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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
000910/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,183200,1480397765,5350,5350,5350,5350,16968
20250313,183100,1480397765,5350,5350,5350,5350,0
20250313,183000,1480397765,5350,5350,5350,5350,0
20250313,182900,1480397765,5350,5350,5350,5350,0
20250313,182800,1480397765,5350,5350,5350,5350,0
20250313,182700,1480397765,5350,5350,5350,5350,0
20250313,182600,1480397765,5350,5350,5350,5350,0
20250313,182500,1480397765,5350,5350,5350,5350,0
20250313,182400,1480397765,5350,5350,5350,5350,0
20250313,182300,1480397765,5350,5350,5350,5350,0
20250313,182200,1480397765,5350,5350,5350,5350,0
20250313,182100,1480397765,5350,5350,5350,5350,0
20250313,182000,1480397765,5350,5350,5350,5350,0
20250313,181900,1480397765,5350,5350,5350,5350,0
20250313,181800,1480397765,5350,5350,5350,5350,0
20250313,181700,1480397765,5350,5350,5350,5350,0
20250313,181600,1480397765,5350,5350,5350,5350,0
20250313,181500,1480397765,5350,5350,5350,5350,0
20250313,181400,1480397765,5350,5350,5350,5350,0
20250313,181300,1480397765,5350,5350,5350,5350,0
20250313,181200,1480397765,5350,5350,5350,5350,0
20250313,181100,1480397765,5350,5350,5350,5350,0
20250313,181000,1480397765,5350,5350,5350,5350,0
20250313,180900,1480397765,5350,5350,5350,5350,0
20250313,180800,1480397765,5350,5350,5350,5350,0
20250313,180700,1480397765,5350,5350,5350,5350,0
20250313,180600,1480397765,5350,5350,5350,5350,0
20250313,180500,1480397765,5350,5350,5350,5350,0
20250313,180400,1480397765,5350,5350,5350,5350,0
20250313,180300,1480397765,5350,5350,5350,5350,0
20250313,180200,1480397765,5350,5350,5350,5350,16968
20250313,180100,1480397765,5350,5350,5350,5350,0
20250313,180000,1480397765,5350,5350,5350,5350,0
20250313,175900,1480397765,5350,5350,5350,5350,0
20250313,175800,1480397765,5350,5350,5350,5350,0
20250313,175700,1480397765,5350,5350,5350,5350,0
20250313,175600,1480397765,5350,5350,5350,5350,0
20250313,175500,1480397765,5350,5350,5350,5350,0
20250313,175400,1480397765,5350,5350,5350,5350,0
20250313,175300,1480397765,5350,5350,5350,5350,0
20250313,175200,1480397765,5350,5350,5350,5350,0
20250313,175100,1480397765,5350,5350,5350,5350,0
20250313,175000,1480397765,5350,5350,5350,5350,0
20250313,174900,1480397765,5350,5350,5350,5350,0
20250313,174800,1480397765,5350,5350,5350,5350,0
20250313,174700,1480397765,5350,5350,5350,5350,0
20250313,174600,1480397765,5350,5350,5350,5350,0
20250313,174500,1480397765,5350,5350,5350,5350,0
20250313,174400,1480397765,5350,5350,5350,5350,0
20250313,174300,1480397765,5350,5350,5350,5350,0
20250313,174200,1480397765,5350,5350,5350,5350,0
20250313,174100,1480397765,5350,5350,5350,5350,0
20250313,174000,1480397765,5350,5350,5350,5350,0
20250313,173900,1480397765,5350,5350,5350,5350,0
20250313,173800,1480397765,5350,5350,5350,5350,0
20250313,173700,1480397765,5350,5350,5350,5350,0
20250313,173600,1480397765,5350,5350,5350,5350,0
20250313,173500,1480397765,5350,5350,5350,5350,0
20250313,173400,1480397765,5350,5350,5350,5350,0
20250313,173300,1480397765,5350,5350,5350,5350,0
20250313,173200,1480397765,5350,5350,5350,5350,16968
20250313,173100,1480397765,5350,5350,5350,5350,0
20250313,173000,1480397765,5350,5350,5350,5350,0
20250313,172900,1480397765,5350,5350,5350,5350,0
20250313,172800,1480397765,5350,5350,5350,5350,0
20250313,172700,1480397765,5350,5350,5350,5350,0
20250313,172600,1480397765,5350,5350,5350,5350,0
20250313,172500,1480397765,5350,5350,5350,5350,0
20250313,172400,1480397765,5350,5350,5350,5350,0
20250313,172300,1480397765,5350,5350,5350,5350,0
20250313,172200,1480397765,5350,5350,5350,5350,0
20250313,172100,1480397765,5350,5350,5350,5350,0
20250313,172000,1480397765,5350,5350,5350,5350,0
20250313,171900,1480397765,5350,5350,5350,5350,0
20250313,171800,1480397765,5350,5350,5350,5350,0
20250313,171700,1480397765,5350,5350,5350,5350,0
20250313,171600,1480397765,5350,5350,5350,5350,0
20250313,171500,1480397765,5350,5350,5350,5350,0
20250313,171400,1480397765,5350,5350,5350,5350,0
20250313,171300,1480397765,5350,5350,5350,5350,0
20250313,171200,1480397765,5350,5350,5350,5350,0
20250313,171100,1480397765,5350,5350,5350,5350,0
20250313,171000,1480397765,5350,5350,5350,5350,0
20250313,170900,1480397765,5350,5350,5350,5350,0
20250313,170800,1480397765,5350,5350,5350,5350,0
20250313,170700,1480397765,5350,5350,5350,5350,0
20250313,170600,1480397765,5350,5350,5350,5350,0
20250313,170500,1480397765,5350,5350,5350,5350,0
20250313,170400,1480397765,5350,5350,5350,5350,0
20250313,170300,1480397765,5350,5350,5350,5350,0
20250313,170200,1480397765,5350,5350,5350,5350,16968
20250313,170100,1480397765,5350,5350,5350,5350,0
20250313,170000,1480397765,5350,5350,5350,5350,0
20250313,165900,1480397765,5350,5350,5350,5350,0
20250313,165800,1480397765,5350,5350,5350,5350,0
20250313,165700,1480397765,5350,5350,5350,5350,0
20250313,165600,1480397765,5350,5350,5350,5350,0
20250313,165500,1480397765,5350,5350,5350,5350,0
20250313,165400,1480397765,5350,5350,5350,5350,0
20250313,165300,1480397765,5350,5350,5350,5350,0
20250313,165200,1480397765,5350,5350,5350,5350,0
20250313,165100,1480397765,5350,5350,5350,5350,0
20250313,165000,1480397765,5350,5350,5350,5350,0
20250313,164900,1480397765,5350,5350,5350,5350,0
20250313,164800,1480397765,5350,5350,5350,5350,0
20250313,164700,1480397765,5350,5350,5350,5350,0
20250313,164600,1480397765,5350,5350,5350,5350,0
20250313,164500,1480397765,5350,5350,5350,5350,0
20250313,164400,1480397765,5350,5350,5350,5350,0
20250313,164300,1480397765,5350,5350,5350,5350,0
20250313,164200,1480397765,5350,5350,5350,5350,0
20250313,164100,1480397765,5350,5350,5350,5350,0
20250313,164000,1480397765,5350,5350,5350,5350,0
20250313,163900,1480397765,5350,5350,5350,5350,0
20250313,163800,1480397765,5350,5350,5350,5350,0
20250313,163700,1480397765,5350,5350,5350,5350,0
20250313,163600,1480397765,5350,5350,5350,5350,0
20250313,163500,1480397765,5350,5350,5350,5350,0
20250313,163400,1480397765,5350,5350,5350,5350,0
20250313,163300,1480397765,5350,5350,5350,5350,0
20250313,163200,1480397765,5350,5350,5350,5350,16968
20250313,163100,1480397765,5350,5350,5350,5350,0
20250313,163000,1480397765,5350,5350,5350,5350,0
20250313,162900,1480397765,5350,5350,5350,5350,0
20250313,162800,1480397765,5350,5350,5350,5350,0
20250313,162700,1480397765,5350,5350,5350,5350,0
20250313,162600,1480397765,5350,5350,5350,5350,0
20250313,162500,1480397765,5350,5350,5350,5350,0
20250313,162400,1480397765,5350,5350,5350,5350,0
20250313,162300,1480397765,5350,5350,5350,5350,0
20250313,162200,1480397765,5350,5350,5350,5350,0
20250313,162100,1480397765,5350,5350,5350,5350,0
20250313,162000,1480397765,5350,5350,5350,5350,0
20250313,161900,1480397765,5350,5350,5350,5350,0
20250313,161800,1480397765,5350,5350,5350,5350,0
20250313,161700,1480397765,5350,5350,5350,5350,0
20250313,161600,1480397765,5350,5350,5350,5350,0
20250313,161500,1480397765,5350,5350,5350,5350,0
20250313,161400,1480397765,5350,5350,5350,5350,0
20250313,161300,1480397765,5350,5350,5350,5350,0
20250313,161200,1480397765,5350,5350,5350,5350,0
20250313,161100,1480397765,5350,5350,5350,5350,0
20250313,161000,1480397765,5350,5350,5350,5350,0
20250313,160900,1480397765,5350,5350,5350,5350,0
20250313,160800,1480397765,5350,5350,5350,5350,0
20250313,160700,1480397765,5350,5350,5350,5350,0
20250313,160600,1480397765,5350,5350,5350,5350,0
20250313,160500,1480397765,5350,5350,5350,5350,0
20250313,160400,1480397765,5350,5350,5350,5350,0
20250313,160300,1480397765,5350,5350,5350,5350,0
20250313,160200,1480397765,5350,5350,5350,5350,16968
20250313,160100,1480397765,5350,5350,5350,5350,0
20250313,160000,1480397765,5350,5350,5350,5350,0
20250313,155900,1480397765,5350,5350,5350,5350,0
20250313,155800,1480397765,5350,5350,5350,5350,0
20250313,155700,1480397765,5350,5350,5350,5350,0
20250313,155600,1480397765,5350,5350,5350,5350,0
20250313,155500,1480397765,5350,5350,5350,5350,0
20250313,155400,1480397765,5350,5350,5350,5350,0
20250313,155300,1480397765,5350,5350,5350,5350,0
20250313,155200,1480397765,5350,5350,5350,5350,0
20250313,155100,1480397765,5350,5350,5350,5350,0
20250313,155000,1480397765,5350,5350,5350,5350,0
20250313,154900,1480397765,5350,5350,5350,5350,0
20250313,154800,1480397765,5350,5350,5350,5350,0
20250313,154700,1480397765,5350,5350,5350,5350,0
20250313,154600,1480397765,5350,5350,5350,5350,0
20250313,154500,1480397765,5350,5350,5350,5350,0
20250313,154400,1480397765,5350,5350,5350,5350,0
20250313,154300,1480397765,5350,5350,5350,5350,0
20250313,154200,1480397765,5350,5350,5350,5350,0
20250313,154100,1480397765,5350,5350,5350,5350,0
20250313,154000,1480397765,5350,5350,5350,5350,0
20250313,153900,1480397765,5350,5350,5350,5350,0
20250313,153800,1480397765,5350,5350,5350,5350,0
20250313,153700,1480397765,5350,5350,5350,5350,0
20250313,153600,1480397765,5350,5350,5350,5350,0
20250313,153500,1480397765,5350,5350,5350,5350,0
20250313,153400,1480397765,5350,5350,5350,5350,0
20250313,153300,1480397765,5350,5350,5350,5350,0
20250313,153200,1480397765,5350,5350,5350,5350,16968
20250313,153100,1480397765,5350,5350,5350,5350,0
20250313,153000,1480397765,5350,5350,5350,5350,16968
20250313,152900,1389618965,5370,5370,5370,5370,0
20250313,152800,1389618965,5370,5370,5370,5370,0
20250313,152700,1389618965,5370,5370,5370,5370,0
20250313,152600,1389618965,5370,5370,5370,5370,0
20250313,152500,1389618965,5370,5370,5370,5370,0
20250313,152400,1389618965,5370,5370,5370,5370,0
20250313,152300,1389618965,5370,5370,5370,5370,0
20250313,152200,1389618965,5370,5370,5370,5370,0
20250313,152100,1389618965,5370,5370,5370,5370,0
20250313,152000,1389618965,5370,5370,5370,5370,0
20250313,151900,1389618965,5370,5380,5380,5370,3826
20250313,151800,1369070205,5390,5380,5390,5380,1991
20250313,151700,1358358455,5390,5380,5390,5380,1516
20250313,151600,1350198495,5390,5390,5390,5390,59
20250313,151500,1349880485,5390,5390,5390,5390,176
20250313,151400,1348931845,5390,5380,5390,5380,988
20250313,151300,1343616355,5390,5380,5390,5380,951
20250313,151200,1338499965,5380,5380,5390,5380,744
20250313,151100,1334496015,5380,5380,5380,5370,2111
20250313,151000,1323144570,5380,5380,5380,5380,613
20250313,150900,1319846630,5380,5390,5390,5380,552
20250313,150800,1316876670,5380,5390,5390,5380,4725
20250313,150700,1291448920,5390,5400,5400,5390,190
20250313,150600,1290422970,5380,5390,5390,5380,1029
20250313,150500,1284884370,5390,5390,5390,5390,271
20250313,150400,1283423680,5390,5400,5400,5390,74
20250313,150300,1283024300,5400,5390,5400,5390,1012
20250313,150200,1277569600,5390,5390,5390,5390,319
20250313,150100,1275850190,5390,5400,5400,5390,83
20250313,150000,1275402020,5400,5390,5400,5390,433
20250313,145900,1273067820,5380,5400,5400,5380,4318
20250313,145800,1249793120,5400,5400,5400,5390,927
20250313,145700,1244789720,5400,5400,5400,5400,7949
20250313,145600,1201865120,5410,5410,5410,5400,679
20250313,145500,1198192070,5410,5410,5410,5410,591
20250313,145400,1194994760,5410,5400,5410,5400,2286
20250313,145300,1182639360,5410,5410,5410,5410,128
20250313,145200,1181946880,5410,5410,5410,5410,240
20250313,145100,1180648480,5410,5410,5410,5410,1
20250313,145000,1180643070,5400,5410,5410,5400,82
20250313,144900,1180199770,5400,5400,5400,5400,113
20250313,144800,1179589570,5400,5400,5400,5400,743
20250313,144700,1175577370,5400,5400,5410,5400,171
20250313,144600,1174653950,5400,5400,5400,5400,6473
20250313,144500,1139699750,5410,5420,5420,5400,662
20250313,144400,1136123880,5400,5410,5420,5400,1407
20250313,144300,1128513110,5420,5410,5420,5410,7
20250313,144200,1128475230,5410,5420,5420,5410,305
20250313,144100,1126825170,5420,5420,5420,5420,1
20250313,144000,1126819750,5420,5420,5420,5410,890
20250313,143900,1121996830,5410,5410,5410,5410,110
20250313,143800,1121401730,5410,5400,5410,5400,634
20250313,143700,1117978110,5400,5410,5410,5400,71
20250313,143600,1117594030,5410,5410,5410,5400,352
20250313,143500,1115689730,5410,5400,5410,5400,902
20250313,143400,1110818910,5410,5410,5410,5400,109
20250313,143300,1110229300,5410,5410,5410,5410,185
20250313,143200,1109228450,5410,5410,5410,5410,807
20250313,143100,1104862580,5410,5410,5410,5410,1148
20250313,143000,1098651900,5410,5410,5410,5410,111
20250313,142900,1098051390,5410,5400,5410,5400,7
20250313,142800,1098013580,5400,5400,5400,5400,1037
20250313,142700,1092413780,5400,5410,5410,5400,26
20250313,142600,1092273280,5400,5400,5400,5400,1000
20250313,142500,1086873280,5410,5420,5420,5410,201
20250313,142400,1085784870,5420,5420,5420,5420,1
20250313,142300,1085779450,5400,5400,5400,5400,1
20250313,142200,1085774050,5420,5420,5420,5420,1
20250313,142100,1085768630,5410,5410,5410,5410,235
20250313,142000,1084497280,5410,5410,5420,5410,1655
20250313,141900,1075543720,5410,5410,5410,5410,249
20250313,141800,1074196630,5410,5410,5410,5410,6
20250313,141700,1074164170,5420,5410,5420,5410,5
20250313,141600,1074137110,5420,5410,5420,5410,62
20250313,141500,1073801670,5410,5410,5410,5410,324
20250313,141400,1072048830,5420,5420,5420,5420,52
20250313,141300,1071766990,5420,5420,5420,5420,50
20250313,141200,1071495990,5420,5420,5420,5420,2
20250313,141100,1071485150,5420,5420,5420,5420,100
20250313,141000,1070943150,5420,5420,5420,5420,2
20250313,140900,1070932310,5410,5420,5420,5410,500
20250313,140800,1068227300,5410,5410,5410,5410,0
20250313,140700,1068227300,5410,5420,5420,5410,43
20250313,140600,1067994620,5420,5420,5420,5420,0
20250313,140500,1067994620,5420,5420,5420,5410,28
20250313,140400,1067842940,5420,5410,5420,5410,718
20250313,140300,1063958380,5410,5410,5410,5410,0
20250313,140200,1063958380,5410,5415,5415,5410,133
20250313,140100,1063238355,5420,5410,5420,5410,7
20250313,140000,1063200435,5400,5400,5410,5400,1669
20250313,135900,1054187505,5410,5410,5410,5410,6
20250313,135800,1054155045,5420,5420,5420,5420,1
20250313,135700,1054149625,5400,5410,5410,5400,3247
20250313,135600,1036607155,5410,5410,5410,5410,0
20250313,135500,1036607155,5410,5420,5420,5410,252
20250313,135400,1035242735,5420,5410,5420,5410,370
20250313,135300,1033240365,5420,5410,5420,5410,7
20250313,135200,1033202485,5410,5410,5420,5410,551
20250313,135100,1030221565,5420,5420,5420,5410,356
20250313,135000,1028295045,5420,5420,5420,5420,0
20250313,134900,1028295045,5420,5420,5420,5420,50
20250313,134800,1028024045,5420,5420,5420,5420,0
20250313,134700,1028024045,5420,5420,5420,5420,211
20250313,134600,1026880425,5410,5410,5420,5410,51
20250313,134500,1026604505,5420,5420,5420,5420,1
20250313,134400,1026599085,5410,5410,5410,5410,202
20250313,134300,1025506265,5410,5410,5410,5410,8
20250313,134200,1025462985,5420,5420,5420,5420,7
20250313,134100,1025425045,5410,5410,5410,5410,0
20250313,134000,1025425045,5410,5410,5410,5410,2
20250313,133900,1025414225,5420,5420,5420,5420,30
20250313,133800,1025251625,5410,5410,5410,5410,12
20250313,133700,1025186705,5410,5410,5410,5410,738
20250313,133600,1021194125,5420,5420,5420,5420,1
20250313,133500,1021188705,5420,5420,5420,5420,260
20250313,133400,1019779505,5420,5410,5420,5400,1921
20250313,133300,1009387125,5420,5420,5420,5420,5
20250313,133200,1009360025,5420,5420,5420,5420,318
20250313,133100,1007636465,5420,5420,5430,5420,2014
20250313,133000,996720575,5410,5420,5420,5410,228
20250313,132900,995486715,5420,5420,5420,5420,0
20250313,132800,995486715,5420,5420,5420,5420,0
20250313,132700,995486715,5420,5420,5420,5420,22
20250313,132600,995367475,5420,5420,5420,5420,1
20250313,132500,995362055,5410,5410,5410,5410,100
20250313,132400,994821055,5410,5420,5420,5410,30
20250313,132300,994658650,5420,5420,5420,5420,1
20250313,132200,994653230,5420,5410,5420,5410,2
20250313,132100,994642400,5410,5420,5420,5410,52
20250313,132000,994361060,5420,5420,5420,5420,4
20250313,131900,994339380,5410,5410,5410,5410,22
20250313,131800,994220360,5420,5420,5420,5420,1
20250313,131700,994214940,5410,5405,5410,5405,1692
20250313,131600,985061710,5405,5410,5410,5405,1325
20250313,131500,977893520,5410,5410,5410,5410,11
20250313,131400,977834010,5410,5405,5410,5400,537
20250313,131300,974930500,5410,5410,5410,5410,51
20250313,131200,974654590,5410,5410,5410,5410,6
20250313,131100,974622130,5405,5410,5410,5405,330
20250313,131000,972836835,5410,5410,5410,5410,688
20250313,130900,969114755,5400,5410,5410,5400,437
20250313,130800,966754855,5410,5400,5410,5400,57
20250313,130700,966446545,5400,5410,5410,5400,1267
20250313,130600,959603075,5410,5410,5410,5410,0
20250313,130500,959603075,5410,5410,5410,5410,1
20250313,130400,959597665,5410,5410,5410,5410,3544
20250313,130300,940424625,5420,5420,5420,5420,34
20250313,130200,940240345,5420,5415,5420,5415,10
20250313,130100,940186155,5420,5420,5420,5420,0
20250313,130000,940186155,5420,5420,5420,5420,0
20250313,125900,940186155,5420,5410,5420,5410,829
20250313,125800,935701255,5410,5410,5410,5410,130
20250313,125700,934997955,5420,5420,5420,5420,0
20250313,125600,934997955,5420,5420,5420,5420,0
20250313,125500,934997955,5420,5420,5420,5420,1043
20250313,125400,929344895,5420,5420,5420,5420,96
20250313,125300,928824575,5420,5420,5420,5420,5
20250313,125200,928797475,5420,5420,5420,5420,15
20250313,125100,928716175,5420,5420,5420,5420,800
20250313,125000,924380175,5420,5420,5420,5420,0
20250313,124900,924380175,5420,5420,5420,5420,10
20250313,124800,924325975,5420,5420,5420,5420,560
20250313,124700,921290775,5420,5420,5420,5420,30
20250313,124600,921128175,5420,5420,5420,5420,0
20250313,124500,921128175,5420,5420,5420,5420,0
20250313,124400,921128175,5420,5425,5425,5420,1095
20250313,124300,915192430,5430,5430,5430,5430,0
20250313,124200,915192430,5430,5430,5430,5430,0
20250313,124100,915192430,5430,5430,5430,5430,230
20250313,124000,913943530,5430,5430,5430,5430,204
20250313,123900,912835810,5430,5430,5430,5420,32
20250313,123800,912662350,5420,5430,5430,5420,3
20250313,123700,912646070,5430,5430,5430,5430,0
20250313,123600,912646070,5430,5430,5430,5430,0
20250313,123500,912646070,5430,5430,5430,5430,0
20250313,123400,912646070,5430,5430,5430,5430,0
20250313,123300,912646070,5430,5430,5430,5430,0
20250313,123200,912646070,5430,5430,5430,5430,1
20250313,123100,912640640,5430,5430,5430,5430,51
20250313,123000,912363710,5420,5420,5420,5420,1
20250313,122900,912358290,5420,5420,5420,5420,0
20250313,122800,912358290,5420,5420,5420,5420,0
20250313,122700,912358290,5420,5430,5430,5420,125
20250313,122600,911679790,5430,5430,5430,5430,0
20250313,122500,911679790,5430,5430,5430,5430,9
20250313,122400,911630920,5420,5420,5420,5420,162
20250313,122300,910752880,5420,5420,5420,5420,0
20250313,122200,910752880,5420,5420,5420,5420,1
20250313,122100,910747460,5410,5410,5410,5410,731
20250313,122000,906792750,5410,5410,5410,5410,4
20250313,121900,906771110,5430,5430,5430,5430,0
20250313,121800,906771110,5430,5420,5430,5410,2281
20250313,121700,894410800,5420,5410,5420,5410,24
20250313,121600,894280940,5410,5410,5410,5410,2
20250313,121500,894270120,5420,5410,5420,5410,1109
20250313,121400,888270330,5410,5410,5410,5410,168
20250313,121300,887361450,5410,5410,5410,5410,0
20250313,121200,887361450,5410,5410,5410,5410,18
20250313,121100,887264070,5410,5420,5420,5410,356
20250313,121000,885337670,5430,5420,5430,5420,610
20250313,120900,882031430,5420,5420,5420,5420,50
20250313,120800,881760430,5410,5410,5410,5410,1025
20250313,120700,876215180,5410,5420,5420,5410,2566
20250313,120600,862332120,5410,5410,5410,5410,1503
20250313,120500,854200890,5430,5430,5430,5430,0
20250313,120400,854200890,5430,5430,5430,5430,0
20250313,120300,854200890,5430,5430,5430,5430,90
20250313,120200,853712190,5420,5420,5420,5420,0
20250313,120100,853712190,5420,5420,5420,5420,0
20250313,120000,853712190,5420,5420,5420,5420,510
20250313,115900,850947990,5410,5410,5410,5410,0
20250313,115800,850947990,5410,5420,5430,5410,84
20250313,115700,850493500,5410,5410,5410,5410,200
20250313,115600,849411500,5410,5410,5410,5410,731
20250313,115500,845456790,5410,5410,5410,5410,1
20250313,115400,845451380,5420,5430,5430,5420,101
20250313,115300,844903950,5410,5410,5410,5410,0
20250313,115200,844903950,5410,5410,5410,5410,170
20250313,115100,843984250,5430,5430,5430,5430,0
20250313,115000,843984250,5430,5430,5430,5430,0
20250313,114900,843984250,5430,5430,5430,5420,875
20250313,114800,839241730,5420,5420,5420,5420,204
20250313,114700,838136050,5410,5410,5410,5410,2147
20250313,114600,826520780,5410,5420,5420,5410,1507
20250313,114500,818367850,5420,5420,5420,5420,453
20250313,114400,815912590,5420,5420,5420,5420,0
20250313,114300,815912590,5420,5420,5420,5420,5
20250313,114200,815885490,5420,5420,5420,5420,30
20250313,114100,815722890,5420,5420,5420,5420,0
20250313,114000,815722890,5420,5420,5420,5420,0
20250313,113900,815722890,5420,5420,5420,5420,0
20250313,113800,815722890,5420,5420,5420,5420,56
20250313,113700,815419370,5420,5420,5420,5420,100
20250313,113600,814877370,5420,5430,5430,5420,116
20250313,113500,814248490,5420,5420,5420,5420,331
20250313,113400,812454470,5420,5420,5420,5420,0
20250313,113300,812454470,5420,5420,5420,5420,698
20250313,113200,808671310,5420,5420,5420,5420,142
20250313,113100,807901670,5430,5430,5430,5430,21
20250313,113000,807787640,5430,5430,5430,5430,70
20250313,112900,807407540,5430,5430,5430,5430,100
20250313,112800,806864540,5430,5430,5430,5430,10
20250313,112700,806810240,5430,5430,5430,5430,1
20250313,112600,806804810,5420,5420,5420,5420,150
20250313,112500,805991810,5430,5430,5430,5420,311
20250313,112400,804304970,5420,5420,5425,5410,1201
20250313,112300,797798445,5420,5420,5420,5420,10
20250313,112200,797744245,5420,5420,5420,5410,545
20250313,112100,794793315,5420,5420,5420,5420,36
20250313,112000,794598195,5420,5420,5420,5420,46
20250313,111900,794348875,5420,5420,5420,5420,20
20250313,111800,794240475,5420,5420,5420,5420,69
20250313,111700,793866495,5420,5415,5420,5410,702
20250313,111600,790068650,5410,5420,5420,5410,602
20250313,111500,786807800,5410,5420,5420,5410,2911
20250313,111400,771059180,5420,5410,5420,5410,355
20250313,111300,769138500,5420,5425,5425,5420,101
20250313,111200,768591075,5420,5415,5420,5410,2163
20250313,111100,756870240,5420,5420,5420,5420,6
20250313,111000,756837720,5420,5430,5430,5420,749
20250313,110900,752778075,5430,5430,5430,5430,3
20250313,110800,752761785,5430,5430,5430,5430,42
20250313,110700,752533725,5430,5430,5430,5430,0
20250313,110600,752533725,5430,5430,5430,5430,30
20250313,110500,752370825,5430,5430,5430,5430,100
20250313,110400,751827825,5430,5430,5430,5420,495
20250313,110300,749144895,5430,5440,5440,5420,1804
20250313,110200,739353745,5440,5440,5440,5440,4
20250313,110100,739331985,5430,5435,5435,5430,33
20250313,110000,739152720,5430,5430,5430,5430,0
20250313,105900,739152720,5430,5440,5440,5430,7
20250313,105800,739114700,5430,5440,5445,5430,1144
20250313,105700,732897175,5440,5430,5440,5430,4870
20250313,105600,706448495,5430,5430,5430,5430,0
20250313,105500,706448495,5430,5430,5430,5430,1
20250313,105400,706443065,5420,5420,5420,5420,0
20250313,105300,706443065,5420,5420,5420,5420,10
20250313,105200,706388865,5420,5420,5420,5420,14
20250313,105100,706312985,5420,5420,5420,5420,50
20250313,105000,706041985,5420,5420,5420,5420,0
20250313,104900,706041985,5420,5420,5420,5420,1000
20250313,104800,700621985,5420,5420,5420,5420,100
20250313,104700,700079985,5430,5430,5430,5430,0
20250313,104600,700079985,5430,5430,5430,5430,59
20250313,104500,699759615,5430,5430,5430,5430,110
20250313,104400,699162315,5420,5420,5420,5420,0
20250313,104300,699162315,5420,5420,5420,5420,51
20250313,104200,698885895,5430,5430,5430,5430,0
20250313,104100,698885895,5430,5430,5430,5430,6
20250313,104000,698853315,5420,5420,5420,5420,4
20250313,103900,698831635,5420,5430,5430,5420,109
20250313,103800,698240845,5430,5420,5430,5420,5
20250313,103700,698213705,5430,5420,5430,5420,100
20250313,103600,697670905,5420,5420,5420,5420,175
20250313,103500,696722405,5420,5420,5420,5420,450
20250313,103400,694283405,5420,5420,5420,5420,23
20250313,103300,694158745,5420,5430,5430,5420,65
20250313,103200,693806395,5410,5410,5410,5410,930
20250313,103100,688775095,5410,5420,5420,5410,32
20250313,103000,688601875,5410,5420,5420,5410,1020
20250313,102900,683078915,5420,5420,5420,5420,683
20250313,102800,679377055,5420,5420,5420,5420,25
20250313,102700,679241555,5420,5420,5420,5420,297
20250313,102600,677631815,5430,5430,5430,5430,34
20250313,102500,677447195,5430,5430,5430,5430,0
20250313,102400,677447195,5430,5430,5430,5430,0
20250313,102300,677447195,5430,5430,5430,5420,807
20250313,102200,673073185,5420,5430,5430,5420,72
20250313,102100,672682745,5430,5420,5430,5420,185
20250313,102000,671678205,5420,5420,5420,5420,0
20250313,101900,671678205,5420,5420,5420,5420,271
20250313,101800,670209385,5420,5420,5430,5420,985
20250313,101700,664870525,5420,5420,5420,5420,773
20250313,101600,660680865,5430,5420,5430,5420,5
20250313,101500,660653725,5430,5430,5430,5420,381
20250313,101400,658584915,5420,5420,5420,5420,0
20250313,101300,658584915,5420,5420,5420,5420,749
20250313,101200,654525335,5420,5420,5420,5420,200
20250313,101100,653441335,5420,5420,5420,5420,10
20250313,101000,653387135,5420,5420,5430,5420,482
20250313,100900,650774685,5420,5420,5420,5420,3708
20250313,100800,630677325,5420,5430,5440,5420,299
20250313,100700,629051205,5430,5430,5430,5420,2757
20250313,100600,614092695,5430,5430,5430,5430,10
20250313,100500,614038395,5420,5420,5420,5420,10
20250313,100400,613984195,5420,5420,5420,5420,1757
20250313,100300,604461255,5420,5420,5420,5420,4
20250313,100200,604439575,5430,5430,5430,5430,60
20250313,100100,604113775,5420,5415,5425,5415,1401
20250313,100000,596520205,5410,5415,5420,5410,838
20250313,095900,591986135,5415,5420,5420,5415,102
20250313,095800,591433305,5420,5420,5420,5420,113
20250313,095700,590820845,5420,5420,5420,5420,869
20250313,095600,586110865,5420,5420,5420,5420,37
20250313,095500,585910325,5420,5420,5420,5420,378
20250313,095400,583861565,5420,5430,5430,5420,3671
20250313,095300,563950330,5430,5430,5430,5430,1005
20250313,095200,558493180,5430,5420,5430,5410,2097
20250313,095100,547107530,5430,5430,5430,5430,850
20250313,095000,542492030,5420,5420,5420,5410,433
20250313,094900,540145600,5420,5420,5420,5420,461
20250313,094800,537646980,5420,5420,5420,5420,202
20250313,094700,536552140,5420,5420,5420,5420,227
20250313,094600,535321800,5420,5420,5420,5410,47
20250313,094500,535067130,5420,5420,5420,5410,3201
20250313,094400,517749270,5420,5420,5420,5420,321
20250313,094300,516009450,5420,5430,5430,5420,22
20250313,094200,515890190,5420,5425,5425,5410,1669
20250313,094100,506858900,5425,5430,5430,5425,30
20250313,094000,506696110,5430,5430,5430,5430,189
20250313,093900,505669840,5410,5420,5420,5410,1226
20250313,093800,499037160,5410,5420,5420,5410,3459
20250313,093700,480322310,5420,5420,5420,5420,8
20250313,093600,480278950,5410,5410,5430,5410,2809
20250313,093500,465081960,5410,5420,5430,5410,3035
20250313,093400,448647050,5430,5430,5430,5420,225
20250313,093300,447427410,5420,5420,5430,5420,759
20250313,093200,443313130,5430,5430,5430,5420,59
20250313,093100,442992830,5430,5430,5430,5420,1243
20250313,093000,436248370,5430,5430,5430,5420,32
20250313,092900,436074910,5420,5420,5420,5420,499
20250313,092800,433370330,5410,5410,5410,5410,395
20250313,092700,431233380,5410,5410,5410,5400,2706
20250313,092600,416595220,5410,5410,5420,5410,3178
20250313,092500,399401200,5410,5410,5430,5410,1473
20250313,092400,391431430,5410,5420,5430,5410,634
20250313,092300,387995980,5420,5420,5420,5410,801
20250313,092200,383659230,5420,5410,5430,5410,942
20250313,092100,378562690,5410,5430,5430,5410,708
20250313,092000,374726190,5430,5440,5440,5420,20
20250313,091900,374617570,5440,5420,5440,5420,373
20250313,091800,372595890,5420,5420,5420,5410,259
20250313,091700,371194420,5420,5425,5430,5410,6711
20250313,091600,334856645,5420,5430,5430,5420,526
20250313,091500,332004075,5430,5430,5430,5420,669
20250313,091400,328374265,5430,5420,5430,5420,671
20250313,091300,324734325,5420,5410,5425,5410,2204
20250313,091200,312792130,5420,5420,5430,5420,6526
20250313,091100,277417210,5430,5450,5450,5430,3230
20250313,091000,259877780,5450,5430,5450,5430,131
20250313,090900,259165230,5430,5430,5450,5430,1688
20250313,090800,249994260,5440,5430,5440,5430,3683
20250313,090700,229989160,5420,5430,5440,5420,2252
20250313,090600,217760890,5430,5420,5440,5420,458
20250313,090500,215274430,5420,5410,5430,5410,2467
20250313,090400,201908050,5420,5430,5430,5420,5005
20250313,090300,174772740,5420,5430,5440,5420,1011
20250313,090200,169284430,5430,5400,5430,5400,6774
20250313,090100,132634010,5410,5430,5430,5400,12698
20250313,090000,63821790,5430,5480,5490,5420,11710
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 183200 1480397765 5350 5350 5350 5350 16968
3 20250313 183100 1480397765 5350 5350 5350 5350 0
4 20250313 183000 1480397765 5350 5350 5350 5350 0
5 20250313 182900 1480397765 5350 5350 5350 5350 0
6 20250313 182800 1480397765 5350 5350 5350 5350 0
7 20250313 182700 1480397765 5350 5350 5350 5350 0
8 20250313 182600 1480397765 5350 5350 5350 5350 0
9 20250313 182500 1480397765 5350 5350 5350 5350 0
10 20250313 182400 1480397765 5350 5350 5350 5350 0
11 20250313 182300 1480397765 5350 5350 5350 5350 0
12 20250313 182200 1480397765 5350 5350 5350 5350 0
13 20250313 182100 1480397765 5350 5350 5350 5350 0
14 20250313 182000 1480397765 5350 5350 5350 5350 0
15 20250313 181900 1480397765 5350 5350 5350 5350 0
16 20250313 181800 1480397765 5350 5350 5350 5350 0
17 20250313 181700 1480397765 5350 5350 5350 5350 0
18 20250313 181600 1480397765 5350 5350 5350 5350 0
19 20250313 181500 1480397765 5350 5350 5350 5350 0
20 20250313 181400 1480397765 5350 5350 5350 5350 0
21 20250313 181300 1480397765 5350 5350 5350 5350 0
22 20250313 181200 1480397765 5350 5350 5350 5350 0
23 20250313 181100 1480397765 5350 5350 5350 5350 0
24 20250313 181000 1480397765 5350 5350 5350 5350 0
25 20250313 180900 1480397765 5350 5350 5350 5350 0
26 20250313 180800 1480397765 5350 5350 5350 5350 0
27 20250313 180700 1480397765 5350 5350 5350 5350 0
28 20250313 180600 1480397765 5350 5350 5350 5350 0
29 20250313 180500 1480397765 5350 5350 5350 5350 0
30 20250313 180400 1480397765 5350 5350 5350 5350 0
31 20250313 180300 1480397765 5350 5350 5350 5350 0
32 20250313 180200 1480397765 5350 5350 5350 5350 16968
33 20250313 180100 1480397765 5350 5350 5350 5350 0
34 20250313 180000 1480397765 5350 5350 5350 5350 0
35 20250313 175900 1480397765 5350 5350 5350 5350 0
36 20250313 175800 1480397765 5350 5350 5350 5350 0
37 20250313 175700 1480397765 5350 5350 5350 5350 0
38 20250313 175600 1480397765 5350 5350 5350 5350 0
39 20250313 175500 1480397765 5350 5350 5350 5350 0
40 20250313 175400 1480397765 5350 5350 5350 5350 0
41 20250313 175300 1480397765 5350 5350 5350 5350 0
42 20250313 175200 1480397765 5350 5350 5350 5350 0
43 20250313 175100 1480397765 5350 5350 5350 5350 0
44 20250313 175000 1480397765 5350 5350 5350 5350 0
45 20250313 174900 1480397765 5350 5350 5350 5350 0
46 20250313 174800 1480397765 5350 5350 5350 5350 0
47 20250313 174700 1480397765 5350 5350 5350 5350 0
48 20250313 174600 1480397765 5350 5350 5350 5350 0
49 20250313 174500 1480397765 5350 5350 5350 5350 0
50 20250313 174400 1480397765 5350 5350 5350 5350 0
51 20250313 174300 1480397765 5350 5350 5350 5350 0
52 20250313 174200 1480397765 5350 5350 5350 5350 0
53 20250313 174100 1480397765 5350 5350 5350 5350 0
54 20250313 174000 1480397765 5350 5350 5350 5350 0
55 20250313 173900 1480397765 5350 5350 5350 5350 0
56 20250313 173800 1480397765 5350 5350 5350 5350 0
57 20250313 173700 1480397765 5350 5350 5350 5350 0
58 20250313 173600 1480397765 5350 5350 5350 5350 0
59 20250313 173500 1480397765 5350 5350 5350 5350 0
60 20250313 173400 1480397765 5350 5350 5350 5350 0
61 20250313 173300 1480397765 5350 5350 5350 5350 0
62 20250313 173200 1480397765 5350 5350 5350 5350 16968
63 20250313 173100 1480397765 5350 5350 5350 5350 0
64 20250313 173000 1480397765 5350 5350 5350 5350 0
65 20250313 172900 1480397765 5350 5350 5350 5350 0
66 20250313 172800 1480397765 5350 5350 5350 5350 0
67 20250313 172700 1480397765 5350 5350 5350 5350 0
68 20250313 172600 1480397765 5350 5350 5350 5350 0
69 20250313 172500 1480397765 5350 5350 5350 5350 0
70 20250313 172400 1480397765 5350 5350 5350 5350 0
71 20250313 172300 1480397765 5350 5350 5350 5350 0
72 20250313 172200 1480397765 5350 5350 5350 5350 0
73 20250313 172100 1480397765 5350 5350 5350 5350 0
74 20250313 172000 1480397765 5350 5350 5350 5350 0
75 20250313 171900 1480397765 5350 5350 5350 5350 0
76 20250313 171800 1480397765 5350 5350 5350 5350 0
77 20250313 171700 1480397765 5350 5350 5350 5350 0
78 20250313 171600 1480397765 5350 5350 5350 5350 0
79 20250313 171500 1480397765 5350 5350 5350 5350 0
80 20250313 171400 1480397765 5350 5350 5350 5350 0
81 20250313 171300 1480397765 5350 5350 5350 5350 0
82 20250313 171200 1480397765 5350 5350 5350 5350 0
83 20250313 171100 1480397765 5350 5350 5350 5350 0
84 20250313 171000 1480397765 5350 5350 5350 5350 0
85 20250313 170900 1480397765 5350 5350 5350 5350 0
86 20250313 170800 1480397765 5350 5350 5350 5350 0
87 20250313 170700 1480397765 5350 5350 5350 5350 0
88 20250313 170600 1480397765 5350 5350 5350 5350 0
89 20250313 170500 1480397765 5350 5350 5350 5350 0
90 20250313 170400 1480397765 5350 5350 5350 5350 0
91 20250313 170300 1480397765 5350 5350 5350 5350 0
92 20250313 170200 1480397765 5350 5350 5350 5350 16968
93 20250313 170100 1480397765 5350 5350 5350 5350 0
94 20250313 170000 1480397765 5350 5350 5350 5350 0
95 20250313 165900 1480397765 5350 5350 5350 5350 0
96 20250313 165800 1480397765 5350 5350 5350 5350 0
97 20250313 165700 1480397765 5350 5350 5350 5350 0
98 20250313 165600 1480397765 5350 5350 5350 5350 0
99 20250313 165500 1480397765 5350 5350 5350 5350 0
100 20250313 165400 1480397765 5350 5350 5350 5350 0
101 20250313 165300 1480397765 5350 5350 5350 5350 0
102 20250313 165200 1480397765 5350 5350 5350 5350 0
103 20250313 165100 1480397765 5350 5350 5350 5350 0
104 20250313 165000 1480397765 5350 5350 5350 5350 0
105 20250313 164900 1480397765 5350 5350 5350 5350 0
106 20250313 164800 1480397765 5350 5350 5350 5350 0
107 20250313 164700 1480397765 5350 5350 5350 5350 0
108 20250313 164600 1480397765 5350 5350 5350 5350 0
109 20250313 164500 1480397765 5350 5350 5350 5350 0
110 20250313 164400 1480397765 5350 5350 5350 5350 0
111 20250313 164300 1480397765 5350 5350 5350 5350 0
112 20250313 164200 1480397765 5350 5350 5350 5350 0
113 20250313 164100 1480397765 5350 5350 5350 5350 0
114 20250313 164000 1480397765 5350 5350 5350 5350 0
115 20250313 163900 1480397765 5350 5350 5350 5350 0
116 20250313 163800 1480397765 5350 5350 5350 5350 0
117 20250313 163700 1480397765 5350 5350 5350 5350 0
118 20250313 163600 1480397765 5350 5350 5350 5350 0
119 20250313 163500 1480397765 5350 5350 5350 5350 0
120 20250313 163400 1480397765 5350 5350 5350 5350 0
121 20250313 163300 1480397765 5350 5350 5350 5350 0
122 20250313 163200 1480397765 5350 5350 5350 5350 16968
123 20250313 163100 1480397765 5350 5350 5350 5350 0
124 20250313 163000 1480397765 5350 5350 5350 5350 0
125 20250313 162900 1480397765 5350 5350 5350 5350 0
126 20250313 162800 1480397765 5350 5350 5350 5350 0
127 20250313 162700 1480397765 5350 5350 5350 5350 0
128 20250313 162600 1480397765 5350 5350 5350 5350 0
129 20250313 162500 1480397765 5350 5350 5350 5350 0
130 20250313 162400 1480397765 5350 5350 5350 5350 0
131 20250313 162300 1480397765 5350 5350 5350 5350 0
132 20250313 162200 1480397765 5350 5350 5350 5350 0
133 20250313 162100 1480397765 5350 5350 5350 5350 0
134 20250313 162000 1480397765 5350 5350 5350 5350 0
135 20250313 161900 1480397765 5350 5350 5350 5350 0
136 20250313 161800 1480397765 5350 5350 5350 5350 0
137 20250313 161700 1480397765 5350 5350 5350 5350 0
138 20250313 161600 1480397765 5350 5350 5350 5350 0
139 20250313 161500 1480397765 5350 5350 5350 5350 0
140 20250313 161400 1480397765 5350 5350 5350 5350 0
141 20250313 161300 1480397765 5350 5350 5350 5350 0
142 20250313 161200 1480397765 5350 5350 5350 5350 0
143 20250313 161100 1480397765 5350 5350 5350 5350 0
144 20250313 161000 1480397765 5350 5350 5350 5350 0
145 20250313 160900 1480397765 5350 5350 5350 5350 0
146 20250313 160800 1480397765 5350 5350 5350 5350 0
147 20250313 160700 1480397765 5350 5350 5350 5350 0
148 20250313 160600 1480397765 5350 5350 5350 5350 0
149 20250313 160500 1480397765 5350 5350 5350 5350 0
150 20250313 160400 1480397765 5350 5350 5350 5350 0
151 20250313 160300 1480397765 5350 5350 5350 5350 0
152 20250313 160200 1480397765 5350 5350 5350 5350 16968
153 20250313 160100 1480397765 5350 5350 5350 5350 0
154 20250313 160000 1480397765 5350 5350 5350 5350 0
155 20250313 155900 1480397765 5350 5350 5350 5350 0
156 20250313 155800 1480397765 5350 5350 5350 5350 0
157 20250313 155700 1480397765 5350 5350 5350 5350 0
158 20250313 155600 1480397765 5350 5350 5350 5350 0
159 20250313 155500 1480397765 5350 5350 5350 5350 0
160 20250313 155400 1480397765 5350 5350 5350 5350 0
161 20250313 155300 1480397765 5350 5350 5350 5350 0
162 20250313 155200 1480397765 5350 5350 5350 5350 0
163 20250313 155100 1480397765 5350 5350 5350 5350 0
164 20250313 155000 1480397765 5350 5350 5350 5350 0
165 20250313 154900 1480397765 5350 5350 5350 5350 0
166 20250313 154800 1480397765 5350 5350 5350 5350 0
167 20250313 154700 1480397765 5350 5350 5350 5350 0
168 20250313 154600 1480397765 5350 5350 5350 5350 0
169 20250313 154500 1480397765 5350 5350 5350 5350 0
170 20250313 154400 1480397765 5350 5350 5350 5350 0
171 20250313 154300 1480397765 5350 5350 5350 5350 0
172 20250313 154200 1480397765 5350 5350 5350 5350 0
173 20250313 154100 1480397765 5350 5350 5350 5350 0
174 20250313 154000 1480397765 5350 5350 5350 5350 0
175 20250313 153900 1480397765 5350 5350 5350 5350 0
176 20250313 153800 1480397765 5350 5350 5350 5350 0
177 20250313 153700 1480397765 5350 5350 5350 5350 0
178 20250313 153600 1480397765 5350 5350 5350 5350 0
179 20250313 153500 1480397765 5350 5350 5350 5350 0
180 20250313 153400 1480397765 5350 5350 5350 5350 0
181 20250313 153300 1480397765 5350 5350 5350 5350 0
182 20250313 153200 1480397765 5350 5350 5350 5350 16968
183 20250313 153100 1480397765 5350 5350 5350 5350 0
184 20250313 153000 1480397765 5350 5350 5350 5350 16968
185 20250313 152900 1389618965 5370 5370 5370 5370 0
186 20250313 152800 1389618965 5370 5370 5370 5370 0
187 20250313 152700 1389618965 5370 5370 5370 5370 0
188 20250313 152600 1389618965 5370 5370 5370 5370 0
189 20250313 152500 1389618965 5370 5370 5370 5370 0
190 20250313 152400 1389618965 5370 5370 5370 5370 0
191 20250313 152300 1389618965 5370 5370 5370 5370 0
192 20250313 152200 1389618965 5370 5370 5370 5370 0
193 20250313 152100 1389618965 5370 5370 5370 5370 0
194 20250313 152000 1389618965 5370 5370 5370 5370 0
195 20250313 151900 1389618965 5370 5380 5380 5370 3826
196 20250313 151800 1369070205 5390 5380 5390 5380 1991
197 20250313 151700 1358358455 5390 5380 5390 5380 1516
198 20250313 151600 1350198495 5390 5390 5390 5390 59
199 20250313 151500 1349880485 5390 5390 5390 5390 176
200 20250313 151400 1348931845 5390 5380 5390 5380 988
201 20250313 151300 1343616355 5390 5380 5390 5380 951
202 20250313 151200 1338499965 5380 5380 5390 5380 744
203 20250313 151100 1334496015 5380 5380 5380 5370 2111
204 20250313 151000 1323144570 5380 5380 5380 5380 613
205 20250313 150900 1319846630 5380 5390 5390 5380 552
206 20250313 150800 1316876670 5380 5390 5390 5380 4725
207 20250313 150700 1291448920 5390 5400 5400 5390 190
208 20250313 150600 1290422970 5380 5390 5390 5380 1029
209 20250313 150500 1284884370 5390 5390 5390 5390 271
210 20250313 150400 1283423680 5390 5400 5400 5390 74
211 20250313 150300 1283024300 5400 5390 5400 5390 1012
212 20250313 150200 1277569600 5390 5390 5390 5390 319
213 20250313 150100 1275850190 5390 5400 5400 5390 83
214 20250313 150000 1275402020 5400 5390 5400 5390 433
215 20250313 145900 1273067820 5380 5400 5400 5380 4318
216 20250313 145800 1249793120 5400 5400 5400 5390 927
217 20250313 145700 1244789720 5400 5400 5400 5400 7949
218 20250313 145600 1201865120 5410 5410 5410 5400 679
219 20250313 145500 1198192070 5410 5410 5410 5410 591
220 20250313 145400 1194994760 5410 5400 5410 5400 2286
221 20250313 145300 1182639360 5410 5410 5410 5410 128
222 20250313 145200 1181946880 5410 5410 5410 5410 240
223 20250313 145100 1180648480 5410 5410 5410 5410 1
224 20250313 145000 1180643070 5400 5410 5410 5400 82
225 20250313 144900 1180199770 5400 5400 5400 5400 113
226 20250313 144800 1179589570 5400 5400 5400 5400 743
227 20250313 144700 1175577370 5400 5400 5410 5400 171
228 20250313 144600 1174653950 5400 5400 5400 5400 6473
229 20250313 144500 1139699750 5410 5420 5420 5400 662
230 20250313 144400 1136123880 5400 5410 5420 5400 1407
231 20250313 144300 1128513110 5420 5410 5420 5410 7
232 20250313 144200 1128475230 5410 5420 5420 5410 305
233 20250313 144100 1126825170 5420 5420 5420 5420 1
234 20250313 144000 1126819750 5420 5420 5420 5410 890
235 20250313 143900 1121996830 5410 5410 5410 5410 110
236 20250313 143800 1121401730 5410 5400 5410 5400 634
237 20250313 143700 1117978110 5400 5410 5410 5400 71
238 20250313 143600 1117594030 5410 5410 5410 5400 352
239 20250313 143500 1115689730 5410 5400 5410 5400 902
240 20250313 143400 1110818910 5410 5410 5410 5400 109
241 20250313 143300 1110229300 5410 5410 5410 5410 185
242 20250313 143200 1109228450 5410 5410 5410 5410 807
243 20250313 143100 1104862580 5410 5410 5410 5410 1148
244 20250313 143000 1098651900 5410 5410 5410 5410 111
245 20250313 142900 1098051390 5410 5400 5410 5400 7
246 20250313 142800 1098013580 5400 5400 5400 5400 1037
247 20250313 142700 1092413780 5400 5410 5410 5400 26
248 20250313 142600 1092273280 5400 5400 5400 5400 1000
249 20250313 142500 1086873280 5410 5420 5420 5410 201
250 20250313 142400 1085784870 5420 5420 5420 5420 1
251 20250313 142300 1085779450 5400 5400 5400 5400 1
252 20250313 142200 1085774050 5420 5420 5420 5420 1
253 20250313 142100 1085768630 5410 5410 5410 5410 235
254 20250313 142000 1084497280 5410 5410 5420 5410 1655
255 20250313 141900 1075543720 5410 5410 5410 5410 249
256 20250313 141800 1074196630 5410 5410 5410 5410 6
257 20250313 141700 1074164170 5420 5410 5420 5410 5
258 20250313 141600 1074137110 5420 5410 5420 5410 62
259 20250313 141500 1073801670 5410 5410 5410 5410 324
260 20250313 141400 1072048830 5420 5420 5420 5420 52
261 20250313 141300 1071766990 5420 5420 5420 5420 50
262 20250313 141200 1071495990 5420 5420 5420 5420 2
263 20250313 141100 1071485150 5420 5420 5420 5420 100
264 20250313 141000 1070943150 5420 5420 5420 5420 2
265 20250313 140900 1070932310 5410 5420 5420 5410 500
266 20250313 140800 1068227300 5410 5410 5410 5410 0
267 20250313 140700 1068227300 5410 5420 5420 5410 43
268 20250313 140600 1067994620 5420 5420 5420 5420 0
269 20250313 140500 1067994620 5420 5420 5420 5410 28
270 20250313 140400 1067842940 5420 5410 5420 5410 718
271 20250313 140300 1063958380 5410 5410 5410 5410 0
272 20250313 140200 1063958380 5410 5415 5415 5410 133
273 20250313 140100 1063238355 5420 5410 5420 5410 7
274 20250313 140000 1063200435 5400 5400 5410 5400 1669
275 20250313 135900 1054187505 5410 5410 5410 5410 6
276 20250313 135800 1054155045 5420 5420 5420 5420 1
277 20250313 135700 1054149625 5400 5410 5410 5400 3247
278 20250313 135600 1036607155 5410 5410 5410 5410 0
279 20250313 135500 1036607155 5410 5420 5420 5410 252
280 20250313 135400 1035242735 5420 5410 5420 5410 370
281 20250313 135300 1033240365 5420 5410 5420 5410 7
282 20250313 135200 1033202485 5410 5410 5420 5410 551
283 20250313 135100 1030221565 5420 5420 5420 5410 356
284 20250313 135000 1028295045 5420 5420 5420 5420 0
285 20250313 134900 1028295045 5420 5420 5420 5420 50
286 20250313 134800 1028024045 5420 5420 5420 5420 0
287 20250313 134700 1028024045 5420 5420 5420 5420 211
288 20250313 134600 1026880425 5410 5410 5420 5410 51
289 20250313 134500 1026604505 5420 5420 5420 5420 1
290 20250313 134400 1026599085 5410 5410 5410 5410 202
291 20250313 134300 1025506265 5410 5410 5410 5410 8
292 20250313 134200 1025462985 5420 5420 5420 5420 7
293 20250313 134100 1025425045 5410 5410 5410 5410 0
294 20250313 134000 1025425045 5410 5410 5410 5410 2
295 20250313 133900 1025414225 5420 5420 5420 5420 30
296 20250313 133800 1025251625 5410 5410 5410 5410 12
297 20250313 133700 1025186705 5410 5410 5410 5410 738
298 20250313 133600 1021194125 5420 5420 5420 5420 1
299 20250313 133500 1021188705 5420 5420 5420 5420 260
300 20250313 133400 1019779505 5420 5410 5420 5400 1921
301 20250313 133300 1009387125 5420 5420 5420 5420 5
302 20250313 133200 1009360025 5420 5420 5420 5420 318
303 20250313 133100 1007636465 5420 5420 5430 5420 2014
304 20250313 133000 996720575 5410 5420 5420 5410 228
305 20250313 132900 995486715 5420 5420 5420 5420 0
306 20250313 132800 995486715 5420 5420 5420 5420 0
307 20250313 132700 995486715 5420 5420 5420 5420 22
308 20250313 132600 995367475 5420 5420 5420 5420 1
309 20250313 132500 995362055 5410 5410 5410 5410 100
310 20250313 132400 994821055 5410 5420 5420 5410 30
311 20250313 132300 994658650 5420 5420 5420 5420 1
312 20250313 132200 994653230 5420 5410 5420 5410 2
313 20250313 132100 994642400 5410 5420 5420 5410 52
314 20250313 132000 994361060 5420 5420 5420 5420 4
315 20250313 131900 994339380 5410 5410 5410 5410 22
316 20250313 131800 994220360 5420 5420 5420 5420 1
317 20250313 131700 994214940 5410 5405 5410 5405 1692
318 20250313 131600 985061710 5405 5410 5410 5405 1325
319 20250313 131500 977893520 5410 5410 5410 5410 11
320 20250313 131400 977834010 5410 5405 5410 5400 537
321 20250313 131300 974930500 5410 5410 5410 5410 51
322 20250313 131200 974654590 5410 5410 5410 5410 6
323 20250313 131100 974622130 5405 5410 5410 5405 330
324 20250313 131000 972836835 5410 5410 5410 5410 688
325 20250313 130900 969114755 5400 5410 5410 5400 437
326 20250313 130800 966754855 5410 5400 5410 5400 57
327 20250313 130700 966446545 5400 5410 5410 5400 1267
328 20250313 130600 959603075 5410 5410 5410 5410 0
329 20250313 130500 959603075 5410 5410 5410 5410 1
330 20250313 130400 959597665 5410 5410 5410 5410 3544
331 20250313 130300 940424625 5420 5420 5420 5420 34
332 20250313 130200 940240345 5420 5415 5420 5415 10
333 20250313 130100 940186155 5420 5420 5420 5420 0
334 20250313 130000 940186155 5420 5420 5420 5420 0
335 20250313 125900 940186155 5420 5410 5420 5410 829
336 20250313 125800 935701255 5410 5410 5410 5410 130
337 20250313 125700 934997955 5420 5420 5420 5420 0
338 20250313 125600 934997955 5420 5420 5420 5420 0
339 20250313 125500 934997955 5420 5420 5420 5420 1043
340 20250313 125400 929344895 5420 5420 5420 5420 96
341 20250313 125300 928824575 5420 5420 5420 5420 5
342 20250313 125200 928797475 5420 5420 5420 5420 15
343 20250313 125100 928716175 5420 5420 5420 5420 800
344 20250313 125000 924380175 5420 5420 5420 5420 0
345 20250313 124900 924380175 5420 5420 5420 5420 10
346 20250313 124800 924325975 5420 5420 5420 5420 560
347 20250313 124700 921290775 5420 5420 5420 5420 30
348 20250313 124600 921128175 5420 5420 5420 5420 0
349 20250313 124500 921128175 5420 5420 5420 5420 0
350 20250313 124400 921128175 5420 5425 5425 5420 1095
351 20250313 124300 915192430 5430 5430 5430 5430 0
352 20250313 124200 915192430 5430 5430 5430 5430 0
353 20250313 124100 915192430 5430 5430 5430 5430 230
354 20250313 124000 913943530 5430 5430 5430 5430 204
355 20250313 123900 912835810 5430 5430 5430 5420 32
356 20250313 123800 912662350 5420 5430 5430 5420 3
357 20250313 123700 912646070 5430 5430 5430 5430 0
358 20250313 123600 912646070 5430 5430 5430 5430 0
359 20250313 123500 912646070 5430 5430 5430 5430 0
360 20250313 123400 912646070 5430 5430 5430 5430 0
361 20250313 123300 912646070 5430 5430 5430 5430 0
362 20250313 123200 912646070 5430 5430 5430 5430 1
363 20250313 123100 912640640 5430 5430 5430 5430 51
364 20250313 123000 912363710 5420 5420 5420 5420 1
365 20250313 122900 912358290 5420 5420 5420 5420 0
366 20250313 122800 912358290 5420 5420 5420 5420 0
367 20250313 122700 912358290 5420 5430 5430 5420 125
368 20250313 122600 911679790 5430 5430 5430 5430 0
369 20250313 122500 911679790 5430 5430 5430 5430 9
370 20250313 122400 911630920 5420 5420 5420 5420 162
371 20250313 122300 910752880 5420 5420 5420 5420 0
372 20250313 122200 910752880 5420 5420 5420 5420 1
373 20250313 122100 910747460 5410 5410 5410 5410 731
374 20250313 122000 906792750 5410 5410 5410 5410 4
375 20250313 121900 906771110 5430 5430 5430 5430 0
376 20250313 121800 906771110 5430 5420 5430 5410 2281
377 20250313 121700 894410800 5420 5410 5420 5410 24
378 20250313 121600 894280940 5410 5410 5410 5410 2
379 20250313 121500 894270120 5420 5410 5420 5410 1109
380 20250313 121400 888270330 5410 5410 5410 5410 168
381 20250313 121300 887361450 5410 5410 5410 5410 0
382 20250313 121200 887361450 5410 5410 5410 5410 18
383 20250313 121100 887264070 5410 5420 5420 5410 356
384 20250313 121000 885337670 5430 5420 5430 5420 610
385 20250313 120900 882031430 5420 5420 5420 5420 50
386 20250313 120800 881760430 5410 5410 5410 5410 1025
387 20250313 120700 876215180 5410 5420 5420 5410 2566
388 20250313 120600 862332120 5410 5410 5410 5410 1503
389 20250313 120500 854200890 5430 5430 5430 5430 0
390 20250313 120400 854200890 5430 5430 5430 5430 0
391 20250313 120300 854200890 5430 5430 5430 5430 90
392 20250313 120200 853712190 5420 5420 5420 5420 0
393 20250313 120100 853712190 5420 5420 5420 5420 0
394 20250313 120000 853712190 5420 5420 5420 5420 510
395 20250313 115900 850947990 5410 5410 5410 5410 0
396 20250313 115800 850947990 5410 5420 5430 5410 84
397 20250313 115700 850493500 5410 5410 5410 5410 200
398 20250313 115600 849411500 5410 5410 5410 5410 731
399 20250313 115500 845456790 5410 5410 5410 5410 1
400 20250313 115400 845451380 5420 5430 5430 5420 101
401 20250313 115300 844903950 5410 5410 5410 5410 0
402 20250313 115200 844903950 5410 5410 5410 5410 170
403 20250313 115100 843984250 5430 5430 5430 5430 0
404 20250313 115000 843984250 5430 5430 5430 5430 0
405 20250313 114900 843984250 5430 5430 5430 5420 875
406 20250313 114800 839241730 5420 5420 5420 5420 204
407 20250313 114700 838136050 5410 5410 5410 5410 2147
408 20250313 114600 826520780 5410 5420 5420 5410 1507
409 20250313 114500 818367850 5420 5420 5420 5420 453
410 20250313 114400 815912590 5420 5420 5420 5420 0
411 20250313 114300 815912590 5420 5420 5420 5420 5
412 20250313 114200 815885490 5420 5420 5420 5420 30
413 20250313 114100 815722890 5420 5420 5420 5420 0
414 20250313 114000 815722890 5420 5420 5420 5420 0
415 20250313 113900 815722890 5420 5420 5420 5420 0
416 20250313 113800 815722890 5420 5420 5420 5420 56
417 20250313 113700 815419370 5420 5420 5420 5420 100
418 20250313 113600 814877370 5420 5430 5430 5420 116
419 20250313 113500 814248490 5420 5420 5420 5420 331
420 20250313 113400 812454470 5420 5420 5420 5420 0
421 20250313 113300 812454470 5420 5420 5420 5420 698
422 20250313 113200 808671310 5420 5420 5420 5420 142
423 20250313 113100 807901670 5430 5430 5430 5430 21
424 20250313 113000 807787640 5430 5430 5430 5430 70
425 20250313 112900 807407540 5430 5430 5430 5430 100
426 20250313 112800 806864540 5430 5430 5430 5430 10
427 20250313 112700 806810240 5430 5430 5430 5430 1
428 20250313 112600 806804810 5420 5420 5420 5420 150
429 20250313 112500 805991810 5430 5430 5430 5420 311
430 20250313 112400 804304970 5420 5420 5425 5410 1201
431 20250313 112300 797798445 5420 5420 5420 5420 10
432 20250313 112200 797744245 5420 5420 5420 5410 545
433 20250313 112100 794793315 5420 5420 5420 5420 36
434 20250313 112000 794598195 5420 5420 5420 5420 46
435 20250313 111900 794348875 5420 5420 5420 5420 20
436 20250313 111800 794240475 5420 5420 5420 5420 69
437 20250313 111700 793866495 5420 5415 5420 5410 702
438 20250313 111600 790068650 5410 5420 5420 5410 602
439 20250313 111500 786807800 5410 5420 5420 5410 2911
440 20250313 111400 771059180 5420 5410 5420 5410 355
441 20250313 111300 769138500 5420 5425 5425 5420 101
442 20250313 111200 768591075 5420 5415 5420 5410 2163
443 20250313 111100 756870240 5420 5420 5420 5420 6
444 20250313 111000 756837720 5420 5430 5430 5420 749
445 20250313 110900 752778075 5430 5430 5430 5430 3
446 20250313 110800 752761785 5430 5430 5430 5430 42
447 20250313 110700 752533725 5430 5430 5430 5430 0
448 20250313 110600 752533725 5430 5430 5430 5430 30
449 20250313 110500 752370825 5430 5430 5430 5430 100
450 20250313 110400 751827825 5430 5430 5430 5420 495
451 20250313 110300 749144895 5430 5440 5440 5420 1804
452 20250313 110200 739353745 5440 5440 5440 5440 4
453 20250313 110100 739331985 5430 5435 5435 5430 33
454 20250313 110000 739152720 5430 5430 5430 5430 0
455 20250313 105900 739152720 5430 5440 5440 5430 7
456 20250313 105800 739114700 5430 5440 5445 5430 1144
457 20250313 105700 732897175 5440 5430 5440 5430 4870
458 20250313 105600 706448495 5430 5430 5430 5430 0
459 20250313 105500 706448495 5430 5430 5430 5430 1
460 20250313 105400 706443065 5420 5420 5420 5420 0
461 20250313 105300 706443065 5420 5420 5420 5420 10
462 20250313 105200 706388865 5420 5420 5420 5420 14
463 20250313 105100 706312985 5420 5420 5420 5420 50
464 20250313 105000 706041985 5420 5420 5420 5420 0
465 20250313 104900 706041985 5420 5420 5420 5420 1000
466 20250313 104800 700621985 5420 5420 5420 5420 100
467 20250313 104700 700079985 5430 5430 5430 5430 0
468 20250313 104600 700079985 5430 5430 5430 5430 59
469 20250313 104500 699759615 5430 5430 5430 5430 110
470 20250313 104400 699162315 5420 5420 5420 5420 0
471 20250313 104300 699162315 5420 5420 5420 5420 51
472 20250313 104200 698885895 5430 5430 5430 5430 0
473 20250313 104100 698885895 5430 5430 5430 5430 6
474 20250313 104000 698853315 5420 5420 5420 5420 4
475 20250313 103900 698831635 5420 5430 5430 5420 109
476 20250313 103800 698240845 5430 5420 5430 5420 5
477 20250313 103700 698213705 5430 5420 5430 5420 100
478 20250313 103600 697670905 5420 5420 5420 5420 175
479 20250313 103500 696722405 5420 5420 5420 5420 450
480 20250313 103400 694283405 5420 5420 5420 5420 23
481 20250313 103300 694158745 5420 5430 5430 5420 65
482 20250313 103200 693806395 5410 5410 5410 5410 930
483 20250313 103100 688775095 5410 5420 5420 5410 32
484 20250313 103000 688601875 5410 5420 5420 5410 1020
485 20250313 102900 683078915 5420 5420 5420 5420 683
486 20250313 102800 679377055 5420 5420 5420 5420 25
487 20250313 102700 679241555 5420 5420 5420 5420 297
488 20250313 102600 677631815 5430 5430 5430 5430 34
489 20250313 102500 677447195 5430 5430 5430 5430 0
490 20250313 102400 677447195 5430 5430 5430 5430 0
491 20250313 102300 677447195 5430 5430 5430 5420 807
492 20250313 102200 673073185 5420 5430 5430 5420 72
493 20250313 102100 672682745 5430 5420 5430 5420 185
494 20250313 102000 671678205 5420 5420 5420 5420 0
495 20250313 101900 671678205 5420 5420 5420 5420 271
496 20250313 101800 670209385 5420 5420 5430 5420 985
497 20250313 101700 664870525 5420 5420 5420 5420 773
498 20250313 101600 660680865 5430 5420 5430 5420 5
499 20250313 101500 660653725 5430 5430 5430 5420 381
500 20250313 101400 658584915 5420 5420 5420 5420 0
501 20250313 101300 658584915 5420 5420 5420 5420 749
502 20250313 101200 654525335 5420 5420 5420 5420 200
503 20250313 101100 653441335 5420 5420 5420 5420 10
504 20250313 101000 653387135 5420 5420 5430 5420 482
505 20250313 100900 650774685 5420 5420 5420 5420 3708
506 20250313 100800 630677325 5420 5430 5440 5420 299
507 20250313 100700 629051205 5430 5430 5430 5420 2757
508 20250313 100600 614092695 5430 5430 5430 5430 10
509 20250313 100500 614038395 5420 5420 5420 5420 10
510 20250313 100400 613984195 5420 5420 5420 5420 1757
511 20250313 100300 604461255 5420 5420 5420 5420 4
512 20250313 100200 604439575 5430 5430 5430 5430 60
513 20250313 100100 604113775 5420 5415 5425 5415 1401
514 20250313 100000 596520205 5410 5415 5420 5410 838
515 20250313 095900 591986135 5415 5420 5420 5415 102
516 20250313 095800 591433305 5420 5420 5420 5420 113
517 20250313 095700 590820845 5420 5420 5420 5420 869
518 20250313 095600 586110865 5420 5420 5420 5420 37
519 20250313 095500 585910325 5420 5420 5420 5420 378
520 20250313 095400 583861565 5420 5430 5430 5420 3671
521 20250313 095300 563950330 5430 5430 5430 5430 1005
522 20250313 095200 558493180 5430 5420 5430 5410 2097
523 20250313 095100 547107530 5430 5430 5430 5430 850
524 20250313 095000 542492030 5420 5420 5420 5410 433
525 20250313 094900 540145600 5420 5420 5420 5420 461
526 20250313 094800 537646980 5420 5420 5420 5420 202
527 20250313 094700 536552140 5420 5420 5420 5420 227
528 20250313 094600 535321800 5420 5420 5420 5410 47
529 20250313 094500 535067130 5420 5420 5420 5410 3201
530 20250313 094400 517749270 5420 5420 5420 5420 321
531 20250313 094300 516009450 5420 5430 5430 5420 22
532 20250313 094200 515890190 5420 5425 5425 5410 1669
533 20250313 094100 506858900 5425 5430 5430 5425 30
534 20250313 094000 506696110 5430 5430 5430 5430 189
535 20250313 093900 505669840 5410 5420 5420 5410 1226
536 20250313 093800 499037160 5410 5420 5420 5410 3459
537 20250313 093700 480322310 5420 5420 5420 5420 8
538 20250313 093600 480278950 5410 5410 5430 5410 2809
539 20250313 093500 465081960 5410 5420 5430 5410 3035
540 20250313 093400 448647050 5430 5430 5430 5420 225
541 20250313 093300 447427410 5420 5420 5430 5420 759
542 20250313 093200 443313130 5430 5430 5430 5420 59
543 20250313 093100 442992830 5430 5430 5430 5420 1243
544 20250313 093000 436248370 5430 5430 5430 5420 32
545 20250313 092900 436074910 5420 5420 5420 5420 499
546 20250313 092800 433370330 5410 5410 5410 5410 395
547 20250313 092700 431233380 5410 5410 5410 5400 2706
548 20250313 092600 416595220 5410 5410 5420 5410 3178
549 20250313 092500 399401200 5410 5410 5430 5410 1473
550 20250313 092400 391431430 5410 5420 5430 5410 634
551 20250313 092300 387995980 5420 5420 5420 5410 801
552 20250313 092200 383659230 5420 5410 5430 5410 942
553 20250313 092100 378562690 5410 5430 5430 5410 708
554 20250313 092000 374726190 5430 5440 5440 5420 20
555 20250313 091900 374617570 5440 5420 5440 5420 373
556 20250313 091800 372595890 5420 5420 5420 5410 259
557 20250313 091700 371194420 5420 5425 5430 5410 6711
558 20250313 091600 334856645 5420 5430 5430 5420 526
559 20250313 091500 332004075 5430 5430 5430 5420 669
560 20250313 091400 328374265 5430 5420 5430 5420 671
561 20250313 091300 324734325 5420 5410 5425 5410 2204
562 20250313 091200 312792130 5420 5420 5430 5420 6526
563 20250313 091100 277417210 5430 5450 5450 5430 3230
564 20250313 091000 259877780 5450 5430 5450 5430 131
565 20250313 090900 259165230 5430 5430 5450 5430 1688
566 20250313 090800 249994260 5440 5430 5440 5430 3683
567 20250313 090700 229989160 5420 5430 5440 5420 2252
568 20250313 090600 217760890 5430 5420 5440 5420 458
569 20250313 090500 215274430 5420 5410 5430 5410 2467
570 20250313 090400 201908050 5420 5430 5430 5420 5005
571 20250313 090300 174772740 5420 5430 5440 5420 1011
572 20250313 090200 169284430 5430 5400 5430 5400 6774
573 20250313 090100 132634010 5410 5430 5430 5400 12698
574 20250313 090000 63821790 5430 5480 5490 5420 11710

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,15611619,0,86176136880,0.00
20250310,0,15611619,0,87893414970,0.00
20250307,0,15611619,0,86644485450,0.00
20250306,0,15611619,0,87893414970,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 15611619 0 86176136880 0.00
3 20250310 0 15611619 0 87893414970 0.00
4 20250307 0 15611619 0 86644485450 0.00
5 20250306 0 15611619 0 87893414970 0.00