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

578
002140/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,183600,1650739674,2800,2800,2800,2800,20818
20250313,183500,1650739674,2800,2800,2800,2800,0
20250313,183400,1650739674,2800,2800,2800,2800,0
20250313,183300,1650739674,2800,2800,2800,2800,0
20250313,183200,1650739674,2800,2800,2800,2800,0
20250313,183100,1650739674,2800,2800,2800,2800,0
20250313,183000,1650739674,2800,2800,2800,2800,0
20250313,182900,1650739674,2800,2800,2800,2800,0
20250313,182800,1650739674,2800,2800,2800,2800,0
20250313,182700,1650739674,2800,2800,2800,2800,0
20250313,182600,1650739674,2800,2800,2800,2800,0
20250313,182500,1650739674,2800,2800,2800,2800,0
20250313,182400,1650739674,2800,2800,2800,2800,0
20250313,182300,1650739674,2800,2800,2800,2800,0
20250313,182200,1650739674,2800,2800,2800,2800,0
20250313,182100,1650739674,2800,2800,2800,2800,0
20250313,182000,1650739674,2800,2800,2800,2800,0
20250313,181900,1650739674,2800,2800,2800,2800,0
20250313,181800,1650739674,2800,2800,2800,2800,0
20250313,181700,1650739674,2800,2800,2800,2800,0
20250313,181600,1650739674,2800,2800,2800,2800,0
20250313,181500,1650739674,2800,2800,2800,2800,0
20250313,181400,1650739674,2800,2800,2800,2800,0
20250313,181300,1650739674,2800,2800,2800,2800,0
20250313,181200,1650739674,2800,2800,2800,2800,0
20250313,181100,1650739674,2800,2800,2800,2800,0
20250313,181000,1650739674,2800,2800,2800,2800,0
20250313,180900,1650739674,2800,2800,2800,2800,0
20250313,180800,1650739674,2800,2800,2800,2800,0
20250313,180700,1650739674,2800,2800,2800,2800,0
20250313,180600,1650739674,2800,2800,2800,2800,20818
20250313,180500,1650739674,2800,2800,2800,2800,0
20250313,180400,1650739674,2800,2800,2800,2800,0
20250313,180300,1650739674,2800,2800,2800,2800,0
20250313,180200,1650739674,2800,2800,2800,2800,0
20250313,180100,1650739674,2800,2800,2800,2800,0
20250313,180000,1650739674,2800,2800,2800,2800,0
20250313,175900,1650739674,2800,2800,2800,2800,0
20250313,175800,1650739674,2800,2800,2800,2800,0
20250313,175700,1650739674,2800,2800,2800,2800,0
20250313,175600,1650739674,2800,2800,2800,2800,0
20250313,175500,1650739674,2800,2800,2800,2800,0
20250313,175400,1650739674,2800,2800,2800,2800,0
20250313,175300,1650739674,2800,2800,2800,2800,0
20250313,175200,1650739674,2800,2800,2800,2800,0
20250313,175100,1650739674,2800,2800,2800,2800,0
20250313,175000,1650739674,2800,2800,2800,2800,0
20250313,174900,1650739674,2800,2800,2800,2800,0
20250313,174800,1650739674,2800,2800,2800,2800,0
20250313,174700,1650739674,2800,2800,2800,2800,0
20250313,174600,1650739674,2800,2800,2800,2800,0
20250313,174500,1650739674,2800,2800,2800,2800,0
20250313,174400,1650739674,2800,2800,2800,2800,0
20250313,174300,1650739674,2800,2800,2800,2800,0
20250313,174200,1650739674,2800,2800,2800,2800,0
20250313,174100,1650739674,2800,2800,2800,2800,0
20250313,174000,1650739674,2800,2800,2800,2800,0
20250313,173900,1650739674,2800,2800,2800,2800,0
20250313,173800,1650739674,2800,2800,2800,2800,0
20250313,173700,1650739674,2800,2800,2800,2800,0
20250313,173600,1650739674,2800,2800,2800,2800,20818
20250313,173500,1650739674,2800,2800,2800,2800,0
20250313,173400,1650739674,2800,2800,2800,2800,0
20250313,173300,1650739674,2800,2800,2800,2800,0
20250313,173200,1650739674,2800,2800,2800,2800,0
20250313,173100,1650739674,2800,2800,2800,2800,0
20250313,173000,1650739674,2800,2800,2800,2800,0
20250313,172900,1650739674,2800,2800,2800,2800,0
20250313,172800,1650739674,2800,2800,2800,2800,0
20250313,172700,1650739674,2800,2800,2800,2800,0
20250313,172600,1650739674,2800,2800,2800,2800,0
20250313,172500,1650739674,2800,2800,2800,2800,0
20250313,172400,1650739674,2800,2800,2800,2800,0
20250313,172300,1650739674,2800,2800,2800,2800,0
20250313,172200,1650739674,2800,2800,2800,2800,0
20250313,172100,1650739674,2800,2800,2800,2800,0
20250313,172000,1650739674,2800,2800,2800,2800,0
20250313,171900,1650739674,2800,2800,2800,2800,0
20250313,171800,1650739674,2800,2800,2800,2800,0
20250313,171700,1650739674,2800,2800,2800,2800,0
20250313,171600,1650739674,2800,2800,2800,2800,0
20250313,171500,1650739674,2800,2800,2800,2800,0
20250313,171400,1650739674,2800,2800,2800,2800,0
20250313,171300,1650739674,2800,2800,2800,2800,0
20250313,171200,1650739674,2800,2800,2800,2800,0
20250313,171100,1650739674,2800,2800,2800,2800,0
20250313,171000,1650739674,2800,2800,2800,2800,0
20250313,170900,1650739674,2800,2800,2800,2800,0
20250313,170800,1650739674,2800,2800,2800,2800,0
20250313,170700,1650739674,2800,2800,2800,2800,0
20250313,170600,1650739674,2800,2800,2800,2800,20818
20250313,170500,1650739674,2800,2800,2800,2800,0
20250313,170400,1650739674,2800,2800,2800,2800,0
20250313,170300,1650739674,2800,2800,2800,2800,0
20250313,170200,1650739674,2800,2800,2800,2800,0
20250313,170100,1650739674,2800,2800,2800,2800,0
20250313,170000,1650739674,2800,2800,2800,2800,0
20250313,165900,1650739674,2800,2800,2800,2800,0
20250313,165800,1650739674,2800,2800,2800,2800,0
20250313,165700,1650739674,2800,2800,2800,2800,0
20250313,165600,1650739674,2800,2800,2800,2800,0
20250313,165500,1650739674,2800,2800,2800,2800,0
20250313,165400,1650739674,2800,2800,2800,2800,0
20250313,165300,1650739674,2800,2800,2800,2800,0
20250313,165200,1650739674,2800,2800,2800,2800,0
20250313,165100,1650739674,2800,2800,2800,2800,0
20250313,165000,1650739674,2800,2800,2800,2800,0
20250313,164900,1650739674,2800,2800,2800,2800,0
20250313,164800,1650739674,2800,2800,2800,2800,0
20250313,164700,1650739674,2800,2800,2800,2800,0
20250313,164600,1650739674,2800,2800,2800,2800,0
20250313,164500,1650739674,2800,2800,2800,2800,0
20250313,164400,1650739674,2800,2800,2800,2800,0
20250313,164300,1650739674,2800,2800,2800,2800,0
20250313,164200,1650739674,2800,2800,2800,2800,0
20250313,164100,1650739674,2800,2800,2800,2800,0
20250313,164000,1650739674,2800,2800,2800,2800,0
20250313,163900,1650739674,2800,2800,2800,2800,0
20250313,163800,1650739674,2800,2800,2800,2800,0
20250313,163700,1650739674,2800,2800,2800,2800,0
20250313,163600,1650739674,2800,2800,2800,2800,20818
20250313,163500,1650739674,2800,2800,2800,2800,0
20250313,163400,1650739674,2800,2800,2800,2800,0
20250313,163300,1650739674,2800,2800,2800,2800,0
20250313,163200,1650739674,2800,2800,2800,2800,0
20250313,163100,1650739674,2800,2800,2800,2800,0
20250313,163000,1650739674,2800,2800,2800,2800,0
20250313,162900,1650739674,2800,2800,2800,2800,0
20250313,162800,1650739674,2800,2800,2800,2800,0
20250313,162700,1650739674,2800,2800,2800,2800,0
20250313,162600,1650739674,2800,2800,2800,2800,0
20250313,162500,1650739674,2800,2800,2800,2800,0
20250313,162400,1650739674,2800,2800,2800,2800,0
20250313,162300,1650739674,2800,2800,2800,2800,0
20250313,162200,1650739674,2800,2800,2800,2800,0
20250313,162100,1650739674,2800,2800,2800,2800,0
20250313,162000,1650739674,2800,2800,2800,2800,0
20250313,161900,1650739674,2800,2800,2800,2800,0
20250313,161800,1650739674,2800,2800,2800,2800,0
20250313,161700,1650739674,2800,2800,2800,2800,0
20250313,161600,1650739674,2800,2800,2800,2800,0
20250313,161500,1650739674,2800,2800,2800,2800,0
20250313,161400,1650739674,2800,2800,2800,2800,0
20250313,161300,1650739674,2800,2800,2800,2800,0
20250313,161200,1650739674,2800,2800,2800,2800,0
20250313,161100,1650739674,2800,2800,2800,2800,0
20250313,161000,1650739674,2800,2800,2800,2800,0
20250313,160900,1650739674,2800,2800,2800,2800,0
20250313,160800,1650739674,2800,2800,2800,2800,0
20250313,160700,1650739674,2800,2800,2800,2800,0
20250313,160600,1650739674,2800,2800,2800,2800,20818
20250313,160500,1650739674,2800,2800,2800,2800,0
20250313,160400,1650739674,2800,2800,2800,2800,0
20250313,160300,1650739674,2800,2800,2800,2800,0
20250313,160200,1650739674,2800,2800,2800,2800,0
20250313,160100,1650739674,2800,2800,2800,2800,0
20250313,160000,1650739674,2800,2800,2800,2800,0
20250313,155900,1650739674,2800,2800,2800,2800,0
20250313,155800,1650739674,2800,2800,2800,2800,0
20250313,155700,1650739674,2800,2800,2800,2800,0
20250313,155600,1650739674,2800,2800,2800,2800,0
20250313,155500,1650739674,2800,2800,2800,2800,0
20250313,155400,1650739674,2800,2800,2800,2800,0
20250313,155300,1650739674,2800,2800,2800,2800,0
20250313,155200,1650739674,2800,2800,2800,2800,0
20250313,155100,1650739674,2800,2800,2800,2800,0
20250313,155000,1650739674,2800,2800,2800,2800,0
20250313,154900,1650739674,2800,2800,2800,2800,0
20250313,154800,1650739674,2800,2800,2800,2800,0
20250313,154700,1650739674,2800,2800,2800,2800,0
20250313,154600,1650739674,2800,2800,2800,2800,0
20250313,154500,1650739674,2800,2800,2800,2800,0
20250313,154400,1650739674,2800,2800,2800,2800,0
20250313,154300,1650739674,2800,2800,2800,2800,0
20250313,154200,1650739674,2800,2800,2800,2800,0
20250313,154100,1650739674,2800,2800,2800,2800,0
20250313,154000,1650739674,2800,2800,2800,2800,0
20250313,153900,1650739674,2800,2800,2800,2800,0
20250313,153800,1650739674,2800,2800,2800,2800,0
20250313,153700,1650739674,2800,2800,2800,2800,0
20250313,153600,1650739674,2800,2800,2800,2800,20818
20250313,153500,1650739674,2800,2800,2800,2800,0
20250313,153400,1650739674,2800,2800,2800,2800,0
20250313,153300,1650739674,2800,2800,2800,2800,0
20250313,153200,1650739674,2800,2800,2800,2800,0
20250313,153100,1650739674,2800,2800,2800,2800,0
20250313,153000,1650739674,2800,2800,2800,2800,20818
20250313,152900,1592449274,2805,2805,2805,2805,0
20250313,152800,1592449274,2805,2805,2805,2805,0
20250313,152700,1592449274,2805,2805,2805,2805,0
20250313,152600,1592449274,2805,2805,2805,2805,0
20250313,152500,1592449274,2805,2805,2805,2805,0
20250313,152400,1592449274,2805,2805,2805,2805,0
20250313,152300,1592449274,2805,2805,2805,2805,0
20250313,152200,1592449274,2805,2805,2805,2805,0
20250313,152100,1592449274,2805,2805,2805,2805,0
20250313,152000,1592449274,2805,2805,2805,2805,0
20250313,151900,1592449274,2805,2800,2805,2800,1613
20250313,151800,1587929499,2805,2800,2805,2800,1105
20250313,151700,1584832999,2800,2800,2805,2800,1067
20250313,151600,1581845294,2800,2805,2805,2800,1068
20250313,151500,1578852384,2805,2800,2805,2800,1588
20250313,151400,1574405879,2800,2810,2810,2795,492
20250313,151300,1573030039,2800,2800,2805,2795,15098
20250313,151200,1530766429,2800,2805,2805,2800,4080
20250313,151100,1519341734,2810,2805,2810,2800,4612
20250313,151000,1506406614,2805,2810,2810,2805,4001
20250313,150900,1495183444,2810,2815,2815,2810,29
20250313,150800,1495101914,2805,2810,2810,2805,2419
20250313,150700,1488307839,2810,2815,2820,2810,909
20250313,150600,1485751874,2810,2810,2815,2810,402
20250313,150500,1484621784,2810,2810,2810,2810,200
20250313,150400,1484059784,2810,2812,2812,2805,2745
20250313,150300,1476359003,2812,2820,2820,2800,7441
20250313,150200,1455505034,2805,2810,2810,2805,6562
20250313,150100,1437093039,2810,2815,2820,2805,16120
20250313,150000,1391805094,2820,2820,2820,2820,123
20250313,145900,1391458234,2820,2820,2825,2815,1887
20250313,145800,1386143099,2815,2820,2820,2815,1394
20250313,145700,1382215839,2815,2820,2825,2815,11226
20250313,145600,1350613854,2815,2815,2820,2815,705
20250313,145500,1348628879,2815,2820,2820,2815,864
20250313,145400,1346195774,2815,2815,2820,2815,8036
20250313,145300,1323574354,2815,2817,2820,2815,2192
20250313,145200,1317398219,2817,2820,2820,2817,166
20250313,145100,1316930591,2820,2820,2830,2815,6349
20250313,145000,1299046466,2820,2825,2825,2820,30014
20250313,144900,1214336581,2830,2830,2830,2830,952
20250313,144800,1211642421,2830,2830,2830,2825,182
20250313,144700,1211128136,2830,2830,2830,2830,1621
20250313,144600,1206540706,2830,2830,2830,2830,277
20250313,144500,1205756796,2835,2830,2835,2830,777
20250313,144400,1203557636,2835,2835,2835,2835,0
20250313,144300,1203557636,2835,2835,2835,2835,3
20250313,144200,1203549131,2830,2830,2830,2830,51
20250313,144100,1203404801,2830,2830,2830,2830,100
20250313,144000,1203121801,2825,2830,2830,2825,670
20250313,143900,1201226546,2830,2830,2830,2830,0
20250313,143800,1201226546,2830,2830,2830,2830,137
20250313,143700,1200838836,2830,2830,2830,2830,12
20250313,143600,1200804876,2830,2830,2830,2830,265
20250313,143500,1200054926,2830,2830,2830,2830,703
20250313,143400,1198065436,2825,2830,2830,2825,2382
20250313,143300,1191325541,2830,2830,2830,2825,11459
20250313,143200,1158901721,2830,2832,2832,2830,3147
20250313,143100,1149995389,2835,2835,2835,2835,5
20250313,143000,1149981214,2835,2832,2835,2832,20
20250313,142900,1149924544,2832,2832,2832,2832,50
20250313,142800,1149782944,2835,2835,2835,2835,501
20250313,142700,1148362609,2830,2830,2830,2830,146
20250313,142600,1147949429,2830,2835,2835,2830,352
20250313,142500,1146953239,2835,2835,2835,2835,67
20250313,142400,1146763294,2835,2837,2837,2835,10854
20250313,142300,1115991404,2840,2840,2840,2840,2
20250313,142200,1115985724,2835,2835,2837,2835,3100
20250313,142100,1107196024,2835,2835,2835,2835,1000
20250313,142000,1104361024,2835,2835,2835,2835,1000
20250313,141900,1101526024,2845,2845,2845,2845,0
20250313,141800,1101526024,2845,2845,2845,2845,0
20250313,141700,1101526024,2845,2845,2845,2845,10
20250313,141600,1101497574,2845,2835,2845,2835,2112
20250313,141500,1095509039,2840,2840,2840,2840,2001
20250313,141400,1089826199,2835,2835,2835,2835,0
20250313,141300,1089826199,2835,2835,2835,2835,1907
20250313,141200,1084419854,2840,2840,2840,2840,0
20250313,141100,1084419854,2840,2840,2840,2840,4
20250313,141000,1084408494,2840,2840,2840,2840,37
20250313,140900,1084303414,2840,2840,2840,2840,259
20250313,140800,1083567854,2840,2840,2840,2840,0
20250313,140700,1083567854,2840,2840,2840,2840,7
20250313,140600,1083547974,2840,2840,2840,2840,0
20250313,140500,1083547974,2840,2840,2840,2840,0
20250313,140400,1083547974,2840,2840,2840,2840,2936
20250313,140300,1075209734,2840,2840,2840,2840,591
20250313,140200,1073531294,2840,2840,2840,2840,48
20250313,140100,1073394974,2835,2840,2840,2835,7
20250313,140000,1073375119,2835,2840,2840,2835,442
20250313,135900,1072122044,2835,2840,2845,2835,204
20250313,135800,1071543514,2840,2840,2840,2840,0
20250313,135700,1071543514,2840,2840,2840,2840,2800
20250313,135600,1063591514,2840,2840,2842,2840,2560
20250313,135500,1056320996,2840,2840,2840,2840,3
20250313,135400,1056312476,2840,2840,2840,2840,110
20250313,135300,1056000076,2835,2835,2835,2835,38
20250313,135200,1055892346,2840,2840,2840,2840,50
20250313,135100,1055750346,2835,2835,2835,2835,100
20250313,135000,1055466846,2840,2840,2840,2840,1075
20250313,134900,1052413846,2840,2840,2840,2840,5
20250313,134800,1052399646,2840,2840,2840,2840,200
20250313,134700,1051831646,2835,2835,2835,2835,0
20250313,134600,1051831646,2835,2835,2840,2835,140
20250313,134500,1051434581,2840,2837,2840,2837,66
20250313,134400,1051247336,2837,2835,2837,2835,527
20250313,134300,1049753237,2835,2837,2837,2835,23
20250313,134200,1049688016,2840,2840,2840,2840,0
20250313,134100,1049688016,2840,2840,2840,2840,745
20250313,134000,1047572216,2845,2845,2845,2845,1
20250313,133900,1047569371,2840,2840,2840,2840,1401
20250313,133800,1043590531,2840,2840,2840,2840,0
20250313,133700,1043590531,2840,2840,2840,2840,1362
20250313,133600,1039722451,2840,2840,2840,2840,1
20250313,133500,1039719611,2840,2840,2840,2840,400
20250313,133400,1038583611,2840,2845,2845,2840,6
20250313,133300,1038566566,2840,2840,2840,2840,1000
20250313,133200,1035726566,2840,2840,2840,2840,1
20250313,133100,1035723726,2840,2840,2840,2840,101
20250313,133000,1035436886,2840,2840,2840,2840,0
20250313,132900,1035436886,2840,2840,2840,2840,0
20250313,132800,1035436886,2840,2840,2840,2840,387
20250313,132700,1034337806,2840,2840,2840,2840,0
20250313,132600,1034337806,2840,2840,2840,2840,3
20250313,132500,1034329286,2840,2840,2840,2840,74
20250313,132400,1034119126,2840,2835,2840,2835,405
20250313,132300,1032969701,2840,2840,2840,2840,500
20250313,132200,1031549701,2845,2845,2845,2845,8
20250313,132100,1031526941,2840,2840,2840,2840,0
20250313,132000,1031526941,2840,2840,2840,2840,4015
20250313,131900,1020124341,2840,2840,2840,2840,630
20250313,131800,1018335141,2845,2845,2845,2845,26
20250313,131700,1018261171,2840,2845,2845,2840,7000
20250313,131600,998370121,2845,2845,2845,2845,810
20250313,131500,996065671,2840,2840,2840,2840,88
20250313,131400,995815751,2845,2845,2845,2845,0
20250313,131300,995815751,2845,2845,2845,2845,0
20250313,131200,995815751,2845,2845,2845,2845,0
20250313,131100,995815751,2845,2845,2845,2845,8
20250313,131000,995792991,2845,2845,2845,2845,0
20250313,130900,995792991,2845,2845,2845,2845,3
20250313,130800,995784456,2840,2840,2840,2840,3
20250313,130700,995775936,2840,2850,2850,2840,501
20250313,130600,994353086,2835,2845,2845,2835,11039
20250313,130500,963004306,2850,2850,2850,2850,0
20250313,130400,963004306,2850,2850,2850,2850,0
20250313,130300,963004306,2850,2845,2850,2845,788
20250313,130200,960759006,2850,2845,2850,2845,4
20250313,130100,960747621,2845,2845,2845,2845,114
20250313,130000,960423291,2850,2850,2850,2845,57
20250313,125900,960260846,2850,2845,2850,2845,305
20250313,125800,959393111,2850,2850,2850,2845,106
20250313,125700,959091531,2855,2855,2855,2855,1
20250313,125600,959088676,2855,2850,2855,2850,930
20250313,125500,956438171,2855,2855,2855,2855,0
20250313,125400,956438171,2855,2855,2855,2855,0
20250313,125300,956438171,2855,2855,2855,2855,78
20250313,125200,956215481,2855,2855,2855,2855,0
20250313,125100,956215481,2855,2845,2855,2845,3614
20250313,125000,945933161,2850,2850,2850,2850,837
20250313,124900,943547711,2855,2855,2855,2855,0
20250313,124800,943547711,2855,2855,2855,2855,0
20250313,124700,943547711,2855,2850,2855,2850,3002
20250313,124600,934992006,2845,2845,2845,2845,2000
20250313,124500,929302006,2840,2840,2840,2840,1125
20250313,124400,926107006,2840,2840,2840,2840,0
20250313,124300,926107006,2840,2840,2840,2840,102
20250313,124200,925817326,2840,2840,2845,2840,2119
20250313,124100,919799346,2850,2840,2850,2840,401
20250313,124000,918656506,2850,2845,2850,2845,2
20250313,123900,918650811,2850,2850,2850,2850,2
20250313,123800,918645111,2845,2845,2845,2845,0
20250313,123700,918645111,2845,2845,2845,2845,565
20250313,123600,917037686,2845,2845,2845,2845,1015
20250313,123500,914150011,2845,2845,2845,2845,23
20250313,123400,914084576,2845,2845,2845,2845,1
20250313,123300,914081731,2845,2845,2845,2845,0
20250313,123200,914081731,2845,2845,2845,2845,500
20250313,123100,912659231,2845,2845,2845,2845,0
20250313,123000,912659231,2845,2845,2845,2845,150
20250313,122900,912232481,2845,2855,2855,2845,4
20250313,122800,912221091,2850,2850,2850,2850,50
20250313,122700,912078591,2855,2855,2855,2855,0
20250313,122600,912078591,2855,2855,2855,2855,0
20250313,122500,912078591,2855,2855,2855,2855,1408
20250313,122400,908058751,2855,2840,2855,2840,3840
20250313,122300,897111881,2850,2840,2850,2840,5000
20250313,122200,882869681,2835,2840,2840,2835,1912
20250313,122100,877443161,2840,2840,2840,2840,300
20250313,122000,876591161,2840,2845,2845,2840,232
20250313,121900,875931442,2840,2840,2840,2840,0
20250313,121800,875931442,2840,2840,2840,2840,55
20250313,121700,875775242,2845,2845,2845,2845,0
20250313,121600,875775242,2845,2845,2845,2845,0
20250313,121500,875775242,2845,2845,2845,2845,1
20250313,121400,875772397,2845,2845,2845,2845,0
20250313,121300,875772397,2845,2840,2845,2840,5
20250313,121200,875758177,2840,2840,2840,2840,40
20250313,121100,875644577,2840,2840,2840,2840,1268
20250313,121000,872043457,2840,2840,2840,2840,100
20250313,120900,871759457,2840,2845,2850,2840,375
20250313,120800,870693947,2845,2845,2845,2845,456
20250313,120700,869396627,2840,2840,2840,2840,64
20250313,120600,869214867,2840,2840,2840,2840,64
20250313,120500,869033107,2840,2840,2840,2840,0
20250313,120400,869033107,2840,2840,2840,2840,1531
20250313,120300,864685067,2840,2840,2840,2840,1600
20250313,120200,860141067,2850,2845,2850,2840,111
20250313,120100,859825372,2845,2845,2845,2845,0
20250313,120000,859825372,2845,2845,2845,2845,63
20250313,115900,859646137,2850,2850,2850,2850,0
20250313,115800,859646137,2850,2850,2850,2850,308
20250313,115700,858768337,2850,2850,2850,2850,16
20250313,115600,858722737,2840,2845,2845,2840,60
20250313,115500,858552332,2850,2840,2850,2840,581
20250313,115400,856902282,2845,2845,2845,2845,333
20250313,115300,855954897,2845,2840,2845,2840,86
20250313,115200,855710407,2840,2840,2840,2840,200
20250313,115100,855142407,2835,2840,2840,2835,110
20250313,115000,854830507,2835,2835,2835,2835,0
20250313,114900,854830507,2835,2840,2840,2835,772
20250313,114800,852640382,2850,2845,2850,2845,36
20250313,114700,852537902,2835,2840,2840,2835,4742
20250313,114600,839087332,2835,2840,2845,2835,5556
20250313,114500,823331017,2840,2845,2845,2840,2151
20250313,114400,817221677,2845,2845,2845,2845,270
20250313,114300,816453527,2845,2845,2845,2845,10
20250313,114200,816425077,2845,2845,2845,2845,490
20250313,114100,815031027,2845,2845,2845,2845,0
20250313,114000,815031027,2845,2845,2850,2840,1721
20250313,113900,810131087,2845,2840,2845,2840,1084
20250313,113800,807052507,2840,2847,2847,2840,535
20250313,113700,805532471,2840,2840,2840,2840,0
20250313,113600,805532471,2840,2840,2840,2840,0
20250313,113500,805532471,2840,2845,2845,2840,3
20250313,113400,805523941,2840,2840,2840,2840,0
20250313,113300,805523941,2840,2845,2845,2840,253
20250313,113200,804805271,2840,2840,2840,2840,569
20250313,113100,803189311,2845,2845,2845,2845,33
20250313,113000,803095426,2845,2840,2845,2840,166
20250313,112900,802623901,2845,2847,2847,2845,1393
20250313,112800,798660796,2845,2850,2850,2845,1503
20250313,112700,794384746,2845,2847,2847,2845,1589
20250313,112600,789864019,2850,2850,2850,2850,509
20250313,112500,788413369,2850,2850,2850,2850,0
20250313,112400,788413369,2850,2850,2850,2850,0
20250313,112300,788413369,2850,2850,2850,2850,100
20250313,112200,788128369,2850,2850,2850,2850,8
20250313,112100,788105569,2850,2850,2850,2850,1
20250313,112000,788102719,2845,2845,2845,2845,61
20250313,111900,787929174,2845,2845,2845,2845,100
20250313,111800,787644674,2850,2845,2850,2845,1005
20250313,111700,784785424,2850,2850,2850,2850,24
20250313,111600,784717024,2850,2855,2855,2850,916
20250313,111500,782106419,2850,2850,2850,2850,0
20250313,111400,782106419,2850,2850,2850,2850,484
20250313,111300,780727019,2850,2850,2855,2850,2132
20250313,111200,774650809,2850,2855,2855,2850,279
20250313,111100,773855634,2855,2855,2855,2855,401
20250313,111000,772710779,2850,2850,2850,2850,9
20250313,110900,772685129,2850,2850,2850,2850,150
20250313,110800,772257629,2855,2855,2855,2855,0
20250313,110700,772257629,2855,2855,2855,2855,0
20250313,110600,772257629,2855,2855,2855,2855,160
20250313,110500,771800829,2850,2850,2850,2850,130
20250313,110400,771430329,2850,2850,2850,2850,194
20250313,110300,770877429,2850,2850,2850,2850,345
20250313,110200,769894179,2850,2845,2850,2845,463
20250313,110100,768574884,2845,2855,2855,2845,101
20250313,110000,768287529,2855,2855,2855,2855,0
20250313,105900,768287529,2855,2847,2855,2845,567
20250313,105800,766671620,2845,2845,2845,2845,70
20250313,105700,766472470,2845,2855,2855,2845,2876
20250313,105600,758284580,2855,2850,2855,2850,657
20250313,105500,756412115,2855,2855,2855,2855,1
20250313,105400,756409260,2850,2850,2850,2850,60
20250313,105300,756238260,2855,2855,2855,2855,3
20250313,105200,756229695,2845,2850,2850,2845,1602
20250313,105100,751670955,2845,2845,2845,2845,0
20250313,105000,751670955,2845,2855,2860,2845,506
20250313,104900,750229840,2860,2850,2860,2850,22
20250313,104800,750167020,2850,2850,2850,2850,1193
20250313,104700,746766970,2860,2855,2860,2855,1779
20250313,104600,741687915,2855,2855,2855,2855,11
20250313,104500,741656510,2855,2855,2855,2855,165
20250313,104400,741185435,2855,2855,2860,2855,1186
20250313,104300,737799330,2860,2860,2860,2860,54
20250313,104200,737644890,2860,2860,2860,2860,30
20250313,104100,737559090,2860,2860,2860,2860,62
20250313,104000,737381770,2860,2862,2862,2860,862
20250313,103900,734916444,2865,2860,2865,2860,3141
20250313,103800,725926414,2860,2860,2860,2860,981
20250313,103700,723120754,2860,2860,2860,2860,1089
20250313,103600,720006214,2860,2860,2860,2855,4422
20250313,103500,707359299,2855,2855,2855,2855,862
20250313,103400,704898289,2855,2855,2855,2855,356
20250313,103300,703881909,2855,2850,2855,2850,1774
20250313,103200,698820639,2855,2855,2855,2855,0
20250313,103100,698820639,2855,2850,2855,2850,1150
20250313,103000,695543079,2850,2855,2855,2850,714
20250313,102900,693508164,2855,2855,2855,2850,461
20250313,102800,692194009,2850,2855,2855,2850,56
20250313,102700,692034404,2840,2850,2850,2840,521
20250313,102600,690552469,2845,2845,2845,2845,38
20250313,102500,690444359,2845,2850,2850,2845,895
20250313,102400,687897239,2850,2855,2855,2850,7610
20250313,102300,666171834,2855,2850,2855,2845,3674
20250313,102200,655693984,2850,2845,2850,2845,518
20250313,102100,654220224,2845,2845,2845,2845,672
20250313,102000,652308384,2850,2845,2850,2835,1702
20250313,101900,647467884,2840,2845,2845,2830,10528
20250313,101800,617585649,2845,2850,2850,2835,676
20250313,101700,615665309,2850,2840,2850,2835,2913
20250313,101600,607401834,2840,2835,2840,2835,3
20250313,101500,607393319,2840,2840,2840,2840,770
20250313,101400,605206519,2845,2845,2845,2845,366
20250313,101300,604165249,2850,2840,2850,2830,2016
20250313,101200,598445294,2845,2850,2850,2830,35425
20250313,101100,497903069,2845,2860,2860,2845,1191
20250313,101000,494514474,2860,2850,2860,2845,325
20250313,100900,493589214,2860,2855,2860,2845,9200
20250313,100800,467411329,2855,2855,2855,2855,100
20250313,100700,467125829,2855,2855,2855,2855,10
20250313,100600,467097279,2855,2850,2855,2850,7428
20250313,100500,445927469,2850,2850,2855,2850,1325
20250313,100400,442147444,2850,2855,2855,2850,12184
20250313,100300,407387134,2855,2855,2855,2855,354
20250313,100200,406376464,2865,2865,2865,2865,0
20250313,100100,406376464,2865,2860,2865,2860,11
20250313,100000,406344954,2860,2865,2865,2855,7100
20250313,095900,386073874,2865,2865,2865,2865,10
20250313,095800,386045224,2860,2860,2860,2860,102
20250313,095700,385753504,2865,2865,2865,2865,15
20250313,095600,385710529,2855,2855,2855,2855,1000
20250313,095500,382855529,2855,2855,2865,2855,6561
20250313,095400,364073214,2860,2862,2870,2860,33
20250313,095300,363978797,2860,2860,2870,2860,214
20250313,095200,363366627,2855,2855,2855,2855,562
20250313,095100,361762117,2855,2855,2855,2855,2101
20250313,095000,355763762,2855,2860,2860,2855,852
20250313,094900,353331237,2855,2855,2855,2855,3428
20250313,094800,343544297,2855,2855,2855,2855,3645
20250313,094700,333137822,2855,2860,2860,2855,2069
20250313,094600,327227327,2860,2860,2860,2860,2876
20250313,094500,319001967,2870,2870,2870,2870,0
20250313,094400,319001967,2870,2870,2870,2870,0
20250313,094300,319001967,2870,2870,2870,2860,64
20250313,094200,318818507,2865,2865,2870,2865,4328
20250313,094100,306418737,2865,2865,2865,2860,241
20250313,094000,305729202,2865,2865,2865,2865,909
20250313,093900,303124917,2865,2860,2865,2855,167
20250313,093800,302647392,2860,2860,2865,2855,3077
20250313,093700,293842707,2865,2865,2865,2865,0
20250313,093600,293842707,2865,2860,2865,2860,82
20250313,093500,293608097,2855,2857,2865,2855,5404
20250313,093400,278171947,2860,2860,2860,2860,58
20250313,093300,278006067,2857,2855,2857,2855,60
20250313,093200,277834747,2855,2855,2855,2855,1200
20250313,093100,274408747,2855,2860,2860,2855,7058
20250313,093000,254251007,2860,2855,2860,2855,1025
20250313,092900,251324432,2855,2855,2860,2855,629
20250313,092800,249527067,2860,2860,2860,2855,532
20250313,092700,248006397,2860,2860,2860,2855,1356
20250313,092600,244133987,2865,2860,2865,2860,221
20250313,092500,243500912,2860,2857,2860,2855,337
20250313,092400,242537538,2855,2860,2860,2855,2778
20250313,092300,234602455,2860,2862,2862,2860,420
20250313,092200,233401177,2865,2860,2865,2860,521
20250313,092100,231911015,2860,2865,2865,2860,885
20250313,092000,229378865,2860,2860,2860,2855,1393
20250313,091900,225399560,2860,2865,2865,2855,1585
20250313,091800,220873655,2855,2855,2865,2855,1997
20250313,091700,215171565,2855,2860,2860,2855,262
20250313,091600,214423430,2865,2855,2865,2855,534
20250313,091500,212897815,2860,2860,2865,2855,2888
20250313,091400,204642610,2855,2860,2860,2855,2723
20250313,091300,196867420,2860,2860,2865,2855,3906
20250313,091200,185709710,2860,2855,2865,2855,648
20250313,091100,183855595,2860,2860,2860,2855,1962
20250313,091000,178249900,2860,2865,2870,2860,1264
20250313,090900,174634730,2870,2855,2870,2855,2917
20250313,090800,166304990,2860,2865,2865,2855,19130
20250313,090700,111609610,2875,2875,2875,2865,3171
20250313,090600,102520985,2865,2870,2875,2865,5193
20250313,090500,87621960,2875,2870,2875,2865,5133
20250313,090400,72892240,2870,2875,2875,2870,6802
20250313,090300,53363695,2875,2890,2890,2875,1777
20250313,090200,48252930,2890,2880,2890,2875,1005
20250313,090100,45359320,2880,2875,2890,2870,3159
20250313,090000,36277735,2870,2865,2885,2865,12642
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 183600 1650739674 2800 2800 2800 2800 20818
3 20250313 183500 1650739674 2800 2800 2800 2800 0
4 20250313 183400 1650739674 2800 2800 2800 2800 0
5 20250313 183300 1650739674 2800 2800 2800 2800 0
6 20250313 183200 1650739674 2800 2800 2800 2800 0
7 20250313 183100 1650739674 2800 2800 2800 2800 0
8 20250313 183000 1650739674 2800 2800 2800 2800 0
9 20250313 182900 1650739674 2800 2800 2800 2800 0
10 20250313 182800 1650739674 2800 2800 2800 2800 0
11 20250313 182700 1650739674 2800 2800 2800 2800 0
12 20250313 182600 1650739674 2800 2800 2800 2800 0
13 20250313 182500 1650739674 2800 2800 2800 2800 0
14 20250313 182400 1650739674 2800 2800 2800 2800 0
15 20250313 182300 1650739674 2800 2800 2800 2800 0
16 20250313 182200 1650739674 2800 2800 2800 2800 0
17 20250313 182100 1650739674 2800 2800 2800 2800 0
18 20250313 182000 1650739674 2800 2800 2800 2800 0
19 20250313 181900 1650739674 2800 2800 2800 2800 0
20 20250313 181800 1650739674 2800 2800 2800 2800 0
21 20250313 181700 1650739674 2800 2800 2800 2800 0
22 20250313 181600 1650739674 2800 2800 2800 2800 0
23 20250313 181500 1650739674 2800 2800 2800 2800 0
24 20250313 181400 1650739674 2800 2800 2800 2800 0
25 20250313 181300 1650739674 2800 2800 2800 2800 0
26 20250313 181200 1650739674 2800 2800 2800 2800 0
27 20250313 181100 1650739674 2800 2800 2800 2800 0
28 20250313 181000 1650739674 2800 2800 2800 2800 0
29 20250313 180900 1650739674 2800 2800 2800 2800 0
30 20250313 180800 1650739674 2800 2800 2800 2800 0
31 20250313 180700 1650739674 2800 2800 2800 2800 0
32 20250313 180600 1650739674 2800 2800 2800 2800 20818
33 20250313 180500 1650739674 2800 2800 2800 2800 0
34 20250313 180400 1650739674 2800 2800 2800 2800 0
35 20250313 180300 1650739674 2800 2800 2800 2800 0
36 20250313 180200 1650739674 2800 2800 2800 2800 0
37 20250313 180100 1650739674 2800 2800 2800 2800 0
38 20250313 180000 1650739674 2800 2800 2800 2800 0
39 20250313 175900 1650739674 2800 2800 2800 2800 0
40 20250313 175800 1650739674 2800 2800 2800 2800 0
41 20250313 175700 1650739674 2800 2800 2800 2800 0
42 20250313 175600 1650739674 2800 2800 2800 2800 0
43 20250313 175500 1650739674 2800 2800 2800 2800 0
44 20250313 175400 1650739674 2800 2800 2800 2800 0
45 20250313 175300 1650739674 2800 2800 2800 2800 0
46 20250313 175200 1650739674 2800 2800 2800 2800 0
47 20250313 175100 1650739674 2800 2800 2800 2800 0
48 20250313 175000 1650739674 2800 2800 2800 2800 0
49 20250313 174900 1650739674 2800 2800 2800 2800 0
50 20250313 174800 1650739674 2800 2800 2800 2800 0
51 20250313 174700 1650739674 2800 2800 2800 2800 0
52 20250313 174600 1650739674 2800 2800 2800 2800 0
53 20250313 174500 1650739674 2800 2800 2800 2800 0
54 20250313 174400 1650739674 2800 2800 2800 2800 0
55 20250313 174300 1650739674 2800 2800 2800 2800 0
56 20250313 174200 1650739674 2800 2800 2800 2800 0
57 20250313 174100 1650739674 2800 2800 2800 2800 0
58 20250313 174000 1650739674 2800 2800 2800 2800 0
59 20250313 173900 1650739674 2800 2800 2800 2800 0
60 20250313 173800 1650739674 2800 2800 2800 2800 0
61 20250313 173700 1650739674 2800 2800 2800 2800 0
62 20250313 173600 1650739674 2800 2800 2800 2800 20818
63 20250313 173500 1650739674 2800 2800 2800 2800 0
64 20250313 173400 1650739674 2800 2800 2800 2800 0
65 20250313 173300 1650739674 2800 2800 2800 2800 0
66 20250313 173200 1650739674 2800 2800 2800 2800 0
67 20250313 173100 1650739674 2800 2800 2800 2800 0
68 20250313 173000 1650739674 2800 2800 2800 2800 0
69 20250313 172900 1650739674 2800 2800 2800 2800 0
70 20250313 172800 1650739674 2800 2800 2800 2800 0
71 20250313 172700 1650739674 2800 2800 2800 2800 0
72 20250313 172600 1650739674 2800 2800 2800 2800 0
73 20250313 172500 1650739674 2800 2800 2800 2800 0
74 20250313 172400 1650739674 2800 2800 2800 2800 0
75 20250313 172300 1650739674 2800 2800 2800 2800 0
76 20250313 172200 1650739674 2800 2800 2800 2800 0
77 20250313 172100 1650739674 2800 2800 2800 2800 0
78 20250313 172000 1650739674 2800 2800 2800 2800 0
79 20250313 171900 1650739674 2800 2800 2800 2800 0
80 20250313 171800 1650739674 2800 2800 2800 2800 0
81 20250313 171700 1650739674 2800 2800 2800 2800 0
82 20250313 171600 1650739674 2800 2800 2800 2800 0
83 20250313 171500 1650739674 2800 2800 2800 2800 0
84 20250313 171400 1650739674 2800 2800 2800 2800 0
85 20250313 171300 1650739674 2800 2800 2800 2800 0
86 20250313 171200 1650739674 2800 2800 2800 2800 0
87 20250313 171100 1650739674 2800 2800 2800 2800 0
88 20250313 171000 1650739674 2800 2800 2800 2800 0
89 20250313 170900 1650739674 2800 2800 2800 2800 0
90 20250313 170800 1650739674 2800 2800 2800 2800 0
91 20250313 170700 1650739674 2800 2800 2800 2800 0
92 20250313 170600 1650739674 2800 2800 2800 2800 20818
93 20250313 170500 1650739674 2800 2800 2800 2800 0
94 20250313 170400 1650739674 2800 2800 2800 2800 0
95 20250313 170300 1650739674 2800 2800 2800 2800 0
96 20250313 170200 1650739674 2800 2800 2800 2800 0
97 20250313 170100 1650739674 2800 2800 2800 2800 0
98 20250313 170000 1650739674 2800 2800 2800 2800 0
99 20250313 165900 1650739674 2800 2800 2800 2800 0
100 20250313 165800 1650739674 2800 2800 2800 2800 0
101 20250313 165700 1650739674 2800 2800 2800 2800 0
102 20250313 165600 1650739674 2800 2800 2800 2800 0
103 20250313 165500 1650739674 2800 2800 2800 2800 0
104 20250313 165400 1650739674 2800 2800 2800 2800 0
105 20250313 165300 1650739674 2800 2800 2800 2800 0
106 20250313 165200 1650739674 2800 2800 2800 2800 0
107 20250313 165100 1650739674 2800 2800 2800 2800 0
108 20250313 165000 1650739674 2800 2800 2800 2800 0
109 20250313 164900 1650739674 2800 2800 2800 2800 0
110 20250313 164800 1650739674 2800 2800 2800 2800 0
111 20250313 164700 1650739674 2800 2800 2800 2800 0
112 20250313 164600 1650739674 2800 2800 2800 2800 0
113 20250313 164500 1650739674 2800 2800 2800 2800 0
114 20250313 164400 1650739674 2800 2800 2800 2800 0
115 20250313 164300 1650739674 2800 2800 2800 2800 0
116 20250313 164200 1650739674 2800 2800 2800 2800 0
117 20250313 164100 1650739674 2800 2800 2800 2800 0
118 20250313 164000 1650739674 2800 2800 2800 2800 0
119 20250313 163900 1650739674 2800 2800 2800 2800 0
120 20250313 163800 1650739674 2800 2800 2800 2800 0
121 20250313 163700 1650739674 2800 2800 2800 2800 0
122 20250313 163600 1650739674 2800 2800 2800 2800 20818
123 20250313 163500 1650739674 2800 2800 2800 2800 0
124 20250313 163400 1650739674 2800 2800 2800 2800 0
125 20250313 163300 1650739674 2800 2800 2800 2800 0
126 20250313 163200 1650739674 2800 2800 2800 2800 0
127 20250313 163100 1650739674 2800 2800 2800 2800 0
128 20250313 163000 1650739674 2800 2800 2800 2800 0
129 20250313 162900 1650739674 2800 2800 2800 2800 0
130 20250313 162800 1650739674 2800 2800 2800 2800 0
131 20250313 162700 1650739674 2800 2800 2800 2800 0
132 20250313 162600 1650739674 2800 2800 2800 2800 0
133 20250313 162500 1650739674 2800 2800 2800 2800 0
134 20250313 162400 1650739674 2800 2800 2800 2800 0
135 20250313 162300 1650739674 2800 2800 2800 2800 0
136 20250313 162200 1650739674 2800 2800 2800 2800 0
137 20250313 162100 1650739674 2800 2800 2800 2800 0
138 20250313 162000 1650739674 2800 2800 2800 2800 0
139 20250313 161900 1650739674 2800 2800 2800 2800 0
140 20250313 161800 1650739674 2800 2800 2800 2800 0
141 20250313 161700 1650739674 2800 2800 2800 2800 0
142 20250313 161600 1650739674 2800 2800 2800 2800 0
143 20250313 161500 1650739674 2800 2800 2800 2800 0
144 20250313 161400 1650739674 2800 2800 2800 2800 0
145 20250313 161300 1650739674 2800 2800 2800 2800 0
146 20250313 161200 1650739674 2800 2800 2800 2800 0
147 20250313 161100 1650739674 2800 2800 2800 2800 0
148 20250313 161000 1650739674 2800 2800 2800 2800 0
149 20250313 160900 1650739674 2800 2800 2800 2800 0
150 20250313 160800 1650739674 2800 2800 2800 2800 0
151 20250313 160700 1650739674 2800 2800 2800 2800 0
152 20250313 160600 1650739674 2800 2800 2800 2800 20818
153 20250313 160500 1650739674 2800 2800 2800 2800 0
154 20250313 160400 1650739674 2800 2800 2800 2800 0
155 20250313 160300 1650739674 2800 2800 2800 2800 0
156 20250313 160200 1650739674 2800 2800 2800 2800 0
157 20250313 160100 1650739674 2800 2800 2800 2800 0
158 20250313 160000 1650739674 2800 2800 2800 2800 0
159 20250313 155900 1650739674 2800 2800 2800 2800 0
160 20250313 155800 1650739674 2800 2800 2800 2800 0
161 20250313 155700 1650739674 2800 2800 2800 2800 0
162 20250313 155600 1650739674 2800 2800 2800 2800 0
163 20250313 155500 1650739674 2800 2800 2800 2800 0
164 20250313 155400 1650739674 2800 2800 2800 2800 0
165 20250313 155300 1650739674 2800 2800 2800 2800 0
166 20250313 155200 1650739674 2800 2800 2800 2800 0
167 20250313 155100 1650739674 2800 2800 2800 2800 0
168 20250313 155000 1650739674 2800 2800 2800 2800 0
169 20250313 154900 1650739674 2800 2800 2800 2800 0
170 20250313 154800 1650739674 2800 2800 2800 2800 0
171 20250313 154700 1650739674 2800 2800 2800 2800 0
172 20250313 154600 1650739674 2800 2800 2800 2800 0
173 20250313 154500 1650739674 2800 2800 2800 2800 0
174 20250313 154400 1650739674 2800 2800 2800 2800 0
175 20250313 154300 1650739674 2800 2800 2800 2800 0
176 20250313 154200 1650739674 2800 2800 2800 2800 0
177 20250313 154100 1650739674 2800 2800 2800 2800 0
178 20250313 154000 1650739674 2800 2800 2800 2800 0
179 20250313 153900 1650739674 2800 2800 2800 2800 0
180 20250313 153800 1650739674 2800 2800 2800 2800 0
181 20250313 153700 1650739674 2800 2800 2800 2800 0
182 20250313 153600 1650739674 2800 2800 2800 2800 20818
183 20250313 153500 1650739674 2800 2800 2800 2800 0
184 20250313 153400 1650739674 2800 2800 2800 2800 0
185 20250313 153300 1650739674 2800 2800 2800 2800 0
186 20250313 153200 1650739674 2800 2800 2800 2800 0
187 20250313 153100 1650739674 2800 2800 2800 2800 0
188 20250313 153000 1650739674 2800 2800 2800 2800 20818
189 20250313 152900 1592449274 2805 2805 2805 2805 0
190 20250313 152800 1592449274 2805 2805 2805 2805 0
191 20250313 152700 1592449274 2805 2805 2805 2805 0
192 20250313 152600 1592449274 2805 2805 2805 2805 0
193 20250313 152500 1592449274 2805 2805 2805 2805 0
194 20250313 152400 1592449274 2805 2805 2805 2805 0
195 20250313 152300 1592449274 2805 2805 2805 2805 0
196 20250313 152200 1592449274 2805 2805 2805 2805 0
197 20250313 152100 1592449274 2805 2805 2805 2805 0
198 20250313 152000 1592449274 2805 2805 2805 2805 0
199 20250313 151900 1592449274 2805 2800 2805 2800 1613
200 20250313 151800 1587929499 2805 2800 2805 2800 1105
201 20250313 151700 1584832999 2800 2800 2805 2800 1067
202 20250313 151600 1581845294 2800 2805 2805 2800 1068
203 20250313 151500 1578852384 2805 2800 2805 2800 1588
204 20250313 151400 1574405879 2800 2810 2810 2795 492
205 20250313 151300 1573030039 2800 2800 2805 2795 15098
206 20250313 151200 1530766429 2800 2805 2805 2800 4080
207 20250313 151100 1519341734 2810 2805 2810 2800 4612
208 20250313 151000 1506406614 2805 2810 2810 2805 4001
209 20250313 150900 1495183444 2810 2815 2815 2810 29
210 20250313 150800 1495101914 2805 2810 2810 2805 2419
211 20250313 150700 1488307839 2810 2815 2820 2810 909
212 20250313 150600 1485751874 2810 2810 2815 2810 402
213 20250313 150500 1484621784 2810 2810 2810 2810 200
214 20250313 150400 1484059784 2810 2812 2812 2805 2745
215 20250313 150300 1476359003 2812 2820 2820 2800 7441
216 20250313 150200 1455505034 2805 2810 2810 2805 6562
217 20250313 150100 1437093039 2810 2815 2820 2805 16120
218 20250313 150000 1391805094 2820 2820 2820 2820 123
219 20250313 145900 1391458234 2820 2820 2825 2815 1887
220 20250313 145800 1386143099 2815 2820 2820 2815 1394
221 20250313 145700 1382215839 2815 2820 2825 2815 11226
222 20250313 145600 1350613854 2815 2815 2820 2815 705
223 20250313 145500 1348628879 2815 2820 2820 2815 864
224 20250313 145400 1346195774 2815 2815 2820 2815 8036
225 20250313 145300 1323574354 2815 2817 2820 2815 2192
226 20250313 145200 1317398219 2817 2820 2820 2817 166
227 20250313 145100 1316930591 2820 2820 2830 2815 6349
228 20250313 145000 1299046466 2820 2825 2825 2820 30014
229 20250313 144900 1214336581 2830 2830 2830 2830 952
230 20250313 144800 1211642421 2830 2830 2830 2825 182
231 20250313 144700 1211128136 2830 2830 2830 2830 1621
232 20250313 144600 1206540706 2830 2830 2830 2830 277
233 20250313 144500 1205756796 2835 2830 2835 2830 777
234 20250313 144400 1203557636 2835 2835 2835 2835 0
235 20250313 144300 1203557636 2835 2835 2835 2835 3
236 20250313 144200 1203549131 2830 2830 2830 2830 51
237 20250313 144100 1203404801 2830 2830 2830 2830 100
238 20250313 144000 1203121801 2825 2830 2830 2825 670
239 20250313 143900 1201226546 2830 2830 2830 2830 0
240 20250313 143800 1201226546 2830 2830 2830 2830 137
241 20250313 143700 1200838836 2830 2830 2830 2830 12
242 20250313 143600 1200804876 2830 2830 2830 2830 265
243 20250313 143500 1200054926 2830 2830 2830 2830 703
244 20250313 143400 1198065436 2825 2830 2830 2825 2382
245 20250313 143300 1191325541 2830 2830 2830 2825 11459
246 20250313 143200 1158901721 2830 2832 2832 2830 3147
247 20250313 143100 1149995389 2835 2835 2835 2835 5
248 20250313 143000 1149981214 2835 2832 2835 2832 20
249 20250313 142900 1149924544 2832 2832 2832 2832 50
250 20250313 142800 1149782944 2835 2835 2835 2835 501
251 20250313 142700 1148362609 2830 2830 2830 2830 146
252 20250313 142600 1147949429 2830 2835 2835 2830 352
253 20250313 142500 1146953239 2835 2835 2835 2835 67
254 20250313 142400 1146763294 2835 2837 2837 2835 10854
255 20250313 142300 1115991404 2840 2840 2840 2840 2
256 20250313 142200 1115985724 2835 2835 2837 2835 3100
257 20250313 142100 1107196024 2835 2835 2835 2835 1000
258 20250313 142000 1104361024 2835 2835 2835 2835 1000
259 20250313 141900 1101526024 2845 2845 2845 2845 0
260 20250313 141800 1101526024 2845 2845 2845 2845 0
261 20250313 141700 1101526024 2845 2845 2845 2845 10
262 20250313 141600 1101497574 2845 2835 2845 2835 2112
263 20250313 141500 1095509039 2840 2840 2840 2840 2001
264 20250313 141400 1089826199 2835 2835 2835 2835 0
265 20250313 141300 1089826199 2835 2835 2835 2835 1907
266 20250313 141200 1084419854 2840 2840 2840 2840 0
267 20250313 141100 1084419854 2840 2840 2840 2840 4
268 20250313 141000 1084408494 2840 2840 2840 2840 37
269 20250313 140900 1084303414 2840 2840 2840 2840 259
270 20250313 140800 1083567854 2840 2840 2840 2840 0
271 20250313 140700 1083567854 2840 2840 2840 2840 7
272 20250313 140600 1083547974 2840 2840 2840 2840 0
273 20250313 140500 1083547974 2840 2840 2840 2840 0
274 20250313 140400 1083547974 2840 2840 2840 2840 2936
275 20250313 140300 1075209734 2840 2840 2840 2840 591
276 20250313 140200 1073531294 2840 2840 2840 2840 48
277 20250313 140100 1073394974 2835 2840 2840 2835 7
278 20250313 140000 1073375119 2835 2840 2840 2835 442
279 20250313 135900 1072122044 2835 2840 2845 2835 204
280 20250313 135800 1071543514 2840 2840 2840 2840 0
281 20250313 135700 1071543514 2840 2840 2840 2840 2800
282 20250313 135600 1063591514 2840 2840 2842 2840 2560
283 20250313 135500 1056320996 2840 2840 2840 2840 3
284 20250313 135400 1056312476 2840 2840 2840 2840 110
285 20250313 135300 1056000076 2835 2835 2835 2835 38
286 20250313 135200 1055892346 2840 2840 2840 2840 50
287 20250313 135100 1055750346 2835 2835 2835 2835 100
288 20250313 135000 1055466846 2840 2840 2840 2840 1075
289 20250313 134900 1052413846 2840 2840 2840 2840 5
290 20250313 134800 1052399646 2840 2840 2840 2840 200
291 20250313 134700 1051831646 2835 2835 2835 2835 0
292 20250313 134600 1051831646 2835 2835 2840 2835 140
293 20250313 134500 1051434581 2840 2837 2840 2837 66
294 20250313 134400 1051247336 2837 2835 2837 2835 527
295 20250313 134300 1049753237 2835 2837 2837 2835 23
296 20250313 134200 1049688016 2840 2840 2840 2840 0
297 20250313 134100 1049688016 2840 2840 2840 2840 745
298 20250313 134000 1047572216 2845 2845 2845 2845 1
299 20250313 133900 1047569371 2840 2840 2840 2840 1401
300 20250313 133800 1043590531 2840 2840 2840 2840 0
301 20250313 133700 1043590531 2840 2840 2840 2840 1362
302 20250313 133600 1039722451 2840 2840 2840 2840 1
303 20250313 133500 1039719611 2840 2840 2840 2840 400
304 20250313 133400 1038583611 2840 2845 2845 2840 6
305 20250313 133300 1038566566 2840 2840 2840 2840 1000
306 20250313 133200 1035726566 2840 2840 2840 2840 1
307 20250313 133100 1035723726 2840 2840 2840 2840 101
308 20250313 133000 1035436886 2840 2840 2840 2840 0
309 20250313 132900 1035436886 2840 2840 2840 2840 0
310 20250313 132800 1035436886 2840 2840 2840 2840 387
311 20250313 132700 1034337806 2840 2840 2840 2840 0
312 20250313 132600 1034337806 2840 2840 2840 2840 3
313 20250313 132500 1034329286 2840 2840 2840 2840 74
314 20250313 132400 1034119126 2840 2835 2840 2835 405
315 20250313 132300 1032969701 2840 2840 2840 2840 500
316 20250313 132200 1031549701 2845 2845 2845 2845 8
317 20250313 132100 1031526941 2840 2840 2840 2840 0
318 20250313 132000 1031526941 2840 2840 2840 2840 4015
319 20250313 131900 1020124341 2840 2840 2840 2840 630
320 20250313 131800 1018335141 2845 2845 2845 2845 26
321 20250313 131700 1018261171 2840 2845 2845 2840 7000
322 20250313 131600 998370121 2845 2845 2845 2845 810
323 20250313 131500 996065671 2840 2840 2840 2840 88
324 20250313 131400 995815751 2845 2845 2845 2845 0
325 20250313 131300 995815751 2845 2845 2845 2845 0
326 20250313 131200 995815751 2845 2845 2845 2845 0
327 20250313 131100 995815751 2845 2845 2845 2845 8
328 20250313 131000 995792991 2845 2845 2845 2845 0
329 20250313 130900 995792991 2845 2845 2845 2845 3
330 20250313 130800 995784456 2840 2840 2840 2840 3
331 20250313 130700 995775936 2840 2850 2850 2840 501
332 20250313 130600 994353086 2835 2845 2845 2835 11039
333 20250313 130500 963004306 2850 2850 2850 2850 0
334 20250313 130400 963004306 2850 2850 2850 2850 0
335 20250313 130300 963004306 2850 2845 2850 2845 788
336 20250313 130200 960759006 2850 2845 2850 2845 4
337 20250313 130100 960747621 2845 2845 2845 2845 114
338 20250313 130000 960423291 2850 2850 2850 2845 57
339 20250313 125900 960260846 2850 2845 2850 2845 305
340 20250313 125800 959393111 2850 2850 2850 2845 106
341 20250313 125700 959091531 2855 2855 2855 2855 1
342 20250313 125600 959088676 2855 2850 2855 2850 930
343 20250313 125500 956438171 2855 2855 2855 2855 0
344 20250313 125400 956438171 2855 2855 2855 2855 0
345 20250313 125300 956438171 2855 2855 2855 2855 78
346 20250313 125200 956215481 2855 2855 2855 2855 0
347 20250313 125100 956215481 2855 2845 2855 2845 3614
348 20250313 125000 945933161 2850 2850 2850 2850 837
349 20250313 124900 943547711 2855 2855 2855 2855 0
350 20250313 124800 943547711 2855 2855 2855 2855 0
351 20250313 124700 943547711 2855 2850 2855 2850 3002
352 20250313 124600 934992006 2845 2845 2845 2845 2000
353 20250313 124500 929302006 2840 2840 2840 2840 1125
354 20250313 124400 926107006 2840 2840 2840 2840 0
355 20250313 124300 926107006 2840 2840 2840 2840 102
356 20250313 124200 925817326 2840 2840 2845 2840 2119
357 20250313 124100 919799346 2850 2840 2850 2840 401
358 20250313 124000 918656506 2850 2845 2850 2845 2
359 20250313 123900 918650811 2850 2850 2850 2850 2
360 20250313 123800 918645111 2845 2845 2845 2845 0
361 20250313 123700 918645111 2845 2845 2845 2845 565
362 20250313 123600 917037686 2845 2845 2845 2845 1015
363 20250313 123500 914150011 2845 2845 2845 2845 23
364 20250313 123400 914084576 2845 2845 2845 2845 1
365 20250313 123300 914081731 2845 2845 2845 2845 0
366 20250313 123200 914081731 2845 2845 2845 2845 500
367 20250313 123100 912659231 2845 2845 2845 2845 0
368 20250313 123000 912659231 2845 2845 2845 2845 150
369 20250313 122900 912232481 2845 2855 2855 2845 4
370 20250313 122800 912221091 2850 2850 2850 2850 50
371 20250313 122700 912078591 2855 2855 2855 2855 0
372 20250313 122600 912078591 2855 2855 2855 2855 0
373 20250313 122500 912078591 2855 2855 2855 2855 1408
374 20250313 122400 908058751 2855 2840 2855 2840 3840
375 20250313 122300 897111881 2850 2840 2850 2840 5000
376 20250313 122200 882869681 2835 2840 2840 2835 1912
377 20250313 122100 877443161 2840 2840 2840 2840 300
378 20250313 122000 876591161 2840 2845 2845 2840 232
379 20250313 121900 875931442 2840 2840 2840 2840 0
380 20250313 121800 875931442 2840 2840 2840 2840 55
381 20250313 121700 875775242 2845 2845 2845 2845 0
382 20250313 121600 875775242 2845 2845 2845 2845 0
383 20250313 121500 875775242 2845 2845 2845 2845 1
384 20250313 121400 875772397 2845 2845 2845 2845 0
385 20250313 121300 875772397 2845 2840 2845 2840 5
386 20250313 121200 875758177 2840 2840 2840 2840 40
387 20250313 121100 875644577 2840 2840 2840 2840 1268
388 20250313 121000 872043457 2840 2840 2840 2840 100
389 20250313 120900 871759457 2840 2845 2850 2840 375
390 20250313 120800 870693947 2845 2845 2845 2845 456
391 20250313 120700 869396627 2840 2840 2840 2840 64
392 20250313 120600 869214867 2840 2840 2840 2840 64
393 20250313 120500 869033107 2840 2840 2840 2840 0
394 20250313 120400 869033107 2840 2840 2840 2840 1531
395 20250313 120300 864685067 2840 2840 2840 2840 1600
396 20250313 120200 860141067 2850 2845 2850 2840 111
397 20250313 120100 859825372 2845 2845 2845 2845 0
398 20250313 120000 859825372 2845 2845 2845 2845 63
399 20250313 115900 859646137 2850 2850 2850 2850 0
400 20250313 115800 859646137 2850 2850 2850 2850 308
401 20250313 115700 858768337 2850 2850 2850 2850 16
402 20250313 115600 858722737 2840 2845 2845 2840 60
403 20250313 115500 858552332 2850 2840 2850 2840 581
404 20250313 115400 856902282 2845 2845 2845 2845 333
405 20250313 115300 855954897 2845 2840 2845 2840 86
406 20250313 115200 855710407 2840 2840 2840 2840 200
407 20250313 115100 855142407 2835 2840 2840 2835 110
408 20250313 115000 854830507 2835 2835 2835 2835 0
409 20250313 114900 854830507 2835 2840 2840 2835 772
410 20250313 114800 852640382 2850 2845 2850 2845 36
411 20250313 114700 852537902 2835 2840 2840 2835 4742
412 20250313 114600 839087332 2835 2840 2845 2835 5556
413 20250313 114500 823331017 2840 2845 2845 2840 2151
414 20250313 114400 817221677 2845 2845 2845 2845 270
415 20250313 114300 816453527 2845 2845 2845 2845 10
416 20250313 114200 816425077 2845 2845 2845 2845 490
417 20250313 114100 815031027 2845 2845 2845 2845 0
418 20250313 114000 815031027 2845 2845 2850 2840 1721
419 20250313 113900 810131087 2845 2840 2845 2840 1084
420 20250313 113800 807052507 2840 2847 2847 2840 535
421 20250313 113700 805532471 2840 2840 2840 2840 0
422 20250313 113600 805532471 2840 2840 2840 2840 0
423 20250313 113500 805532471 2840 2845 2845 2840 3
424 20250313 113400 805523941 2840 2840 2840 2840 0
425 20250313 113300 805523941 2840 2845 2845 2840 253
426 20250313 113200 804805271 2840 2840 2840 2840 569
427 20250313 113100 803189311 2845 2845 2845 2845 33
428 20250313 113000 803095426 2845 2840 2845 2840 166
429 20250313 112900 802623901 2845 2847 2847 2845 1393
430 20250313 112800 798660796 2845 2850 2850 2845 1503
431 20250313 112700 794384746 2845 2847 2847 2845 1589
432 20250313 112600 789864019 2850 2850 2850 2850 509
433 20250313 112500 788413369 2850 2850 2850 2850 0
434 20250313 112400 788413369 2850 2850 2850 2850 0
435 20250313 112300 788413369 2850 2850 2850 2850 100
436 20250313 112200 788128369 2850 2850 2850 2850 8
437 20250313 112100 788105569 2850 2850 2850 2850 1
438 20250313 112000 788102719 2845 2845 2845 2845 61
439 20250313 111900 787929174 2845 2845 2845 2845 100
440 20250313 111800 787644674 2850 2845 2850 2845 1005
441 20250313 111700 784785424 2850 2850 2850 2850 24
442 20250313 111600 784717024 2850 2855 2855 2850 916
443 20250313 111500 782106419 2850 2850 2850 2850 0
444 20250313 111400 782106419 2850 2850 2850 2850 484
445 20250313 111300 780727019 2850 2850 2855 2850 2132
446 20250313 111200 774650809 2850 2855 2855 2850 279
447 20250313 111100 773855634 2855 2855 2855 2855 401
448 20250313 111000 772710779 2850 2850 2850 2850 9
449 20250313 110900 772685129 2850 2850 2850 2850 150
450 20250313 110800 772257629 2855 2855 2855 2855 0
451 20250313 110700 772257629 2855 2855 2855 2855 0
452 20250313 110600 772257629 2855 2855 2855 2855 160
453 20250313 110500 771800829 2850 2850 2850 2850 130
454 20250313 110400 771430329 2850 2850 2850 2850 194
455 20250313 110300 770877429 2850 2850 2850 2850 345
456 20250313 110200 769894179 2850 2845 2850 2845 463
457 20250313 110100 768574884 2845 2855 2855 2845 101
458 20250313 110000 768287529 2855 2855 2855 2855 0
459 20250313 105900 768287529 2855 2847 2855 2845 567
460 20250313 105800 766671620 2845 2845 2845 2845 70
461 20250313 105700 766472470 2845 2855 2855 2845 2876
462 20250313 105600 758284580 2855 2850 2855 2850 657
463 20250313 105500 756412115 2855 2855 2855 2855 1
464 20250313 105400 756409260 2850 2850 2850 2850 60
465 20250313 105300 756238260 2855 2855 2855 2855 3
466 20250313 105200 756229695 2845 2850 2850 2845 1602
467 20250313 105100 751670955 2845 2845 2845 2845 0
468 20250313 105000 751670955 2845 2855 2860 2845 506
469 20250313 104900 750229840 2860 2850 2860 2850 22
470 20250313 104800 750167020 2850 2850 2850 2850 1193
471 20250313 104700 746766970 2860 2855 2860 2855 1779
472 20250313 104600 741687915 2855 2855 2855 2855 11
473 20250313 104500 741656510 2855 2855 2855 2855 165
474 20250313 104400 741185435 2855 2855 2860 2855 1186
475 20250313 104300 737799330 2860 2860 2860 2860 54
476 20250313 104200 737644890 2860 2860 2860 2860 30
477 20250313 104100 737559090 2860 2860 2860 2860 62
478 20250313 104000 737381770 2860 2862 2862 2860 862
479 20250313 103900 734916444 2865 2860 2865 2860 3141
480 20250313 103800 725926414 2860 2860 2860 2860 981
481 20250313 103700 723120754 2860 2860 2860 2860 1089
482 20250313 103600 720006214 2860 2860 2860 2855 4422
483 20250313 103500 707359299 2855 2855 2855 2855 862
484 20250313 103400 704898289 2855 2855 2855 2855 356
485 20250313 103300 703881909 2855 2850 2855 2850 1774
486 20250313 103200 698820639 2855 2855 2855 2855 0
487 20250313 103100 698820639 2855 2850 2855 2850 1150
488 20250313 103000 695543079 2850 2855 2855 2850 714
489 20250313 102900 693508164 2855 2855 2855 2850 461
490 20250313 102800 692194009 2850 2855 2855 2850 56
491 20250313 102700 692034404 2840 2850 2850 2840 521
492 20250313 102600 690552469 2845 2845 2845 2845 38
493 20250313 102500 690444359 2845 2850 2850 2845 895
494 20250313 102400 687897239 2850 2855 2855 2850 7610
495 20250313 102300 666171834 2855 2850 2855 2845 3674
496 20250313 102200 655693984 2850 2845 2850 2845 518
497 20250313 102100 654220224 2845 2845 2845 2845 672
498 20250313 102000 652308384 2850 2845 2850 2835 1702
499 20250313 101900 647467884 2840 2845 2845 2830 10528
500 20250313 101800 617585649 2845 2850 2850 2835 676
501 20250313 101700 615665309 2850 2840 2850 2835 2913
502 20250313 101600 607401834 2840 2835 2840 2835 3
503 20250313 101500 607393319 2840 2840 2840 2840 770
504 20250313 101400 605206519 2845 2845 2845 2845 366
505 20250313 101300 604165249 2850 2840 2850 2830 2016
506 20250313 101200 598445294 2845 2850 2850 2830 35425
507 20250313 101100 497903069 2845 2860 2860 2845 1191
508 20250313 101000 494514474 2860 2850 2860 2845 325
509 20250313 100900 493589214 2860 2855 2860 2845 9200
510 20250313 100800 467411329 2855 2855 2855 2855 100
511 20250313 100700 467125829 2855 2855 2855 2855 10
512 20250313 100600 467097279 2855 2850 2855 2850 7428
513 20250313 100500 445927469 2850 2850 2855 2850 1325
514 20250313 100400 442147444 2850 2855 2855 2850 12184
515 20250313 100300 407387134 2855 2855 2855 2855 354
516 20250313 100200 406376464 2865 2865 2865 2865 0
517 20250313 100100 406376464 2865 2860 2865 2860 11
518 20250313 100000 406344954 2860 2865 2865 2855 7100
519 20250313 095900 386073874 2865 2865 2865 2865 10
520 20250313 095800 386045224 2860 2860 2860 2860 102
521 20250313 095700 385753504 2865 2865 2865 2865 15
522 20250313 095600 385710529 2855 2855 2855 2855 1000
523 20250313 095500 382855529 2855 2855 2865 2855 6561
524 20250313 095400 364073214 2860 2862 2870 2860 33
525 20250313 095300 363978797 2860 2860 2870 2860 214
526 20250313 095200 363366627 2855 2855 2855 2855 562
527 20250313 095100 361762117 2855 2855 2855 2855 2101
528 20250313 095000 355763762 2855 2860 2860 2855 852
529 20250313 094900 353331237 2855 2855 2855 2855 3428
530 20250313 094800 343544297 2855 2855 2855 2855 3645
531 20250313 094700 333137822 2855 2860 2860 2855 2069
532 20250313 094600 327227327 2860 2860 2860 2860 2876
533 20250313 094500 319001967 2870 2870 2870 2870 0
534 20250313 094400 319001967 2870 2870 2870 2870 0
535 20250313 094300 319001967 2870 2870 2870 2860 64
536 20250313 094200 318818507 2865 2865 2870 2865 4328
537 20250313 094100 306418737 2865 2865 2865 2860 241
538 20250313 094000 305729202 2865 2865 2865 2865 909
539 20250313 093900 303124917 2865 2860 2865 2855 167
540 20250313 093800 302647392 2860 2860 2865 2855 3077
541 20250313 093700 293842707 2865 2865 2865 2865 0
542 20250313 093600 293842707 2865 2860 2865 2860 82
543 20250313 093500 293608097 2855 2857 2865 2855 5404
544 20250313 093400 278171947 2860 2860 2860 2860 58
545 20250313 093300 278006067 2857 2855 2857 2855 60
546 20250313 093200 277834747 2855 2855 2855 2855 1200
547 20250313 093100 274408747 2855 2860 2860 2855 7058
548 20250313 093000 254251007 2860 2855 2860 2855 1025
549 20250313 092900 251324432 2855 2855 2860 2855 629
550 20250313 092800 249527067 2860 2860 2860 2855 532
551 20250313 092700 248006397 2860 2860 2860 2855 1356
552 20250313 092600 244133987 2865 2860 2865 2860 221
553 20250313 092500 243500912 2860 2857 2860 2855 337
554 20250313 092400 242537538 2855 2860 2860 2855 2778
555 20250313 092300 234602455 2860 2862 2862 2860 420
556 20250313 092200 233401177 2865 2860 2865 2860 521
557 20250313 092100 231911015 2860 2865 2865 2860 885
558 20250313 092000 229378865 2860 2860 2860 2855 1393
559 20250313 091900 225399560 2860 2865 2865 2855 1585
560 20250313 091800 220873655 2855 2855 2865 2855 1997
561 20250313 091700 215171565 2855 2860 2860 2855 262
562 20250313 091600 214423430 2865 2855 2865 2855 534
563 20250313 091500 212897815 2860 2860 2865 2855 2888
564 20250313 091400 204642610 2855 2860 2860 2855 2723
565 20250313 091300 196867420 2860 2860 2865 2855 3906
566 20250313 091200 185709710 2860 2855 2865 2855 648
567 20250313 091100 183855595 2860 2860 2860 2855 1962
568 20250313 091000 178249900 2860 2865 2870 2860 1264
569 20250313 090900 174634730 2870 2855 2870 2855 2917
570 20250313 090800 166304990 2860 2865 2865 2855 19130
571 20250313 090700 111609610 2875 2875 2875 2865 3171
572 20250313 090600 102520985 2865 2870 2875 2865 5193
573 20250313 090500 87621960 2875 2870 2875 2865 5133
574 20250313 090400 72892240 2870 2875 2875 2870 6802
575 20250313 090300 53363695 2875 2890 2890 2875 1777
576 20250313 090200 48252930 2890 2880 2890 2875 1005
577 20250313 090100 45359320 2880 2875 2890 2870 3159
578 20250313 090000 36277735 2870 2865 2885 2865 12642

1
002140/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,56290,24939425,161270850,71451452625,0.23
20250310,56290,24939425,163241000,72324332500,0.23
20250307,56290,24939425,162959550,72199635375,0.23
20250306,56290,24939425,165774050,73446606625,0.23
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 56290 24939425 161270850 71451452625 0.23
3 20250310 56290 24939425 163241000 72324332500 0.23
4 20250307 56290 24939425 162959550 72199635375 0.23
5 20250306 56290 24939425 165774050 73446606625 0.23