193904595,15520,15520,15520,15520,0
20250311,181700,5193904595,15520,15520,15520,15520,0
20250311,181600,5193904595,15520,15520,15520,15520,0
20250311,181500,5193904595,15520,15520,15520,15520,0
20250311,181400,5193904595,15520,15520,15520,15520,0
20250311,181300,5193904595,15520,15520,15520,15520,0
20250311,181200,5193904595,15520,15520,15520,15520,0
20250311,181100,5193904595,15520,15520,15520,15520,0
20250311,181000,5193904595,15520,15520,15520,15520,0
20250311,180900,5193904595,15520,15520,15520,15520,0
20250311,180800,5193904595,15520,15520,15520,15520,6665
20250311,180700,5193904595,15520,15520,15520,15520,0
20250311,180600,5193904595,15520,15520,15520,15520,0
20250311,180500,5193904595,15520,15520,15520,15520,0
20250311,180400,5193904595,15520,15520,15520,15520,0
20250311,180300,5193904595,15520,15520,15520,15520,0
20250311,180200,5193904595,15520,15520,15520,15520,0
20250311,180100,5193904595,15520,15520,15520,15520,0
20250311,180000,5193904595,15520,15520,15520,15520,0
20250311,175900,5193904595,15520,15520,15520,15520,0
20250311,175800,5193904595,15520,15520,15520,15520,0
20250311,175700,5193904595,15520,15520,15520,15520,0
20250311,175600,5193904595,15520,15520,15520,15520,0
20250311,175500,5193904595,15520,15520,15520,15520,0
20250311,175400,5193904595,15520,15520,15520,15520,0
20250311,175300,5193904595,15520,15520,15520,15520,0
20250311,175200,5193904595,15520,15520,15520,15520,0
20250311,175100,5193904595,15520,15520,15520,15520,0
20250311,175000,5193904595,15520,15520,15520,15520,0
20250311,174900,5193904595,15520,15520,15520,15520,0
20250311,174800,5193904595,15520,15520,15520,15520,0
20250311,174700,5193904595,15520,15520,15520,15520,0
20250311,174600,5193904595,15520,15520,15520,15520,0
20250311,174500,5193904595,15520,15520,15520,15520,0
20250311,174400,5193904595,15520,15520,15520,15520,0
20250311,174300,5193904595,15520,15520,15520,15520,0
20250311,174200,5193904595,15520,15520,15520,15520,0
20250311,174100,5193904595,15520,15520,15520,15520,0
20250311,174000,5193904595,15520,15520,15520,15520,0
20250311,173900,5193904595,15520,15520,15520,15520,0
20250311,173800,5193904595,15520,15520,15520,15520,6665
20250311,173700,5193904595,15520,15520,15520,15520,0
20250311,173600,5193904595,15520,15520,15520,15520,0
20250311,173500,5193904595,15520,15520,15520,15520,0
20250311,173400,5193904595,15520,15520,15520,15520,0
20250311,173300,5193904595,15520,15520,15520,15520,0
20250311,173200,5193904595,15520,15520,15520,15520,0
20250311,173100,5193904595,15520,15520,15520,15520,0
20250311,173000,5193904595,15520,15520,15520,15520,0
20250311,172900,5193904595,15520,15520,15520,15520,0
20250311,172800,5193904595,15520,15520,15520,15520,0
20250311,172700,5193904595,15520,15520,15520,15520,0
20250311,172600,5193904595,15520,15520,15520,15520,0
20250311,172500,5193904595,15520,15520,15520,15520,0
20250311,172400,5193904595,15520,15520,15520,15520,0
20250311,172300,5193904595,15520,15520,15520,15520,0
20250311,172200,5193904595,15520,15520,15520,15520,0
20250311,172100,5193904595,15520,15520,15520,15520,0
20250311,172000,5193904595,15520,15520,15520,15520,0
20250311,171900,5193904595,15520,15520,15520,15520,0
20250311,171800,5193904595,15520,15520,15520,15520,0
20250311,171700,5193904595,15520,15520,15520,15520,0
20250311,171600,5193904595,15520,15520,15520,15520,0
20250311,171500,5193904595,15520,15520,15520,15520,0
20250311,171400,5193904595,15520,15520,15520,15520,0
20250311,171300,5193904595,15520,15520,15520,15520,0
20250311,171200,5193904595,15520,15520,15520,15520,0
20250311,171100,5193904595,15520,15520,15520,15520,0
20250311,171000,5193904595,15520,15520,15520,15520,0
20250311,170900,5193904595,15520,15520,15520,15520,0
20250311,170800,5193904595,15520,15520,15520,15520,6665
20250311,170700,5193904595,15520,15520,15520,15520,0
20250311,170600,5193904595,15520,15520,15520,15520,0
20250311,170500,5193904595,15520,15520,15520,15520,0
20250311,170400,5193904595,15520,15520,15520,15520,0
20250311,170300,5193904595,15520,15520,15520,15520,0
20250311,170200,5193904595,15520,15520,15520,15520,0
20250311,170100,5193904595,15520,15520,15520,15520,0
20250311,170000,5193904595,15520,15520,15520,15520,0
20250311,165900,5193904595,15520,15520,15520,15520,0
20250311,165800,5193904595,15520,15520,15520,15520,0
20250311,165700,5193904595,15520,15520,15520,15520,0
20250311,165600,5193904595,15520,15520,15520,15520,0
20250311,165500,5193904595,15520,15520,15520,15520,0
20250311,165400,5193904595,15520,15520,15520,15520,0
20250311,165300,5193904595,15520,15520,15520,15520,0
20250311,165200,5193904595,15520,15520,15520,15520,0
20250311,165100,5193904595,15520,15520,15520,15520,0
20250311,165000,5193904595,15520,15520,15520,15520,0
20250311,164900,5193904595,15520,15520,15520,15520,0
20250311,164800,5193904595,15520,15520,15520,15520,0
20250311,164700,5193904595,15520,15520,15520,15520,0
20250311,164600,5193904595,15520,15520,15520,15520,0
20250311,164500,5193904595,15520,15520,15520,15520,0
20250311,164400,5193904595,15520,15520,15520,15520,0
20250311,164300,5193904595,15520,15520,15520,15520,0
20250311,164200,5193904595,15520,15520,15520,15520,0
20250311,164100,5193904595,15520,15520,15520,15520,0
20250311,164000,5193904595,15520,15520,15520,15520,0
20250311,163900,5193904595,15520,15520,15520,15520,0
20250311,163800,5193904595,15520,15520,15520,15520,6665
20250311,163700,5193904595,15520,15520,15520,15520,0
20250311,163600,5193904595,15520,15520,15520,15520,0
20250311,163500,5193904595,15520,15520,15520,15520,0
20250311,163400,5193904595,15520,15520,15520,15520,0
20250311,163300,5193904595,15520,15520,15520,15520,0
20250311,163200,5193904595,15520,15520,15520,15520,0
20250311,163100,5193904595,15520,15520,15520,15520,0
20250311,163000,5193904595,15520,15520,15520,15520,0
20250311,162900,5193904595,15520,15520,15520,15520,0
20250311,162800,5193904595,15520,15520,15520,15520,0
20250311,162700,5193904595,15520,15520,15520,15520,0
20250311,162600,5193904595,15520,15520,15520,15520,0
20250311,162500,5193904595,15520,15520,15520,15520,0
20250311,162400,5193904595,15520,15520,15520,15520,0
20250311,162300,5193904595,15520,15520,15520,15520,0
20250311,162200,5193904595,15520,15520,15520,15520,0
20250311,162100,5193904595,15520,15520,15520,15520,0
20250311,162000,5193904595,15520,15520,15520,15520,0
20250311,161900,5193904595,15520,15520,15520,15520,0
20250311,161800,5193904595,15520,15520,15520,15520,0
20250311,161700,5193904595,15520,15520,15520,15520,0
20250311,161600,5193904595,15520,15520,15520,15520,0
20250311,161500,5193904595,15520,15520,15520,15520,0
20250311,161400,5193904595,15520,15520,15520,15520,0
20250311,161300,5193904595,15520,15520,15520,15520,0
20250311,161200,5193904595,15520,15520,15520,15520,0
20250311,161100,5193904595,15520,15520,15520,15520,0
20250311,161000,5193904595,15520,15520,15520,15520,0
20250311,160900,5193904595,15520,15520,15520,15520,0
20250311,160800,5193904595,15520,15520,15520,15520,6665
20250311,160700,5193904595,15520,15520,15520,15520,0
20250311,160600,5193904595,15520,15520,15520,15520,0
20250311,160500,5193904595,15520,15520,15520,15520,0
20250311,160400,5193904595,15520,15520,15520,15520,0
20250311,160300,5193904595,15520,15520,15520,15520,0
20250311,160200,5193904595,15520,15520,15520,15520,0
20250311,160100,5193904595,15520,15520,15520,15520,0
20250311,160000,5193904595,15520,15520,15520,15520,0
20250311,155900,5193904595,15520,15520,15520,15520,0
20250311,155800,5193904595,15520,15520,15520,15520,0
20250311,155700,5193904595,15520,15520,15520,15520,0
20250311,155600,5193904595,15520,15520,15520,15520,0
20250311,155500,5193904595,15520,15520,15520,15520,0
20250311,155400,5193904595,15520,15520,15520,15520,0
20250311,155300,5193904595,15520,15520,15520,15520,0
20250311,155200,5193904595,15520,15520,15520,15520,0
20250311,155100,5193904595,15520,15520,15520,15520,0
20250311,155000,5193904595,15520,15520,15520,15520,0
20250311,154900,5193904595,15520,15520,15520,15520,0
20250311,154800,5193904595,15520,15520,15520,15520,0
20250311,154700,5193904595,15520,15520,15520,15520,0
20250311,154600,5193904595,15520,15520,15520,15520,0
20250311,154500,5193904595,15520,15520,15520,15520,0
20250311,154400,5193904595,15520,15520,15520,15520,0
20250311,154300,5193904595,15520,15520,15520,15520,0
20250311,154200,5193904595,15520,15520,15520,15520,0
20250311,154100,5193904595,15520,15520,15520,15520,0
20250311,154000,5193904595,15520,15520,15520,15520,0
20250311,153900,5193904595,15520,15520,15520,15520,0
20250311,153800,5193904595,15520,15520,15520,15520,6665
20250311,153700,5193904595,15520,15520,15520,15520,0
20250311,153600,5193904595,15520,15520,15520,15520,0
20250311,153500,5193904595,15520,15520,15520,15520,0
20250311,153400,5193904595,15520,15520,15520,15520,0
20250311,153300,5193904595,15520,15520,15520,15520,0
20250311,153200,5193904595,15520,15520,15520,15520,0
20250311,153100,5193904595,15520,15520,15520,15520,0
20250311,153000,5193904595,15520,15520,15520,15520,6665
20250311,152900,5090463795,15540,15540,15540,15540,0
20250311,152800,5090463795,15540,15540,15540,15540,0
20250311,152700,5090463795,15540,15540,15540,15540,0
20250311,152600,5090463795,15540,15540,15540,15540,0
20250311,152500,5090463795,15540,15540,15540,15540,0
20250311,152400,5090463795,15540,15540,15540,15540,0
20250311,152300,5090463795,15540,15540,15540,15540,0
20250311,152200,5090463795,15540,15540,15540,15540,0
20250311,152100,5090463795,15540,15540,15540,15540,0
20250311,152000,5090463795,15540,15540,15540,15540,0
20250311,151900,5090463795,15540,15540,15550,15530,426
20250311,151800,5083842885,15550,15550,15550,15540,191
20250311,151700,5080874015,15550,15540,15550,15540,291
20250311,151600,5076350365,15540,15540,15540,15520,1562
20250311,151500,5052095305,15530,15520,15540,15510,254
20250311,151400,5048149500,15520,15530,15550,15520,1259
20250311,151300,5028585830,15530,15520,15530,15510,457
20250311,151200,5021489050,15510,15520,15540,15510,1517
20250311,151100,4997937570,15520,15520,15520,15500,693
20250311,151000,4987189120,15510,15530,15530,15510,149
20250311,150900,4984876650,15540,15530,15540,15510,691
20250311,150800,4974147570,15520,15530,15530,15520,635
20250311,150700,4964291540,15530,15530,15530,15510,504
20250311,150600,4956465230,15540,15520,15540,15500,613
20250311,150500,4946951450,15520,15530,15530,15500,1825
20250311,150400,4918639840,15530,15530,15540,15520,656
20250311,150300,4908451630,15530,15530,15540,15530,252
20250311,150200,4904538010,15530,15540,15540,15530,114
20250311,150100,4902766670,15520,15570,15570,15500,9415
20250311,150000,4756729400,15560,15560,15560,15540,159
20250311,145900,4754256660,15550,15540,15560,15540,194
20250311,145800,4751241410,15540,15560,15560,15540,303
20250311,145700,4746529930,15530,15540,15550,15520,2731
20250311,145600,4704099770,15550,15550,15550,15540,280
20250311,145500,4699747100,15550,15550,15560,15550,641
20250311,145400,4689778050,15560,15560,15560,15550,358
20250311,145300,4684208415,15560,15570,15570,15560,386
20250311,145200,4678200870,15570,15570,15580,15570,243
20250311,145100,4674415960,15580,15570,15580,15570,551
20250311,145000,4665835940,15570,15570,15570,15570,97
20250311,144900,4664325650,15570,15570,15590,15570,305
20250311,144800,4659573980,15580,15570,15580,15565,242
20250311,144700,4655804465,15560,15570,15570,15560,289
20250311,144600,4651305315,15560,15560,15560,15560,118
20250311,144500,4649469235,15560,15570,15570,15560,354
20250311,144400,4643958225,15570,15570,15570,15560,183
20250311,144300,4641109595,15570,15560,15580,15560,368
20250311,144200,4635381845,15570,15580,15580,15550,1484
20250311,144100,4612283785,15580,15580,15580,15580,201
20250311,144000,4609152205,15580,15580,15580,15570,149
20250311,143900,4606831575,15590,15590,15590,15570,140
20250311,143800,4604650745,15590,15580,15590,15580,119
20250311,143700,4602796545,15590,15570,15590,15570,242
20250311,143600,4599027795,15580,15580,15580,15580,39
20250311,143500,4598420175,15580,15570,15580,15570,118
20250311,143400,4596582885,15580,15570,15580,15570,153
20250311,143300,4594200275,15570,15570,15570,15550,1021
20250311,143200,4578317375,15580,15560,15580,15560,319
20250311,143100,4573351985,15570,15570,15570,15560,87
20250311,143000,4571997935,15560,15560,15560,15560,79
20250311,142900,4570768695,15560,15550,15560,15550,254
20250311,142800,4566817985,15560,15560,15560,15560,242
20250311,142700,4563052465,15570,15570,15580,15570,169
20250311,142600,4560421125,15570,15560,15570,15560,67
20250311,142500,4559378565,15560,15560,15570,15560,431
20250311,142400,4552670755,15565,15560,15565,15560,368
20250311,142300,4546943425,15560,15580,15580,15560,412
20250311,142200,4540530790,15580,15570,15580,15570,295
20250311,142100,4535936590,15570,15565,15570,15560,223
20250311,142000,4532465390,15565,15565,15565,15560,244
20250311,141900,4528667800,15565,15575,15575,15565,654
20250311,141800,4518485395,15575,15600,15600,15575,945
20250311,141700,4503757265,15600,15590,15600,15590,166
20250311,141600,4501168675,15600,15600,15610,15600,112
20250311,141500,4499420965,15600,15590,15610,15590,695
20250311,141400,4488584805,15600,15600,15600,15600,63
20250311,141300,4487602005,15600,15630,15630,15600,607
20250311,141200,4478132625,15630,15610,15630,15610,150
20250311,141100,4475791005,15600,15610,15610,15600,3
20250311,141000,4475744195,15610,15610,15610,15610,235
20250311,140900,4472075845,15610,15600,15610,15600,47
20250311,140800,4471342495,15600,15620,15620,15600,2262
20250311,140700,4436042375,15610,15620,15620,15610,460
20250311,140600,4428857235,15630,15630,15630,15630,909
20250311,140500,4414649565,15640,15650,15650,15640,353
20250311,140400,4409128025,15650,15650,15650,15650,122
20250311,140300,4407218725,15650,15650,15650,15650,209
20250311,140200,4403947875,15670,15670,15670,15670,1
20250311,140100,4403932205,15670,15670,15670,15670,143
20250311,140000,4401691395,15670,15670,15670,15670,5
20250311,135900,4401613045,15650,15650,15650,15650,20
20250311,135800,4401300045,15650,15640,15650,15640,272
20250311,135700,4397043345,15640,15650,15650,15640,359
20250311,135600,4391425005,15650,15670,15670,15650,2419
20250311,135500,4353543985,15670,15670,15670,15670,99
20250311,135400,4351992655,15670,15670,15670,15660,128
20250311,135300,4349988025,15670,15680,15680,15670,186
20250311,135200,4347071895,15680,15680,15680,15680,1
20250311,135100,4347056215,15680,15680,15680,15680,1
20250311,135000,4347040535,15680,15650,15680,15650,605
20250311,134900,4337567965,15650,15650,15650,15650,97
20250311,134800,4336049915,15650,15660,15660,15650,31
20250311,134700,4335564535,15650,15640,15650,15640,251
20250311,134600,4331637225,15640,15640,15650,15640,20
20250311,134500,4331324385,15640,15660,15660,15640,212
20250311,134400,4328008395,15680,15670,15680,15660,449
20250311,134300,4320972255,15680,15680,15680,15670,25
20250311,134200,4320580485,15680,15680,15680,15670,74
20250311,134100,4319420195,15670,15670,15670,15670,139
20250311,134000,4317242065,15670,15670,15670,15670,4
20250311,133900,4317179385,15670,15680,15680,15670,33
20250311,133800,4316662075,15680,15680,15685,15680,179
20250311,133700,4313855340,15680,15680,15680,15680,1
20250311,133600,4313839660,15660,15670,15680,15660,243
20250311,133500,4310031870,15670,15675,15675,15670,13
20250311,133400,4309828130,15680,15690,15690,15680,449
20250311,133300,4302787090,15690,15690,15690,15690,291
20250311,133200,4298221300,15690,15690,15690,15690,38
20250311,133100,4297625080,15700,15700,15700,15700,305
20250311,133000,4292836580,15700,15700,15700,15700,1213
20250311,132900,4273792480,15700,15680,15700,15680,1100
20250311,132800,4256531630,15680,15680,15680,15660,27
20250311,132700,4256108750,15660,15660,15680,15660,157
20250311,132600,4253647330,15680,15670,15690,15670,790
20250311,132500,4241257120,15670,15670,15680,15670,459
20250311,132400,4234062590,15670,15670,15670,15660,323
20250311,132300,4229003180,15670,15600,15670,15600,132
20250311,132200,4226943840,15600,15680,15680,15600,1261
20250311,132100,4207242800,15680,15670,15680,15670,159
20250311,132000,4204749730,15670,15660,15670,15660,211
20250311,131900,4201443860,15660,15630,15670,15630,78
20250311,131800,4200223240,15620,15650,15650,15620,718
20250311,131700,4188999320,15650,15645,15650,15645,33
20250311,131600,4188482875,15650,15655,15660,15650,268
20250311,131500,4184287055,15650,15660,15660,15650,83
20250311,131400,4182987905,15650,15660,15660,15650,31
20250311,131300,4182502725,15660,15660,15670,15660,193
20250311,131200,4179480295,15660,15660,15660,15660,35
20250311,131100,4178932195,15650,15660,15660,15650,132
20250311,131000,4176866075,15650,15640,15650,15640,99
20250311,130900,4175316745,15640,15640,15640,15640,5
20250311,130800,4175238545,15630,15630,15630,15630,0
20250311,130700,4175238545,15630,15630,15630,15630,68
20250311,130600,4174175705,15640,15630,15640,15630,47
20250311,130500,4173441075,15640,15640,15640,15640,34
20250311,130400,4172909315,15650,15645,15650,15630,361
20250311,130300,4167262645,15640,15640,15640,15640,87
20250311,130200,4165901965,15640,15630,15640,15630,46
20250311,130100,4165182940,15620,15630,15630,15620,32
20250311,130000,4164683075,15620,15620,15620,15600,190
20250311,125900,4161718075,15620,15600,15620,15600,166
20250311,125800,4159125895,15580,15580,15580,15580,0
20250311,125700,4159125895,15580,15580,15580,15580,0
20250311,125600,4159125895,15580,15580,15580,15580,0
20250311,125500,4159125895,15580,15580,15580,15580,50
20250311,125400,4158346895,15580,15580,15580,15580,68
20250311,125300,4157287455,15580,15580,15580,15580,420
20250311,125200,4150743855,15580,15580,15580,15580,150
20250311,125100,4148406855,15580,15600,15600,15580,526
20250311,125000,4140202215,15600,15600,15600,15600,1
20250311,124900,4140186615,15600,15600,15600,15600,45
20250311,124800,4139484615,15600,15590,15600,15590,470
20250311,124700,4132153315,15580,15580,15580,15580,66
20250311,124600,4131125035,15580,15580,15580,15580,0
20250311,124500,4131125035,15580,15580,15580,15580,1
20250311,124400,4131109455,15580,15580,15600,15580,516
20250311,124300,4123069575,15580,15580,15580,15580,45
20250311,124200,4122368475,15580,15590,15590,15580,587
20250311,124100,4113221865,15590,15590,15590,15590,32
20250311,124000,4112722985,15580,15630,15630,15580,1678
20250311,123900,4086545155,15620,15620,15630,15620,638
20250311,123800,4076578275,15620,15630,15630,15620,199
20250311,123700,4073469145,15630,15630,15630,15630,2
20250311,123600,4073437885,15630,15620,15630,15620,183
20250311,123500,4070578595,15630,15630,15630,15630,15
20250311,123400,4070344145,15630,15620,15630,15620,113
20250311,123300,4068577965,15630,15630,15630,15630,5
20250311,123200,4068499815,15630,15630,15630,15630,1679
20250311,123100,4042257045,15630,15610,15630,15600,409
20250311,123000,4035874405,15610,15610,15610,15610,103
20250311,122900,4034266575,15610,15620,15630,15610,344
20250311,122800,4028895335,15620,15620,15620,15620,64
20250311,122700,4027895655,15620,15620,15620,15620,85
20250311,122600,4026567955,15620,15620,15630,15600,571
20250311,122500,4017649125,15620,15610,15620,15610,312
20250311,122400,4012776915,15610,15610,15620,15610,452
20250311,122300,4005719415,15590,15590,15590,15590,101
20250311,122200,4004144825,15590,15590,15600,15590,646
20250311,122100,3994071985,15590,15600,15600,15590,43
20250311,122000,3993401575,15600,15610,15610,15600,334
20250311,121900,3988190225,15620,15620,15620,15610,103
20250311,121800,3986582365,15600,15600,15600,15600,2
20250311,121700,3986551165,15600,15610,15610,15600,2
20250311,121600,3986519955,15600,15600,15600,15600,43
20250311,121500,3985849155,15620,15620,15620,15620,92
20250311,121400,3984412115,15620,15600,15620,15600,150
20250311,121300,3982069315,15600,15620,15620,15600,1283
20250311,121200,3962046855,15610,15610,15610,15610,0
20250311,121100,3962046855,15610,15650,15650,15610,245
20250311,121000,3958220825,15650,15610,15655,15610,9367
20250311,120900,3811976835,15610,15610,15610,15610,1227
20250311,120800,3792823365,15600,15605,15605,15600,63
20250311,120700,3791840375,15605,15600,15610,15600,168
20250311,120600,3789219245,15600,15580,15600,15580,1349
20250311,120500,3768186705,15580,15580,15580,15580,5
20250311,120400,3768108805,15580,15570,15580,15540,596
20250311,120300,3758827135,15570,15560,15570,15560,373
20250311,120200,3753023215,15530,15530,15530,15530,34
20250311,120100,3752495195,15530,15550,15560,15530,396
20250311,120000,3746335145,15520,15510,15530,15500,1385
20250311,115900,3724833665,15510,15520,15520,15510,207
20250311,115800,3721622945,15520,15520,15520,15510,140
20250311,115700,3719450915,15520,15520,15520,15510,199
20250311,115600,3716364185,15530,15500,15530,15500,353
20250311,115500,3710887785,15520,15500,15520,15500,306
20250311,115400,3706144265,15500,15510,15520,15500,352
20250311,115300,3700686955,15510,15520,15520,15510,82
20250311,115200,3699415095,15520,15520,15520,15520,379
20250311,115100,3693533015,15520,15520,15520,15510,137
20250311,115000,3691407375,15530,15500,15530,15500,1512
20250311,114900,3667954435,15480,15480,15490,15480,390
20250311,114800,3661917225,15480,15480,15490,15480,156
20250311,114700,3659502325,15490,15490,15490,15490,279
20250311,114600,3655180615,15490,15500,15500,15490,78
20250311,114500,3653972385,15500,15510,15510,15500,677
20250311,114400,3643476335,15510,15510,15510,15500,662
20250311,114300,3633209485,15510,15510,15510,15510,102
20250311,114200,3631627465,15510,15520,15520,15510,156
20250311,114100,3629207625,15520,15520,15520,15520,177
20250311,114000,3626460585,15520,15530,15530,15520,517
20250311,113900,3618432345,15530,15540,15540,15520,1321
20250311,113800,3597914775,15550,15540,15550,15540,329
20250311,113700,3592802095,15540,15540,15540,15540,77
20250311,113600,3591605515,15540,15550,15550,15540,237
20250311,113500,3587922145,15550,15550,15550,15550,97
20250311,113400,3586413795,15550,15560,15560,15550,1352
20250311,113300,3565378455,15560,15560,15560,15560,130
20250311,113200,3563355655,15560,15560,15565,15560,103
20250311,113100,3561752930,15570,15560,15570,15550,705
20250311,113000,3550785450,15560,15560,15560,15550,132
20250311,112900,3548732310,15560,15560,15560,15560,10
20250311,112800,3548576710,15550,15550,15560,15550,356
20250311,112700,3543039940,15550,15560,15560,15550,418
20250311,112600,3536539960,15560,15550,15560,15550,167
20250311,112500,3533942510,15550,15580,15580,15550,1946
20250311,112400,3503659240,15575,15550,15580,15550,2008
20250311,112300,3472402415,15550,15540,15550,15535,218
20250311,112200,3469014930,15535,15530,15535,15525,333
20250311,112100,3463844655,15525,15525,15525,15525,88
20250311,112000,3462478455,15525,15500,15535,15480,929
20250311,111900,3448057130,15500,15460,15500,15460,528
20250311,111800,3439886330,15460,15440,15460,15430,163
20250311,111700,3437367380,15450,15450,15450,15430,281
20250311,111600,3433029050,15440,15450,15450,15440,305
20250311,111500,3428318350,15450,15480,15480,15430,714
20250311,111400,3417298290,15490,15440,15500,15440,227
20250311,111300,3413790360,15440,15430,15500,15430,774
20250311,111200,3401824320,15430,15440,15445,15430,1381
20250311,111100,3380512865,15440,15460,15460,15440,1022
20250311,111000,3364725985,15460,15450,15490,15450,421
20250311,110900,3358219295,15450,15460,15490,15450,734
20250311,110800,3346872345,15460,15460,15460,15460,77
20250311,110700,3345681925,15470,15465,15470,15450,705
20250311,110600,3334780700,15470,15465,15470,15460,385
20250311,110500,3328825350,15465,15470,15470,15465,588
20250311,110400,3319729290,15470,15470,15470,15465,328
20250311,110300,3314656130,15470,15470,15470,15465,257
20250311,110200,3310680890,15470,15470,15470,15465,54
20250311,110100,3309845760,15470,15470,15470,15460,111
20250311,110000,3308129590,15470,15470,15470,15470,1
20250311,105900,3308114120,15470,15470,15470,15470,6
20250311,105800,3308021300,15470,15470,15470,15470,1
20250311,105700,3308005830,15460,15470,15470,15460,211
20250311,105600,3304741770,15470,15470,15470,15470,0
20250311,105500,3304741770,15470,15490,15490,15470,471
20250311,105400,3297453900,15490,15480,15500,15480,102
20250311,105300,3295874910,15480,15460,15480,15460,100
20250311,105200,3294327390,15450,15450,15450,15450,41
20250311,105100,3293693940,15450,15450,15450,15450,55
20250311,105000,3292844190,15450,15470,15470,15430,2776
20250311,104900,3249974850,15470,15460,15470,15460,116
20250311,104800,3248180990,15460,15460,15460,15460,136
20250311,104700,3246078430,15450,15460,15460,15450,14
20250311,104600,3245862110,15480,15480,15480,15480,2
20250311,104500,3245831150,15440,15480,15480,15440,744
20250311,104400,3234329530,15470,15490,15490,15470,82
20250311,104300,3233060160,15500,15480,15500,15470,161
20250311,104200,3230568720,15480,15460,15480,15460,300
20250311,104100,3225926720,15480,15480,15480,15480,7
20250311,104000,3225818360,15450,15450,15450,15450,0
20250311,103900,3225818360,15450,15430,15450,15430,47
20250311,103800,3225092690,15440,15440,15440,15440,113
20250311,103700,3223347970,15440,15440,15440,15440,300
20250311,103600,3218715970,15430,15430,15430,15430,40
20250311,103500,3218098770,15430,15450,15500,15430,502
20250311,103400,3210346720,15450,15450,15450,15450,109
20250311,103300,3208662670,15500,15430,15500,15430,110
20250311,103200,3206960680,15430,15480,15480,15430,1237
20250311,103100,3187827870,15480,15450,15600,15450,2109
20250311,103000,3155118650,15450,15450,15450,15430,157
20250311,102900,3152693070,15440,15450,15455,15440,230
20250311,102800,3149140590,15460,15455,15460,15450,325
20250311,102700,3144119280,15450,15450,15460,15450,34
20250311,102600,3143593920,15450,15480,15480,15440,1969
20250311,102500,3113173030,15450,15440,15450,15440,1361
20250311,102400,3092153980,15440,15430,15440,15430,242
20250311,102300,3088418110,15430,15400,15430,15400,190
20250311,102200,3085487660,15430,15380,15430,15380,855
20250311,102100,3072317960,15380,15390,15390,15380,2008
20250311,102000,3041424250,15390,15410,15420,15390,2001
20250311,101900,3010610815,15410,15430,15430,15410,2282
20250311,101800,2975439765,15440,15440,15440,15410,488
20250311,101700,2967916795,15410,15420,15450,15410,544
20250311,101600,2959530225,15450,15450,15450,15450,4
20250311,101500,2959468425,15450,15450,15450,15410,3516
20250311,101400,2905245705,15450,15460,15460,15430,951
20250311,101300,2890553805,15450,15480,15500,15450,697
20250311,101200,2879773435,15460,15460,15470,15460,452
20250311,101100,2872785315,15460,15470,15470,15450,530
20250311,101000,2864593505,15460,15470,15480,15460,2149
20250311,100900,2831367375,15460,15500,15500,15460,2590
20250311,100800,2791285765,15500,15500,15500,15490,1372
20250311,100700,2770030135,15500,15500,15500,15500,100
20250311,100600,2768480135,15510,15490,15510,15480,346
20250311,100500,2763120185,15490,15490,15490,15480,261
20250311,100400,2759077315,15480,15485,15490,15480,356
20250311,100300,2753565440,15490,15490,15500,15480,2047
20250311,100200,2721874580,15490,15510,15510,15480,6470
20250311,100100,2621596190,15510,15550,15560,15500,8084
20250311,100000,2496198070,15550,15545,15550,15540,478
20250311,095900,2488767120,15540,15550,15550,15540,302
20250311,095800,2484073680,15550,15560,15560,15550,339
20250311,095700,2478802130,15560,15560,15560,15560,16
20250311,095600,2478553170,15560,15570,15570,15560,2
20250311,095500,2478522040,15550,15560,15560,15550,830
20250311,095400,2465612030,15540,15560,15560,15540,2044
20250311,095300,2433832910,15560,15580,15580,15560,1912
20250311,095200,2404075300,15580,15600,15610,15580,690
20250311,095100,2393321000,15560,15550,15590,15540,598
20250311,095000,2384017840,15540,15630,15630,15540,8017
20250311,094900,2259035040,15630,15630,15630,15630,232
20250311,094800,2255408880,15630,15650,15650,15630,1147
20250311,094700,2237476765,15650,15680,15680,15650,416
20250311,094600,2230965465,15690,15690,15690,15690,12
20250311,094500,2230777185,15700,15670,15700,15630,2020
20250311,094400,2199149595,15690,15680,15690,15680,729
20250311,094300,2187715875,15650,15670,15680,15650,335
20250311,094200,2182464245,15630,15640,15640,15620,2549
20250311,094100,2142623675,15690,15730,15730,15620,11066
20250311,094000,1969490785,15730,15670,15730,15660,531
20250311,093900,1961164095,15660,15735,15735,15660,3071
20250311,093800,1912964995,15750,15750,15750,15750,212
20250311,093700,1909625995,15710,15750,15750,15710,271
20250311,093600,1905366175,15760,15710,15760,15700,1470
20250311,093500,1882272405,15710,15750,15760,15710,771
20250311,093400,1870150115,15770,15760,15770,15750,1327
20250311,093300,1849246065,15760,15760,15760,15760,15
20250311,093200,1849009665,15755,15760,15770,15750,1557
20250311,093100,1824470290,15750,15760,15760,15750,2020
20250311,093000,1792651790,15750,15730,15760,15730,1254
20250311,092900,1772913100,15710,15700,15720,15700,16
20250311,092800,1772661830,15700,15690,15740,15690,308
20250311,092700,1767818490,15690,15680,15700,15650,1496
20250311,092600,1744352650,15690,15690,15690,15690,60
20250311,092500,1743411250,15690,15690,15690,15640,275
20250311,092400,1739096750,15640,15690,15730,15640,4172
20250311,092300,1673734870,15700,15790,15790,15700,2594
20250311,092200,1632962450,15790,15800,15800,15720,597
20250311,092100,1623572850,15720,15690,15720,15690,776
20250311,092000,1611384560,15680,15720,15720,15680,336
20250311,091900,1606112420,15800,15790,15800,15700,1694
20250311,091800,1579410750,15810,15640,15810,15630,2036
20250311,091700,1547408210,15630,15680,15680,15630,194
20250311,091600,1544373800,15630,15650,15650,15630,1236
20250311,091500,1525037270,15640,15690,15710,15640,2128
20250311,091400,1491687950,15690,15700,15700,15690,1023
20250311,091300,1475627000,15700,15650,15700,15640,784
20250311,091200,1463344070,15640,15685,15685,15640,1320
20250311,091100,1442681260,15640,15600,15830,15600,2672
20250311,091000,1400782285,15630,15580,15630,15550,6625
20250311,090900,1297635785,15570,15610,15640,15570,2087
20250311,090800,1265091805,15620,15610,15640,15600,1777
20250311,090700,1237354600,15610,15690,15790,15570,4696
20250311,090600,1164006280,15690,15630,15690,15600,3176
20250311,090500,1114367590,15670,15840,15870,15480,29379
20250311,090400,654755350,15840,15830,15880,15810,2561
20250311,090300,614222800,15830,15790,15830,15760,1744
20250311,090200,586669910,15780,15775,15790,15700,2328
20250311,090100,550023010,15710,15950,15970,15710,11200
20250311,090000,372771550,15890,15740,15990,15640,22991
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193800 5193904595 15520 15520 15520 15520 6665
3 20250311 193700 5193904595 15520 15520 15520 15520 0
4 20250311 193600 5193904595 15520 15520 15520 15520 0
5 20250311 193500 5193904595 15520 15520 15520 15520 0
6 20250311 193400 5193904595 15520 15520 15520 15520 0
7 20250311 193300 5193904595 15520 15520 15520 15520 0
8 20250311 193200 5193904595 15520 15520 15520 15520 0
9 20250311 193100 5193904595 15520 15520 15520 15520 0
10 20250311 193000 5193904595 15520 15520 15520 15520 0
11 20250311 192900 5193904595 15520 15520 15520 15520 0
12 20250311 192800 5193904595 15520 15520 15520 15520 0
13 20250311 192700 5193904595 15520 15520 15520 15520 0
14 20250311 192600 5193904595 15520 15520 15520 15520 0
15 20250311 192500 5193904595 15520 15520 15520 15520 0
16 20250311 192400 5193904595 15520 15520 15520 15520 0
17 20250311 192300 5193904595 15520 15520 15520 15520 0
18 20250311 192200 5193904595 15520 15520 15520 15520 0
19 20250311 192100 5193904595 15520 15520 15520 15520 0
20 20250311 192000 5193904595 15520 15520 15520 15520 0
21 20250311 191900 5193904595 15520 15520 15520 15520 0
22 20250311 191800 5193904595 15520 15520 15520 15520 0
23 20250311 191700 5193904595 15520 15520 15520 15520 0
24 20250311 191600 5193904595 15520 15520 15520 15520 0
25 20250311 191500 5193904595 15520 15520 15520 15520 0
26 20250311 191400 5193904595 15520 15520 15520 15520 0
27 20250311 191300 5193904595 15520 15520 15520 15520 0
28 20250311 191200 5193904595 15520 15520 15520 15520 0
29 20250311 191100 5193904595 15520 15520 15520 15520 0
30 20250311 191000 5193904595 15520 15520 15520 15520 0
31 20250311 190900 5193904595 15520 15520 15520 15520 0
32 20250311 190800 5193904595 15520 15520 15520 15520 6665
33 20250311 190700 5193904595 15520 15520 15520 15520 0
34 20250311 190600 5193904595 15520 15520 15520 15520 0
35 20250311 190500 5193904595 15520 15520 15520 15520 0
36 20250311 190400 5193904595 15520 15520 15520 15520 0
37 20250311 190300 5193904595 15520 15520 15520 15520 0
38 20250311 190200 5193904595 15520 15520 15520 15520 0
39 20250311 190100 5193904595 15520 15520 15520 15520 0
40 20250311 190000 5193904595 15520 15520 15520 15520 0
41 20250311 185900 5193904595 15520 15520 15520 15520 0
42 20250311 185800 5193904595 15520 15520 15520 15520 0
43 20250311 185700 5193904595 15520 15520 15520 15520 0
44 20250311 185600 5193904595 15520 15520 15520 15520 0
45 20250311 185500 5193904595 15520 15520 15520 15520 0
46 20250311 185400 5193904595 15520 15520 15520 15520 0
47 20250311 185300 5193904595 15520 15520 15520 15520 0
48 20250311 185200 5193904595 15520 15520 15520 15520 0
49 20250311 185100 5193904595 15520 15520 15520 15520 0
50 20250311 185000 5193904595 15520 15520 15520 15520 0
51 20250311 184900 5193904595 15520 15520 15520 15520 0
52 20250311 184800 5193904595 15520 15520 15520 15520 0
53 20250311 184700 5193904595 15520 15520 15520 15520 0
54 20250311 184600 5193904595 15520 15520 15520 15520 0
55 20250311 184500 5193904595 15520 15520 15520 15520 0
56 20250311 184400 5193904595 15520 15520 15520 15520 0
57 20250311 184300 5193904595 15520 15520 15520 15520 0
58 20250311 184200 5193904595 15520 15520 15520 15520 0
59 20250311 184100 5193904595 15520 15520 15520 15520 0
60 20250311 184000 5193904595 15520 15520 15520 15520 0
61 20250311 183900 5193904595 15520 15520 15520 15520 0
62 20250311 183800 5193904595 15520 15520 15520 15520 6665
63 20250311 183700 5193904595 15520 15520 15520 15520 0
64 20250311 183600 5193904595 15520 15520 15520 15520 0
65 20250311 183500 5193904595 15520 15520 15520 15520 0
66 20250311 183400 5193904595 15520 15520 15520 15520 0
67 20250311 183300 5193904595 15520 15520 15520 15520 0
68 20250311 183200 5193904595 15520 15520 15520 15520 0
69 20250311 183100 5193904595 15520 15520 15520 15520 0
70 20250311 183000 5193904595 15520 15520 15520 15520 0
71 20250311 182900 5193904595 15520 15520 15520 15520 0
72 20250311 182800 5193904595 15520 15520 15520 15520 0
73 20250311 182700 5193904595 15520 15520 15520 15520 0
74 20250311 182600 5193904595 15520 15520 15520 15520 0
75 20250311 182500 5193904595 15520 15520 15520 15520 0
76 20250311 182400 5193904595 15520 15520 15520 15520 0
77 20250311 182300 5193904595 15520 15520 15520 15520 0
78 20250311 182200 5193904595 15520 15520 15520 15520 0
79 20250311 182100 5193904595 15520 15520 15520 15520 0
80 20250311 182000 5193904595 15520 15520 15520 15520 0
81 20250311 181900 5193904595 15520 15520 15520 15520 0
82 20250311 181800 5193904595 15520 15520 15520 15520 0
83 20250311 181700 5193904595 15520 15520 15520 15520 0
84 20250311 181600 5193904595 15520 15520 15520 15520 0
85 20250311 181500 5193904595 15520 15520 15520 15520 0
86 20250311 181400 5193904595 15520 15520 15520 15520 0
87 20250311 181300 5193904595 15520 15520 15520 15520 0
88 20250311 181200 5193904595 15520 15520 15520 15520 0
89 20250311 181100 5193904595 15520 15520 15520 15520 0
90 20250311 181000 5193904595 15520 15520 15520 15520 0
91 20250311 180900 5193904595 15520 15520 15520 15520 0
92 20250311 180800 5193904595 15520 15520 15520 15520 6665
93 20250311 180700 5193904595 15520 15520 15520 15520 0
94 20250311 180600 5193904595 15520 15520 15520 15520 0
95 20250311 180500 5193904595 15520 15520 15520 15520 0
96 20250311 180400 5193904595 15520 15520 15520 15520 0
97 20250311 180300 5193904595 15520 15520 15520 15520 0
98 20250311 180200 5193904595 15520 15520 15520 15520 0
99 20250311 180100 5193904595 15520 15520 15520 15520 0
100 20250311 180000 5193904595 15520 15520 15520 15520 0
101 20250311 175900 5193904595 15520 15520 15520 15520 0
102 20250311 175800 5193904595 15520 15520 15520 15520 0
103 20250311 175700 5193904595 15520 15520 15520 15520 0
104 20250311 175600 5193904595 15520 15520 15520 15520 0
105 20250311 175500 5193904595 15520 15520 15520 15520 0
106 20250311 175400 5193904595 15520 15520 15520 15520 0
107 20250311 175300 5193904595 15520 15520 15520 15520 0
108 20250311 175200 5193904595 15520 15520 15520 15520 0
109 20250311 175100 5193904595 15520 15520 15520 15520 0
110 20250311 175000 5193904595 15520 15520 15520 15520 0
111 20250311 174900 5193904595 15520 15520 15520 15520 0
112 20250311 174800 5193904595 15520 15520 15520 15520 0
113 20250311 174700 5193904595 15520 15520 15520 15520 0
114 20250311 174600 5193904595 15520 15520 15520 15520 0
115 20250311 174500 5193904595 15520 15520 15520 15520 0
116 20250311 174400 5193904595 15520 15520 15520 15520 0
117 20250311 174300 5193904595 15520 15520 15520 15520 0
118 20250311 174200 5193904595 15520 15520 15520 15520 0
119 20250311 174100 5193904595 15520 15520 15520 15520 0
120 20250311 174000 5193904595 15520 15520 15520 15520 0
121 20250311 173900 5193904595 15520 15520 15520 15520 0
122 20250311 173800 5193904595 15520 15520 15520 15520 6665
123 20250311 173700 5193904595 15520 15520 15520 15520 0
124 20250311 173600 5193904595 15520 15520 15520 15520 0
125 20250311 173500 5193904595 15520 15520 15520 15520 0
126 20250311 173400 5193904595 15520 15520 15520 15520 0
127 20250311 173300 5193904595 15520 15520 15520 15520 0
128 20250311 173200 5193904595 15520 15520 15520 15520 0
129 20250311 173100 5193904595 15520 15520 15520 15520 0
130 20250311 173000 5193904595 15520 15520 15520 15520 0
131 20250311 172900 5193904595 15520 15520 15520 15520 0
132 20250311 172800 5193904595 15520 15520 15520 15520 0
133 20250311 172700 5193904595 15520 15520 15520 15520 0
134 20250311 172600 5193904595 15520 15520 15520 15520 0
135 20250311 172500 5193904595 15520 15520 15520 15520 0
136 20250311 172400 5193904595 15520 15520 15520 15520 0
137 20250311 172300 5193904595 15520 15520 15520 15520 0
138 20250311 172200 5193904595 15520 15520 15520 15520 0
139 20250311 172100 5193904595 15520 15520 15520 15520 0
140 20250311 172000 5193904595 15520 15520 15520 15520 0
141 20250311 171900 5193904595 15520 15520 15520 15520 0
142 20250311 171800 5193904595 15520 15520 15520 15520 0
143 20250311 171700 5193904595 15520 15520 15520 15520 0
144 20250311 171600 5193904595 15520 15520 15520 15520 0
145 20250311 171500 5193904595 15520 15520 15520 15520 0
146 20250311 171400 5193904595 15520 15520 15520 15520 0
147 20250311 171300 5193904595 15520 15520 15520 15520 0
148 20250311 171200 5193904595 15520 15520 15520 15520 0
149 20250311 171100 5193904595 15520 15520 15520 15520 0
150 20250311 171000 5193904595 15520 15520 15520 15520 0
151 20250311 170900 5193904595 15520 15520 15520 15520 0
152 20250311 170800 5193904595 15520 15520 15520 15520 6665
153 20250311 170700 5193904595 15520 15520 15520 15520 0
154 20250311 170600 5193904595 15520 15520 15520 15520 0
155 20250311 170500 5193904595 15520 15520 15520 15520 0
156 20250311 170400 5193904595 15520 15520 15520 15520 0
157 20250311 170300 5193904595 15520 15520 15520 15520 0
158 20250311 170200 5193904595 15520 15520 15520 15520 0
159 20250311 170100 5193904595 15520 15520 15520 15520 0
160 20250311 170000 5193904595 15520 15520 15520 15520 0
161 20250311 165900 5193904595 15520 15520 15520 15520 0
162 20250311 165800 5193904595 15520 15520 15520 15520 0
163 20250311 165700 5193904595 15520 15520 15520 15520 0
164 20250311 165600 5193904595 15520 15520 15520 15520 0
165 20250311 165500 5193904595 15520 15520 15520 15520 0
166 20250311 165400 5193904595 15520 15520 15520 15520 0
167 20250311 165300 5193904595 15520 15520 15520 15520 0
168 20250311 165200 5193904595 15520 15520 15520 15520 0
169 20250311 165100 5193904595 15520 15520 15520 15520 0
170 20250311 165000 5193904595 15520 15520 15520 15520 0
171 20250311 164900 5193904595 15520 15520 15520 15520 0
172 20250311 164800 5193904595 15520 15520 15520 15520 0
173 20250311 164700 5193904595 15520 15520 15520 15520 0
174 20250311 164600 5193904595 15520 15520 15520 15520 0
175 20250311 164500 5193904595 15520 15520 15520 15520 0
176 20250311 164400 5193904595 15520 15520 15520 15520 0
177 20250311 164300 5193904595 15520 15520 15520 15520 0
178 20250311 164200 5193904595 15520 15520 15520 15520 0
179 20250311 164100 5193904595 15520 15520 15520 15520 0
180 20250311 164000 5193904595 15520 15520 15520 15520 0
181 20250311 163900 5193904595 15520 15520 15520 15520 0
182 20250311 163800 5193904595 15520 15520 15520 15520 6665
183 20250311 163700 5193904595 15520 15520 15520 15520 0
184 20250311 163600 5193904595 15520 15520 15520 15520 0
185 20250311 163500 5193904595 15520 15520 15520 15520 0
186 20250311 163400 5193904595 15520 15520 15520 15520 0
187 20250311 163300 5193904595 15520 15520 15520 15520 0
188 20250311 163200 5193904595 15520 15520 15520 15520 0
189 20250311 163100 5193904595 15520 15520 15520 15520 0
190 20250311 163000 5193904595 15520 15520 15520 15520 0
191 20250311 162900 5193904595 15520 15520 15520 15520 0
192 20250311 162800 5193904595 15520 15520 15520 15520 0
193 20250311 162700 5193904595 15520 15520 15520 15520 0
194 20250311 162600 5193904595 15520 15520 15520 15520 0
195 20250311 162500 5193904595 15520 15520 15520 15520 0
196 20250311 162400 5193904595 15520 15520 15520 15520 0
197 20250311 162300 5193904595 15520 15520 15520 15520 0
198 20250311 162200 5193904595 15520 15520 15520 15520 0
199 20250311 162100 5193904595 15520 15520 15520 15520 0
200 20250311 162000 5193904595 15520 15520 15520 15520 0
201 20250311 161900 5193904595 15520 15520 15520 15520 0
202 20250311 161800 5193904595 15520 15520 15520 15520 0
203 20250311 161700 5193904595 15520 15520 15520 15520 0
204 20250311 161600 5193904595 15520 15520 15520 15520 0
205 20250311 161500 5193904595 15520 15520 15520 15520 0
206 20250311 161400 5193904595 15520 15520 15520 15520 0
207 20250311 161300 5193904595 15520 15520 15520 15520 0
208 20250311 161200 5193904595 15520 15520 15520 15520 0
209 20250311 161100 5193904595 15520 15520 15520 15520 0
210 20250311 161000 5193904595 15520 15520 15520 15520 0
211 20250311 160900 5193904595 15520 15520 15520 15520 0
212 20250311 160800 5193904595 15520 15520 15520 15520 6665
213 20250311 160700 5193904595 15520 15520 15520 15520 0
214 20250311 160600 5193904595 15520 15520 15520 15520 0
215 20250311 160500 5193904595 15520 15520 15520 15520 0
216 20250311 160400 5193904595 15520 15520 15520 15520 0
217 20250311 160300 5193904595 15520 15520 15520 15520 0
218 20250311 160200 5193904595 15520 15520 15520 15520 0
219 20250311 160100 5193904595 15520 15520 15520 15520 0
220 20250311 160000 5193904595 15520 15520 15520 15520 0
221 20250311 155900 5193904595 15520 15520 15520 15520 0
222 20250311 155800 5193904595 15520 15520 15520 15520 0
223 20250311 155700 5193904595 15520 15520 15520 15520 0
224 20250311 155600 5193904595 15520 15520 15520 15520 0
225 20250311 155500 5193904595 15520 15520 15520 15520 0
226 20250311 155400 5193904595 15520 15520 15520 15520 0
227 20250311 155300 5193904595 15520 15520 15520 15520 0
228 20250311 155200 5193904595 15520 15520 15520 15520 0
229 20250311 155100 5193904595 15520 15520 15520 15520 0
230 20250311 155000 5193904595 15520 15520 15520 15520 0
231 20250311 154900 5193904595 15520 15520 15520 15520 0
232 20250311 154800 5193904595 15520 15520 15520 15520 0
233 20250311 154700 5193904595 15520 15520 15520 15520 0
234 20250311 154600 5193904595 15520 15520 15520 15520 0
235 20250311 154500 5193904595 15520 15520 15520 15520 0
236 20250311 154400 5193904595 15520 15520 15520 15520 0
237 20250311 154300 5193904595 15520 15520 15520 15520 0
238 20250311 154200 5193904595 15520 15520 15520 15520 0
239 20250311 154100 5193904595 15520 15520 15520 15520 0
240 20250311 154000 5193904595 15520 15520 15520 15520 0
241 20250311 153900 5193904595 15520 15520 15520 15520 0
242 20250311 153800 5193904595 15520 15520 15520 15520 6665
243 20250311 153700 5193904595 15520 15520 15520 15520 0
244 20250311 153600 5193904595 15520 15520 15520 15520 0
245 20250311 153500 5193904595 15520 15520 15520 15520 0
246 20250311 153400 5193904595 15520 15520 15520 15520 0
247 20250311 153300 5193904595 15520 15520 15520 15520 0
248 20250311 153200 5193904595 15520 15520 15520 15520 0
249 20250311 153100 5193904595 15520 15520 15520 15520 0
250 20250311 153000 5193904595 15520 15520 15520 15520 6665
251 20250311 152900 5090463795 15540 15540 15540 15540 0
252 20250311 152800 5090463795 15540 15540 15540 15540 0
253 20250311 152700 5090463795 15540 15540 15540 15540 0
254 20250311 152600 5090463795 15540 15540 15540 15540 0
255 20250311 152500 5090463795 15540 15540 15540 15540 0
256 20250311 152400 5090463795 15540 15540 15540 15540 0
257 20250311 152300 5090463795 15540 15540 15540 15540 0
258 20250311 152200 5090463795 15540 15540 15540 15540 0
259 20250311 152100 5090463795 15540 15540 15540 15540 0
260 20250311 152000 5090463795 15540 15540 15540 15540 0
261 20250311 151900 5090463795 15540 15540 15550 15530 426
262 20250311 151800 5083842885 15550 15550 15550 15540 191
263 20250311 151700 5080874015 15550 15540 15550 15540 291
264 20250311 151600 5076350365 15540 15540 15540 15520 1562
265 20250311 151500 5052095305 15530 15520 15540 15510 254
266 20250311 151400 5048149500 15520 15530 15550 15520 1259
267 20250311 151300 5028585830 15530 15520 15530 15510 457
268 20250311 151200 5021489050 15510 15520 15540 15510 1517
269 20250311 151100 4997937570 15520 15520 15520 15500 693
270 20250311 151000 4987189120 15510 15530 15530 15510 149
271 20250311 150900 4984876650 15540 15530 15540 15510 691
272 20250311 150800 4974147570 15520 15530 15530 15520 635
273 20250311 150700 4964291540 15530 15530 15530 15510 504
274 20250311 150600 4956465230 15540 15520 15540 15500 613
275 20250311 150500 4946951450 15520 15530 15530 15500 1825
276 20250311 150400 4918639840 15530 15530 15540 15520 656
277 20250311 150300 4908451630 15530 15530 15540 15530 252
278 20250311 150200 4904538010 15530 15540 15540 15530 114
279 20250311 150100 4902766670 15520 15570 15570 15500 9415
280 20250311 150000 4756729400 15560 15560 15560 15540 159
281 20250311 145900 4754256660 15550 15540 15560 15540 194
282 20250311 145800 4751241410 15540 15560 15560 15540 303
283 20250311 145700 4746529930 15530 15540 15550 15520 2731
284 20250311 145600 4704099770 15550 15550 15550 15540 280
285 20250311 145500 4699747100 15550 15550 15560 15550 641
286 20250311 145400 4689778050 15560 15560 15560 15550 358
287 20250311 145300 4684208415 15560 15570 15570 15560 386
288 20250311 145200 4678200870 15570 15570 15580 15570 243
289 20250311 145100 4674415960 15580 15570 15580 15570 551
290 20250311 145000 4665835940 15570 15570 15570 15570 97
291 20250311 144900 4664325650 15570 15570 15590 15570 305
292 20250311 144800 4659573980 15580 15570 15580 15565 242
293 20250311 144700 4655804465 15560 15570 15570 15560 289
294 20250311 144600 4651305315 15560 15560 15560 15560 118
295 20250311 144500 4649469235 15560 15570 15570 15560 354
296 20250311 144400 4643958225 15570 15570 15570 15560 183
297 20250311 144300 4641109595 15570 15560 15580 15560 368
298 20250311 144200 4635381845 15570 15580 15580 15550 1484
299 20250311 144100 4612283785 15580 15580 15580 15580 201
300 20250311 144000 4609152205 15580 15580 15580 15570 149
301 20250311 143900 4606831575 15590 15590 15590 15570 140
302 20250311 143800 4604650745 15590 15580 15590 15580 119
303 20250311 143700 4602796545 15590 15570 15590 15570 242
304 20250311 143600 4599027795 15580 15580 15580 15580 39
305 20250311 143500 4598420175 15580 15570 15580 15570 118
306 20250311 143400 4596582885 15580 15570 15580 15570 153
307 20250311 143300 4594200275 15570 15570 15570 15550 1021
308 20250311 143200 4578317375 15580 15560 15580 15560 319
309 20250311 143100 4573351985 15570 15570 15570 15560 87
310 20250311 143000 4571997935 15560 15560 15560 15560 79
311 20250311 142900 4570768695 15560 15550 15560 15550 254
312 20250311 142800 4566817985 15560 15560 15560 15560 242
313 20250311 142700 4563052465 15570 15570 15580 15570 169
314 20250311 142600 4560421125 15570 15560 15570 15560 67
315 20250311 142500 4559378565 15560 15560 15570 15560 431
316 20250311 142400 4552670755 15565 15560 15565 15560 368
317 20250311 142300 4546943425 15560 15580 15580 15560 412
318 20250311 142200 4540530790 15580 15570 15580 15570 295
319 20250311 142100 4535936590 15570 15565 15570 15560 223
320 20250311 142000 4532465390 15565 15565 15565 15560 244
321 20250311 141900 4528667800 15565 15575 15575 15565 654
322 20250311 141800 4518485395 15575 15600 15600 15575 945
323 20250311 141700 4503757265 15600 15590 15600 15590 166
324 20250311 141600 4501168675 15600 15600 15610 15600 112
325 20250311 141500 4499420965 15600 15590 15610 15590 695
326 20250311 141400 4488584805 15600 15600 15600 15600 63
327 20250311 141300 4487602005 15600 15630 15630 15600 607
328 20250311 141200 4478132625 15630 15610 15630 15610 150
329 20250311 141100 4475791005 15600 15610 15610 15600 3
330 20250311 141000 4475744195 15610 15610 15610 15610 235
331 20250311 140900 4472075845 15610 15600 15610 15600 47
332 20250311 140800 4471342495 15600 15620 15620 15600 2262
333 20250311 140700 4436042375 15610 15620 15620 15610 460
334 20250311 140600 4428857235 15630 15630 15630 15630 909
335 20250311 140500 4414649565 15640 15650 15650 15640 353
336 20250311 140400 4409128025 15650 15650 15650 15650 122
337 20250311 140300 4407218725 15650 15650 15650 15650 209
338 20250311 140200 4403947875 15670 15670 15670 15670 1
339 20250311 140100 4403932205 15670 15670 15670 15670 143
340 20250311 140000 4401691395 15670 15670 15670 15670 5
341 20250311 135900 4401613045 15650 15650 15650 15650 20
342 20250311 135800 4401300045 15650 15640 15650 15640 272
343 20250311 135700 4397043345 15640 15650 15650 15640 359
344 20250311 135600 4391425005 15650 15670 15670 15650 2419
345 20250311 135500 4353543985 15670 15670 15670 15670 99
346 20250311 135400 4351992655 15670 15670 15670 15660 128
347 20250311 135300 4349988025 15670 15680 15680 15670 186
348 20250311 135200 4347071895 15680 15680 15680 15680 1
349 20250311 135100 4347056215 15680 15680 15680 15680 1
350 20250311 135000 4347040535 15680 15650 15680 15650 605
351 20250311 134900 4337567965 15650 15650 15650 15650 97
352 20250311 134800 4336049915 15650 15660 15660 15650 31
353 20250311 134700 4335564535 15650 15640 15650 15640 251
354 20250311 134600 4331637225 15640 15640 15650 15640 20
355 20250311 134500 4331324385 15640 15660 15660 15640 212
356 20250311 134400 4328008395 15680 15670 15680 15660 449
357 20250311 134300 4320972255 15680 15680 15680 15670 25
358 20250311 134200 4320580485 15680 15680 15680 15670 74
359 20250311 134100 4319420195 15670 15670 15670 15670 139
360 20250311 134000 4317242065 15670 15670 15670 15670 4
361 20250311 133900 4317179385 15670 15680 15680 15670 33
362 20250311 133800 4316662075 15680 15680 15685 15680 179
363 20250311 133700 4313855340 15680 15680 15680 15680 1
364 20250311 133600 4313839660 15660 15670 15680 15660 243
365 20250311 133500 4310031870 15670 15675 15675 15670 13
366 20250311 133400 4309828130 15680 15690 15690 15680 449
367 20250311 133300 4302787090 15690 15690 15690 15690 291
368 20250311 133200 4298221300 15690 15690 15690 15690 38
369 20250311 133100 4297625080 15700 15700 15700 15700 305
370 20250311 133000 4292836580 15700 15700 15700 15700 1213
371 20250311 132900 4273792480 15700 15680 15700 15680 1100
372 20250311 132800 4256531630 15680 15680 15680 15660 27
373 20250311 132700 4256108750 15660 15660 15680 15660 157
374 20250311 132600 4253647330 15680 15670 15690 15670 790
375 20250311 132500 4241257120 15670 15670 15680 15670 459
376 20250311 132400 4234062590 15670 15670 15670 15660 323
377 20250311 132300 4229003180 15670 15600 15670 15600 132
378 20250311 132200 4226943840 15600 15680 15680 15600 1261
379 20250311 132100 4207242800 15680 15670 15680 15670 159
380 20250311 132000 4204749730 15670 15660 15670 15660 211
381 20250311 131900 4201443860 15660 15630 15670 15630 78
382 20250311 131800 4200223240 15620 15650 15650 15620 718
383 20250311 131700 4188999320 15650 15645 15650 15645 33
384 20250311 131600 4188482875 15650 15655 15660 15650 268
385 20250311 131500 4184287055 15650 15660 15660 15650 83
386 20250311 131400 4182987905 15650 15660 15660 15650 31
387 20250311 131300 4182502725 15660 15660 15670 15660 193
388 20250311 131200 4179480295 15660 15660 15660 15660 35
389 20250311 131100 4178932195 15650 15660 15660 15650 132
390 20250311 131000 4176866075 15650 15640 15650 15640 99
391 20250311 130900 4175316745 15640 15640 15640 15640 5
392 20250311 130800 4175238545 15630 15630 15630 15630 0
393 20250311 130700 4175238545 15630 15630 15630 15630 68
394 20250311 130600 4174175705 15640 15630 15640 15630 47
395 20250311 130500 4173441075 15640 15640 15640 15640 34
396 20250311 130400 4172909315 15650 15645 15650 15630 361
397 20250311 130300 4167262645 15640 15640 15640 15640 87
398 20250311 130200 4165901965 15640 15630 15640 15630 46
399 20250311 130100 4165182940 15620 15630 15630 15620 32
400 20250311 130000 4164683075 15620 15620 15620 15600 190
401 20250311 125900 4161718075 15620 15600 15620 15600 166
402 20250311 125800 4159125895 15580 15580 15580 15580 0
403 20250311 125700 4159125895 15580 15580 15580 15580 0
404 20250311 125600 4159125895 15580 15580 15580 15580 0
405 20250311 125500 4159125895 15580 15580 15580 15580 50
406 20250311 125400 4158346895 15580 15580 15580 15580 68
407 20250311 125300 4157287455 15580 15580 15580 15580 420
408 20250311 125200 4150743855 15580 15580 15580 15580 150
409 20250311 125100 4148406855 15580 15600 15600 15580 526
410 20250311 125000 4140202215 15600 15600 15600 15600 1
411 20250311 124900 4140186615 15600 15600 15600 15600 45
412 20250311 124800 4139484615 15600 15590 15600 15590 470
413 20250311 124700 4132153315 15580 15580 15580 15580 66
414 20250311 124600 4131125035 15580 15580 15580 15580 0
415 20250311 124500 4131125035 15580 15580 15580 15580 1
416 20250311 124400 4131109455 15580 15580 15600 15580 516
417 20250311 124300 4123069575 15580 15580 15580 15580 45
418 20250311 124200 4122368475 15580 15590 15590 15580 587
419 20250311 124100 4113221865 15590 15590 15590 15590 32
420 20250311 124000 4112722985 15580 15630 15630 15580 1678
421 20250311 123900 4086545155 15620 15620 15630 15620 638
422 20250311 123800 4076578275 15620 15630 15630 15620 199
423 20250311 123700 4073469145 15630 15630 15630 15630 2
424 20250311 123600 4073437885 15630 15620 15630 15620 183
425 20250311 123500 4070578595 15630 15630 15630 15630 15
426 20250311 123400 4070344145 15630 15620 15630 15620 113
427 20250311 123300 4068577965 15630 15630 15630 15630 5
428 20250311 123200 4068499815 15630 15630 15630 15630 1679
429 20250311 123100 4042257045 15630 15610 15630 15600 409
430 20250311 123000 4035874405 15610 15610 15610 15610 103
431 20250311 122900 4034266575 15610 15620 15630 15610 344
432 20250311 122800 4028895335 15620 15620 15620 15620 64
433 20250311 122700 4027895655 15620 15620 15620 15620 85
434 20250311 122600 4026567955 15620 15620 15630 15600 571
435 20250311 122500 4017649125 15620 15610 15620 15610 312
436 20250311 122400 4012776915 15610 15610 15620 15610 452
437 20250311 122300 4005719415 15590 15590 15590 15590 101
438 20250311 122200 4004144825 15590 15590 15600 15590 646
439 20250311 122100 3994071985 15590 15600 15600 15590 43
440 20250311 122000 3993401575 15600 15610 15610 15600 334
441 20250311 121900 3988190225 15620 15620 15620 15610 103
442 20250311 121800 3986582365 15600 15600 15600 15600 2
443 20250311 121700 3986551165 15600 15610 15610 15600 2
444 20250311 121600 3986519955 15600 15600 15600 15600 43
445 20250311 121500 3985849155 15620 15620 15620 15620 92
446 20250311 121400 3984412115 15620 15600 15620 15600 150
447 20250311 121300 3982069315 15600 15620 15620 15600 1283
448 20250311 121200 3962046855 15610 15610 15610 15610 0
449 20250311 121100 3962046855 15610 15650 15650 15610 245
450 20250311 121000 3958220825 15650 15610 15655 15610 9367
451 20250311 120900 3811976835 15610 15610 15610 15610 1227
452 20250311 120800 3792823365 15600 15605 15605 15600 63
453 20250311 120700 3791840375 15605 15600 15610 15600 168
454 20250311 120600 3789219245 15600 15580 15600 15580 1349
455 20250311 120500 3768186705 15580 15580 15580 15580 5
456 20250311 120400 3768108805 15580 15570 15580 15540 596
457 20250311 120300 3758827135 15570 15560 15570 15560 373
458 20250311 120200 3753023215 15530 15530 15530 15530 34
459 20250311 120100 3752495195 15530 15550 15560 15530 396
460 20250311 120000 3746335145 15520 15510 15530 15500 1385
461 20250311 115900 3724833665 15510 15520 15520 15510 207
462 20250311 115800 3721622945 15520 15520 15520 15510 140
463 20250311 115700 3719450915 15520 15520 15520 15510 199
464 20250311 115600 3716364185 15530 15500 15530 15500 353
465 20250311 115500 3710887785 15520 15500 15520 15500 306
466 20250311 115400 3706144265 15500 15510 15520 15500 352
467 20250311 115300 3700686955 15510 15520 15520 15510 82
468 20250311 115200 3699415095 15520 15520 15520 15520 379
469 20250311 115100 3693533015 15520 15520 15520 15510 137
470 20250311 115000 3691407375 15530 15500 15530 15500 1512
471 20250311 114900 3667954435 15480 15480 15490 15480 390
472 20250311 114800 3661917225 15480 15480 15490 15480 156
473 20250311 114700 3659502325 15490 15490 15490 15490 279
474 20250311 114600 3655180615 15490 15500 15500 15490 78
475 20250311 114500 3653972385 15500 15510 15510 15500 677
476 20250311 114400 3643476335 15510 15510 15510 15500 662
477 20250311 114300 3633209485 15510 15510 15510 15510 102
478 20250311 114200 3631627465 15510 15520 15520 15510 156
479 20250311 114100 3629207625 15520 15520 15520 15520 177
480 20250311 114000 3626460585 15520 15530 15530 15520 517
481 20250311 113900 3618432345 15530 15540 15540 15520 1321
482 20250311 113800 3597914775 15550 15540 15550 15540 329
483 20250311 113700 3592802095 15540 15540 15540 15540 77
484 20250311 113600 3591605515 15540 15550 15550 15540 237
485 20250311 113500 3587922145 15550 15550 15550 15550 97
486 20250311 113400 3586413795 15550 15560 15560 15550 1352
487 20250311 113300 3565378455 15560 15560 15560 15560 130
488 20250311 113200 3563355655 15560 15560 15565 15560 103
489 20250311 113100 3561752930 15570 15560 15570 15550 705
490 20250311 113000 3550785450 15560 15560 15560 15550 132
491 20250311 112900 3548732310 15560 15560 15560 15560 10
492 20250311 112800 3548576710 15550 15550 15560 15550 356
493 20250311 112700 3543039940 15550 15560 15560 15550 418
494 20250311 112600 3536539960 15560 15550 15560 15550 167
495 20250311 112500 3533942510 15550 15580 15580 15550 1946
496 20250311 112400 3503659240 15575 15550 15580 15550 2008
497 20250311 112300 3472402415 15550 15540 15550 15535 218
498 20250311 112200 3469014930 15535 15530 15535 15525 333
499 20250311 112100 3463844655 15525 15525 15525 15525 88
500 20250311 112000 3462478455 15525 15500 15535 15480 929
501 20250311 111900 3448057130 15500 15460 15500 15460 528
502 20250311 111800 3439886330 15460 15440 15460 15430 163
503 20250311 111700 3437367380 15450 15450 15450 15430 281
504 20250311 111600 3433029050 15440 15450 15450 15440 305
505 20250311 111500 3428318350 15450 15480 15480 15430 714
506 20250311 111400 3417298290 15490 15440 15500 15440 227
507 20250311 111300 3413790360 15440 15430 15500 15430 774
508 20250311 111200 3401824320 15430 15440 15445 15430 1381
509 20250311 111100 3380512865 15440 15460 15460 15440 1022
510 20250311 111000 3364725985 15460 15450 15490 15450 421
511 20250311 110900 3358219295 15450 15460 15490 15450 734
512 20250311 110800 3346872345 15460 15460 15460 15460 77
513 20250311 110700 3345681925 15470 15465 15470 15450 705
514 20250311 110600 3334780700 15470 15465 15470 15460 385
515 20250311 110500 3328825350 15465 15470 15470 15465 588
516 20250311 110400 3319729290 15470 15470 15470 15465 328
517 20250311 110300 3314656130 15470 15470 15470 15465 257
518 20250311 110200 3310680890 15470 15470 15470 15465 54
519 20250311 110100 3309845760 15470 15470 15470 15460 111
520 20250311 110000 3308129590 15470 15470 15470 15470 1
521 20250311 105900 3308114120 15470 15470 15470 15470 6
522 20250311 105800 3308021300 15470 15470 15470 15470 1
523 20250311 105700 3308005830 15460 15470 15470 15460 211
524 20250311 105600 3304741770 15470 15470 15470 15470 0
525 20250311 105500 3304741770 15470 15490 15490 15470 471
526 20250311 105400 3297453900 15490 15480 15500 15480 102
527 20250311 105300 3295874910 15480 15460 15480 15460 100
528 20250311 105200 3294327390 15450 15450 15450 15450 41
529 20250311 105100 3293693940 15450 15450 15450 15450 55
530 20250311 105000 3292844190 15450 15470 15470 15430 2776
531 20250311 104900 3249974850 15470 15460 15470 15460 116
532 20250311 104800 3248180990 15460 15460 15460 15460 136
533 20250311 104700 3246078430 15450 15460 15460 15450 14
534 20250311 104600 3245862110 15480 15480 15480 15480 2
535 20250311 104500 3245831150 15440 15480 15480 15440 744
536 20250311 104400 3234329530 15470 15490 15490 15470 82
537 20250311 104300 3233060160 15500 15480 15500 15470 161
538 20250311 104200 3230568720 15480 15460 15480 15460 300
539 20250311 104100 3225926720 15480 15480 15480 15480 7
540 20250311 104000 3225818360 15450 15450 15450 15450 0
541 20250311 103900 3225818360 15450 15430 15450 15430 47
542 20250311 103800 3225092690 15440 15440 15440 15440 113
543 20250311 103700 3223347970 15440 15440 15440 15440 300
544 20250311 103600 3218715970 15430 15430 15430 15430 40
545 20250311 103500 3218098770 15430 15450 15500 15430 502
546 20250311 103400 3210346720 15450 15450 15450 15450 109
547 20250311 103300 3208662670 15500 15430 15500 15430 110
548 20250311 103200 3206960680 15430 15480 15480 15430 1237
549 20250311 103100 3187827870 15480 15450 15600 15450 2109
550 20250311 103000 3155118650 15450 15450 15450 15430 157
551 20250311 102900 3152693070 15440 15450 15455 15440 230
552 20250311 102800 3149140590 15460 15455 15460 15450 325
553 20250311 102700 3144119280 15450 15450 15460 15450 34
554 20250311 102600 3143593920 15450 15480 15480 15440 1969
555 20250311 102500 3113173030 15450 15440 15450 15440 1361
556 20250311 102400 3092153980 15440 15430 15440 15430 242
557 20250311 102300 3088418110 15430 15400 15430 15400 190
558 20250311 102200 3085487660 15430 15380 15430 15380 855
559 20250311 102100 3072317960 15380 15390 15390 15380 2008
560 20250311 102000 3041424250 15390 15410 15420 15390 2001
561 20250311 101900 3010610815 15410 15430 15430 15410 2282
562 20250311 101800 2975439765 15440 15440 15440 15410 488
563 20250311 101700 2967916795 15410 15420 15450 15410 544
564 20250311 101600 2959530225 15450 15450 15450 15450 4
565 20250311 101500 2959468425 15450 15450 15450 15410 3516
566 20250311 101400 2905245705 15450 15460 15460 15430 951
567 20250311 101300 2890553805 15450 15480 15500 15450 697
568 20250311 101200 2879773435 15460 15460 15470 15460 452
569 20250311 101100 2872785315 15460 15470 15470 15450 530
570 20250311 101000 2864593505 15460 15470 15480 15460 2149
571 20250311 100900 2831367375 15460 15500 15500 15460 2590
572 20250311 100800 2791285765 15500 15500 15500 15490 1372
573 20250311 100700 2770030135 15500 15500 15500 15500 100
574 20250311 100600 2768480135 15510 15490 15510 15480 346
575 20250311 100500 2763120185 15490 15490 15490 15480 261
576 20250311 100400 2759077315 15480 15485 15490 15480 356
577 20250311 100300 2753565440 15490 15490 15500 15480 2047
578 20250311 100200 2721874580 15490 15510 15510 15480 6470
579 20250311 100100 2621596190 15510 15550 15560 15500 8084
580 20250311 100000 2496198070 15550 15545 15550 15540 478
581 20250311 095900 2488767120 15540 15550 15550 15540 302
582 20250311 095800 2484073680 15550 15560 15560 15550 339
583 20250311 095700 2478802130 15560 15560 15560 15560 16
584 20250311 095600 2478553170 15560 15570 15570 15560 2
585 20250311 095500 2478522040 15550 15560 15560 15550 830
586 20250311 095400 2465612030 15540 15560 15560 15540 2044
587 20250311 095300 2433832910 15560 15580 15580 15560 1912
588 20250311 095200 2404075300 15580 15600 15610 15580 690
589 20250311 095100 2393321000 15560 15550 15590 15540 598
590 20250311 095000 2384017840 15540 15630 15630 15540 8017
591 20250311 094900 2259035040 15630 15630 15630 15630 232
592 20250311 094800 2255408880 15630 15650 15650 15630 1147
593 20250311 094700 2237476765 15650 15680 15680 15650 416
594 20250311 094600 2230965465 15690 15690 15690 15690 12
595 20250311 094500 2230777185 15700 15670 15700 15630 2020
596 20250311 094400 2199149595 15690 15680 15690 15680 729
597 20250311 094300 2187715875 15650 15670 15680 15650 335
598 20250311 094200 2182464245 15630 15640 15640 15620 2549
599 20250311 094100 2142623675 15690 15730 15730 15620 11066
600 20250311 094000 1969490785 15730 15670 15730 15660 531
601 20250311 093900 1961164095 15660 15735 15735 15660 3071
602 20250311 093800 1912964995 15750 15750 15750 15750 212
603 20250311 093700 1909625995 15710 15750 15750 15710 271
604 20250311 093600 1905366175 15760 15710 15760 15700 1470
605 20250311 093500 1882272405 15710 15750 15760 15710 771
606 20250311 093400 1870150115 15770 15760 15770 15750 1327
607 20250311 093300 1849246065 15760 15760 15760 15760 15
608 20250311 093200 1849009665 15755 15760 15770 15750 1557
609 20250311 093100 1824470290 15750 15760 15760 15750 2020
610 20250311 093000 1792651790 15750 15730 15760 15730 1254
611 20250311 092900 1772913100 15710 15700 15720 15700 16
612 20250311 092800 1772661830 15700 15690 15740 15690 308
613 20250311 092700 1767818490 15690 15680 15700 15650 1496
614 20250311 092600 1744352650 15690 15690 15690 15690 60
615 20250311 092500 1743411250 15690 15690 15690 15640 275
616 20250311 092400 1739096750 15640 15690 15730 15640 4172
617 20250311 092300 1673734870 15700 15790 15790 15700 2594
618 20250311 092200 1632962450 15790 15800 15800 15720 597
619 20250311 092100 1623572850 15720 15690 15720 15690 776
620 20250311 092000 1611384560 15680 15720 15720 15680 336
621 20250311 091900 1606112420 15800 15790 15800 15700 1694
622 20250311 091800 1579410750 15810 15640 15810 15630 2036
623 20250311 091700 1547408210 15630 15680 15680 15630 194
624 20250311 091600 1544373800 15630 15650 15650 15630 1236
625 20250311 091500 1525037270 15640 15690 15710 15640 2128
626 20250311 091400 1491687950 15690 15700 15700 15690 1023
627 20250311 091300 1475627000 15700 15650 15700 15640 784
628 20250311 091200 1463344070 15640 15685 15685 15640 1320
629 20250311 091100 1442681260 15640 15600 15830 15600 2672
630 20250311 091000 1400782285 15630 15580 15630 15550 6625
631 20250311 090900 1297635785 15570 15610 15640 15570 2087
632 20250311 090800 1265091805 15620 15610 15640 15600 1777
633 20250311 090700 1237354600 15610 15690 15790 15570 4696
634 20250311 090600 1164006280 15690 15630 15690 15600 3176
635 20250311 090500 1114367590 15670 15840 15870 15480 29379
636 20250311 090400 654755350 15840 15830 15880 15810 2561
637 20250311 090300 614222800 15830 15790 15830 15760 1744
638 20250311 090200 586669910 15780 15775 15790 15700 2328
639 20250311 090100 550023010 15710 15950 15970 15710 11200
640 20250311 090000 372771550 15890 15740 15990 15640 22991

1
053030/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,397854,32684188,6150822840,505297546480,1.22
20250306,438800,32684188,7262140000,540923311400,1.34
20250305,470082,32684188,7920881700,550728567800,1.44
20250304,476970,32684188,8089411200,554323828480,1.46
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 397854 32684188 6150822840 505297546480 1.22
3 20250306 438800 32684188 7262140000 540923311400 1.34
4 20250305 470082 32684188 7920881700 550728567800 1.44
5 20250304 476970 32684188 8089411200 554323828480 1.46