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

614
025880/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191200,6383099480,2905,2905,2905,2905,52310
20250313,191100,6383099480,2905,2905,2905,2905,0
20250313,191000,6383099480,2905,2905,2905,2905,0
20250313,190900,6383099480,2905,2905,2905,2905,0
20250313,190800,6383099480,2905,2905,2905,2905,0
20250313,190700,6383099480,2905,2905,2905,2905,0
20250313,190600,6383099480,2905,2905,2905,2905,0
20250313,190500,6383099480,2905,2905,2905,2905,0
20250313,190400,6383099480,2905,2905,2905,2905,0
20250313,190300,6383099480,2905,2905,2905,2905,0
20250313,190200,6383099480,2905,2905,2905,2905,0
20250313,190100,6383099480,2905,2905,2905,2905,0
20250313,190000,6383099480,2905,2905,2905,2905,0
20250313,185900,6383099480,2905,2905,2905,2905,0
20250313,185800,6383099480,2905,2905,2905,2905,0
20250313,185700,6383099480,2905,2905,2905,2905,0
20250313,185600,6383099480,2905,2905,2905,2905,0
20250313,185500,6383099480,2905,2905,2905,2905,0
20250313,185400,6383099480,2905,2905,2905,2905,0
20250313,185300,6383099480,2905,2905,2905,2905,0
20250313,185200,6383099480,2905,2905,2905,2905,0
20250313,185100,6383099480,2905,2905,2905,2905,0
20250313,185000,6383099480,2905,2905,2905,2905,0
20250313,184900,6383099480,2905,2905,2905,2905,0
20250313,184800,6383099480,2905,2905,2905,2905,0
20250313,184700,6383099480,2905,2905,2905,2905,0
20250313,184600,6383099480,2905,2905,2905,2905,0
20250313,184500,6383099480,2905,2905,2905,2905,0
20250313,184400,6383099480,2905,2905,2905,2905,0
20250313,184300,6383099480,2905,2905,2905,2905,0
20250313,184200,6383099480,2905,2905,2905,2905,52310
20250313,184100,6383099480,2905,2905,2905,2905,0
20250313,184000,6383099480,2905,2905,2905,2905,0
20250313,183900,6383099480,2905,2905,2905,2905,0
20250313,183800,6383099480,2905,2905,2905,2905,0
20250313,183700,6383099480,2905,2905,2905,2905,0
20250313,183600,6383099480,2905,2905,2905,2905,0
20250313,183500,6383099480,2905,2905,2905,2905,0
20250313,183400,6383099480,2905,2905,2905,2905,0
20250313,183300,6383099480,2905,2905,2905,2905,0
20250313,183200,6383099480,2905,2905,2905,2905,0
20250313,183100,6383099480,2905,2905,2905,2905,0
20250313,183000,6383099480,2905,2905,2905,2905,0
20250313,182900,6383099480,2905,2905,2905,2905,0
20250313,182800,6383099480,2905,2905,2905,2905,0
20250313,182700,6383099480,2905,2905,2905,2905,0
20250313,182600,6383099480,2905,2905,2905,2905,0
20250313,182500,6383099480,2905,2905,2905,2905,0
20250313,182400,6383099480,2905,2905,2905,2905,0
20250313,182300,6383099480,2905,2905,2905,2905,0
20250313,182200,6383099480,2905,2905,2905,2905,0
20250313,182100,6383099480,2905,2905,2905,2905,0
20250313,182000,6383099480,2905,2905,2905,2905,0
20250313,181900,6383099480,2905,2905,2905,2905,0
20250313,181800,6383099480,2905,2905,2905,2905,0
20250313,181700,6383099480,2905,2905,2905,2905,0
20250313,181600,6383099480,2905,2905,2905,2905,0
20250313,181500,6383099480,2905,2905,2905,2905,0
20250313,181400,6383099480,2905,2905,2905,2905,0
20250313,181300,6383099480,2905,2905,2905,2905,0
20250313,181200,6383099480,2905,2905,2905,2905,52310
20250313,181100,6383099480,2905,2905,2905,2905,0
20250313,181000,6383099480,2905,2905,2905,2905,0
20250313,180900,6383099480,2905,2905,2905,2905,0
20250313,180800,6383099480,2905,2905,2905,2905,0
20250313,180700,6383099480,2905,2905,2905,2905,0
20250313,180600,6383099480,2905,2905,2905,2905,0
20250313,180500,6383099480,2905,2905,2905,2905,0
20250313,180400,6383099480,2905,2905,2905,2905,0
20250313,180300,6383099480,2905,2905,2905,2905,0
20250313,180200,6383099480,2905,2905,2905,2905,0
20250313,180100,6383099480,2905,2905,2905,2905,0
20250313,180000,6383099480,2905,2905,2905,2905,0
20250313,175900,6383099480,2905,2905,2905,2905,0
20250313,175800,6383099480,2905,2905,2905,2905,0
20250313,175700,6383099480,2905,2905,2905,2905,0
20250313,175600,6383099480,2905,2905,2905,2905,0
20250313,175500,6383099480,2905,2905,2905,2905,0
20250313,175400,6383099480,2905,2905,2905,2905,0
20250313,175300,6383099480,2905,2905,2905,2905,0
20250313,175200,6383099480,2905,2905,2905,2905,0
20250313,175100,6383099480,2905,2905,2905,2905,0
20250313,175000,6383099480,2905,2905,2905,2905,0
20250313,174900,6383099480,2905,2905,2905,2905,0
20250313,174800,6383099480,2905,2905,2905,2905,0
20250313,174700,6383099480,2905,2905,2905,2905,0
20250313,174600,6383099480,2905,2905,2905,2905,0
20250313,174500,6383099480,2905,2905,2905,2905,0
20250313,174400,6383099480,2905,2905,2905,2905,0
20250313,174300,6383099480,2905,2905,2905,2905,0
20250313,174200,6383099480,2905,2905,2905,2905,52310
20250313,174100,6383099480,2905,2905,2905,2905,0
20250313,174000,6383099480,2905,2905,2905,2905,0
20250313,173900,6383099480,2905,2905,2905,2905,0
20250313,173800,6383099480,2905,2905,2905,2905,0
20250313,173700,6383099480,2905,2905,2905,2905,0
20250313,173600,6383099480,2905,2905,2905,2905,0
20250313,173500,6383099480,2905,2905,2905,2905,0
20250313,173400,6383099480,2905,2905,2905,2905,0
20250313,173300,6383099480,2905,2905,2905,2905,0
20250313,173200,6383099480,2905,2905,2905,2905,0
20250313,173100,6383099480,2905,2905,2905,2905,0
20250313,173000,6383099480,2905,2905,2905,2905,0
20250313,172900,6383099480,2905,2905,2905,2905,0
20250313,172800,6383099480,2905,2905,2905,2905,0
20250313,172700,6383099480,2905,2905,2905,2905,0
20250313,172600,6383099480,2905,2905,2905,2905,0
20250313,172500,6383099480,2905,2905,2905,2905,0
20250313,172400,6383099480,2905,2905,2905,2905,0
20250313,172300,6383099480,2905,2905,2905,2905,0
20250313,172200,6383099480,2905,2905,2905,2905,0
20250313,172100,6383099480,2905,2905,2905,2905,0
20250313,172000,6383099480,2905,2905,2905,2905,0
20250313,171900,6383099480,2905,2905,2905,2905,0
20250313,171800,6383099480,2905,2905,2905,2905,0
20250313,171700,6383099480,2905,2905,2905,2905,0
20250313,171600,6383099480,2905,2905,2905,2905,0
20250313,171500,6383099480,2905,2905,2905,2905,0
20250313,171400,6383099480,2905,2905,2905,2905,0
20250313,171300,6383099480,2905,2905,2905,2905,0
20250313,171200,6383099480,2905,2905,2905,2905,52310
20250313,171100,6383099480,2905,2905,2905,2905,0
20250313,171000,6383099480,2905,2905,2905,2905,0
20250313,170900,6383099480,2905,2905,2905,2905,0
20250313,170800,6383099480,2905,2905,2905,2905,0
20250313,170700,6383099480,2905,2905,2905,2905,0
20250313,170600,6383099480,2905,2905,2905,2905,0
20250313,170500,6383099480,2905,2905,2905,2905,0
20250313,170400,6383099480,2905,2905,2905,2905,0
20250313,170300,6383099480,2905,2905,2905,2905,0
20250313,170200,6383099480,2905,2905,2905,2905,0
20250313,170100,6383099480,2905,2905,2905,2905,0
20250313,170000,6383099480,2905,2905,2905,2905,0
20250313,165900,6383099480,2905,2905,2905,2905,0
20250313,165800,6383099480,2905,2905,2905,2905,0
20250313,165700,6383099480,2905,2905,2905,2905,0
20250313,165600,6383099480,2905,2905,2905,2905,0
20250313,165500,6383099480,2905,2905,2905,2905,0
20250313,165400,6383099480,2905,2905,2905,2905,0
20250313,165300,6383099480,2905,2905,2905,2905,0
20250313,165200,6383099480,2905,2905,2905,2905,0
20250313,165100,6383099480,2905,2905,2905,2905,0
20250313,165000,6383099480,2905,2905,2905,2905,0
20250313,164900,6383099480,2905,2905,2905,2905,0
20250313,164800,6383099480,2905,2905,2905,2905,0
20250313,164700,6383099480,2905,2905,2905,2905,0
20250313,164600,6383099480,2905,2905,2905,2905,0
20250313,164500,6383099480,2905,2905,2905,2905,0
20250313,164400,6383099480,2905,2905,2905,2905,0
20250313,164300,6383099480,2905,2905,2905,2905,0
20250313,164200,6383099480,2905,2905,2905,2905,52310
20250313,164100,6383099480,2905,2905,2905,2905,0
20250313,164000,6383099480,2905,2905,2905,2905,0
20250313,163900,6383099480,2905,2905,2905,2905,0
20250313,163800,6383099480,2905,2905,2905,2905,0
20250313,163700,6383099480,2905,2905,2905,2905,0
20250313,163600,6383099480,2905,2905,2905,2905,0
20250313,163500,6383099480,2905,2905,2905,2905,0
20250313,163400,6383099480,2905,2905,2905,2905,0
20250313,163300,6383099480,2905,2905,2905,2905,0
20250313,163200,6383099480,2905,2905,2905,2905,0
20250313,163100,6383099480,2905,2905,2905,2905,0
20250313,163000,6383099480,2905,2905,2905,2905,0
20250313,162900,6383099480,2905,2905,2905,2905,0
20250313,162800,6383099480,2905,2905,2905,2905,0
20250313,162700,6383099480,2905,2905,2905,2905,0
20250313,162600,6383099480,2905,2905,2905,2905,0
20250313,162500,6383099480,2905,2905,2905,2905,0
20250313,162400,6383099480,2905,2905,2905,2905,0
20250313,162300,6383099480,2905,2905,2905,2905,0
20250313,162200,6383099480,2905,2905,2905,2905,0
20250313,162100,6383099480,2905,2905,2905,2905,0
20250313,162000,6383099480,2905,2905,2905,2905,0
20250313,161900,6383099480,2905,2905,2905,2905,0
20250313,161800,6383099480,2905,2905,2905,2905,0
20250313,161700,6383099480,2905,2905,2905,2905,0
20250313,161600,6383099480,2905,2905,2905,2905,0
20250313,161500,6383099480,2905,2905,2905,2905,0
20250313,161400,6383099480,2905,2905,2905,2905,0
20250313,161300,6383099480,2905,2905,2905,2905,0
20250313,161200,6383099480,2905,2905,2905,2905,52310
20250313,161100,6383099480,2905,2905,2905,2905,0
20250313,161000,6383099480,2905,2905,2905,2905,0
20250313,160900,6383099480,2905,2905,2905,2905,0
20250313,160800,6383099480,2905,2905,2905,2905,0
20250313,160700,6383099480,2905,2905,2905,2905,0
20250313,160600,6383099480,2905,2905,2905,2905,0
20250313,160500,6383099480,2905,2905,2905,2905,0
20250313,160400,6383099480,2905,2905,2905,2905,0
20250313,160300,6383099480,2905,2905,2905,2905,0
20250313,160200,6383099480,2905,2905,2905,2905,0
20250313,160100,6383099480,2905,2905,2905,2905,0
20250313,160000,6383099480,2905,2905,2905,2905,0
20250313,155900,6383099480,2905,2905,2905,2905,0
20250313,155800,6383099480,2905,2905,2905,2905,0
20250313,155700,6383099480,2905,2905,2905,2905,0
20250313,155600,6383099480,2905,2905,2905,2905,0
20250313,155500,6383099480,2905,2905,2905,2905,0
20250313,155400,6383099480,2905,2905,2905,2905,0
20250313,155300,6383099480,2905,2905,2905,2905,0
20250313,155200,6383099480,2905,2905,2905,2905,0
20250313,155100,6383099480,2905,2905,2905,2905,0
20250313,155000,6383099480,2905,2905,2905,2905,0
20250313,154900,6383099480,2905,2905,2905,2905,0
20250313,154800,6383099480,2905,2905,2905,2905,0
20250313,154700,6383099480,2905,2905,2905,2905,0
20250313,154600,6383099480,2905,2905,2905,2905,0
20250313,154500,6383099480,2905,2905,2905,2905,0
20250313,154400,6383099480,2905,2905,2905,2905,0
20250313,154300,6383099480,2905,2905,2905,2905,0
20250313,154200,6383099480,2905,2905,2905,2905,52310
20250313,154100,6383099480,2905,2905,2905,2905,0
20250313,154000,6383099480,2905,2905,2905,2905,0
20250313,153900,6383099480,2905,2905,2905,2905,0
20250313,153800,6383099480,2905,2905,2905,2905,0
20250313,153700,6383099480,2905,2905,2905,2905,0
20250313,153600,6383099480,2905,2905,2905,2905,0
20250313,153500,6383099480,2905,2905,2905,2905,0
20250313,153400,6383099480,2905,2905,2905,2905,0
20250313,153300,6383099480,2905,2905,2905,2905,0
20250313,153200,6383099480,2905,2905,2905,2905,0
20250313,153100,6383099480,2905,2905,2905,2905,0
20250313,153000,6383099480,2905,2905,2905,2905,52310
20250313,152900,6231138930,2935,2935,2935,2935,0
20250313,152800,6231138930,2935,2935,2935,2935,0
20250313,152700,6231138930,2935,2935,2935,2935,0
20250313,152600,6231138930,2935,2935,2935,2935,0
20250313,152500,6231138930,2935,2935,2935,2935,0
20250313,152400,6231138930,2935,2935,2935,2935,0
20250313,152300,6231138930,2935,2935,2935,2935,0
20250313,152200,6231138930,2935,2935,2935,2935,0
20250313,152100,6231138930,2935,2935,2935,2935,0
20250313,152000,6231138930,2935,2935,2935,2935,0
20250313,151900,6231138930,2935,2945,2945,2930,15203
20250313,151800,6186486270,2945,2930,2945,2930,23372
20250313,151700,6117834440,2930,2935,2935,2925,6237
20250313,151600,6099559100,2935,2930,2935,2925,12109
20250313,151500,6064080240,2930,2930,2940,2925,7688
20250313,151400,6041554530,2940,2945,2945,2925,5960
20250313,151300,6024088045,2945,2935,2945,2925,18418
20250313,151200,5970108943,2935,2940,2940,2930,8315
20250313,151100,5945711253,2940,2935,2945,2935,3669
20250313,151000,5934925058,2935,2935,2935,2930,4042
20250313,150900,5923078273,2930,2935,2940,2930,3515
20250313,150800,5912762883,2935,2945,2945,2935,3945
20250313,150700,5901167378,2945,2940,2945,2935,7954
20250313,150600,5877772548,2935,2930,2945,2925,10822
20250313,150500,5845991353,2930,2920,2930,2920,3337
20250313,150400,5836237968,2925,2925,2925,2920,515
20250313,150300,5834731598,2930,2915,2930,2915,5026
20250313,150200,5820030783,2920,2920,2920,2915,49
20250313,150100,5819887768,2920,2915,2920,2915,23
20250313,150000,5819820663,2920,2920,2920,2920,22
20250313,145900,5819756423,2920,2910,2920,2910,2789
20250313,145800,5811626273,2915,2910,2920,2910,1676
20250313,145700,5806740758,2915,2910,2915,2905,9774
20250313,145600,5778305268,2910,2910,2910,2905,781
20250313,145500,5776034528,2910,2910,2910,2905,776
20250313,145400,5773779653,2905,2905,2905,2900,1073
20250313,145300,5770662768,2905,2900,2905,2900,234
20250313,145200,5769983498,2905,2905,2905,2905,3893
20250313,145100,5758674333,2910,2910,2910,2910,49
20250313,145000,5758531743,2905,2915,2915,2905,1007
20250313,144900,5755600323,2915,2915,2915,2910,790
20250313,144800,5753299383,2915,2910,2915,2905,3219
20250313,144700,5743934043,2910,2905,2910,2905,643
20250313,144600,5742065458,2910,2910,2915,2905,5943
20250313,144500,5724791783,2915,2915,2915,2910,412
20250313,144400,5723592423,2915,2915,2915,2910,912
20250313,144300,5720933948,2910,2910,2910,2905,4186
20250313,144200,5708759928,2915,2915,2915,2915,673
20250313,144100,5706798133,2920,2915,2920,2915,2347
20250313,144000,5699951303,2920,2910,2920,2905,4295
20250313,143900,5687454793,2910,2905,2910,2900,6098
20250313,143800,5669741368,2905,2910,2910,2900,8239
20250313,143700,5645820473,2915,2915,2915,2905,3109
20250313,143600,5636770823,2915,2920,2920,2910,2501
20250313,143500,5629474943,2920,2907,2930,2905,22787
20250313,143400,5563060630,2910,2910,2925,2900,15877
20250313,143300,5516866300,2910,2900,2975,2900,110135
20250313,143200,5192918595,2900,2895,2900,2895,3809
20250313,143100,5181882165,2890,2890,2895,2890,1625
20250313,143000,5177185905,2890,2885,2890,2880,2418
20250313,142900,5170199285,2880,2885,2885,2880,3700
20250313,142800,5159531980,2885,2890,2890,2885,6058
20250313,142700,5142053490,2890,2900,2900,2885,1826
20250313,142600,5136783100,2895,2900,2905,2880,22339
20250313,142500,5072274830,2890,2905,2905,2890,10092
20250313,142400,5043089850,2895,2900,2905,2895,6222
20250313,142300,5025068235,2900,2905,2905,2895,829
20250313,142200,5022665270,2905,2900,2910,2895,5719
20250313,142100,5006081190,2910,2905,2910,2900,1325
20250313,142000,5002234470,2910,2905,2910,2905,434
20250313,141900,5000973640,2910,2905,2910,2900,606
20250313,141800,4999214365,2910,2910,2910,2910,35
20250313,141700,4999112515,2910,2900,2910,2900,725
20250313,141600,4997010005,2915,2905,2915,2900,1235
20250313,141500,4993422975,2915,2910,2915,2895,9489
20250313,141400,4965905215,2915,2910,2915,2910,1085
20250313,141300,4962746670,2920,2905,2920,2905,4155
20250313,141200,4950661275,2910,2910,2910,2905,802
20250313,141100,4948327995,2910,2900,2910,2900,7608
20250313,141000,4926259775,2900,2915,2915,2900,15548
20250313,140900,4881132695,2920,2925,2925,2915,621
20250313,140800,4879322440,2915,2925,2930,2915,908
20250313,140700,4876673615,2930,2925,2930,2905,18033
20250313,140600,4824189580,2925,2930,2930,2925,534
20250313,140500,4822627481,2930,2925,2930,2920,1674
20250313,140400,4817732651,2925,2925,2925,2920,1418
20250313,140300,4813585486,2930,2930,2930,2925,712
20250313,140200,4811501881,2930,2930,2930,2930,8211
20250313,140100,4787443651,2930,2925,2930,2925,1616
20250313,140000,4782716841,2930,2920,2930,2920,35
20250313,135900,4782614491,2920,2915,2930,2910,14802
20250313,135800,4739346951,2920,2920,2920,2910,3521
20250313,135700,4729100791,2920,2920,2920,2910,12369
20250313,135600,4692983586,2920,2910,2920,2905,10597
20250313,135500,4662157781,2920,2915,2920,2910,232
20250313,135400,4661481566,2920,2915,2920,2910,8159
20250313,135300,4637691191,2915,2915,2915,2910,3446
20250313,135200,4627662261,2910,2910,2915,2910,572
20250313,135100,4625995231,2915,2915,2915,2910,489
20250313,135000,4624571366,2910,2912,2912,2910,1059
20250313,134900,4621489642,2915,2915,2915,2910,2005
20250313,134800,4615654942,2910,2910,2915,2910,2843
20250313,134700,4607381807,2920,2920,2920,2910,1347
20250313,134600,4603460207,2920,2920,2920,2915,4223
20250313,134500,4591148657,2920,2920,2920,2915,113
20250313,134400,4590818757,2920,2920,2920,2920,380
20250313,134300,4589709157,2920,2925,2925,2915,1901
20250313,134200,4584158232,2925,2920,2925,2920,192
20250313,134100,4583597492,2925,2920,2925,2920,1612
20250313,134000,4578890447,2920,2920,2925,2920,2816
20250313,133900,4570667722,2920,2915,2920,2915,729
20250313,133800,4568542677,2920,2910,2920,2907,4737
20250313,133700,4554760441,2915,2915,2915,2915,76
20250313,133600,4554538901,2920,2910,2920,2910,844
20250313,133500,4552078621,2920,2915,2920,2910,269
20250313,133400,4551295811,2920,2920,2920,2915,6
20250313,133300,4551278311,2915,2915,2915,2910,1574
20250313,133200,4546696111,2915,2920,2920,2915,167
20250313,133100,4546208771,2920,2915,2920,2915,2980
20250313,133000,4537522031,2915,2915,2915,2910,1906
20250313,132900,4531974806,2915,2920,2920,2915,619
20250313,132800,4530170416,2915,2920,2920,2915,4450
20250313,132700,4517193916,2930,2930,2930,2925,606
20250313,132600,4515421346,2930,2930,2930,2925,1212
20250313,132500,4511876171,2930,2920,2930,2915,1825
20250313,132400,4506548171,2930,2920,2930,2920,23
20250313,132300,4506480791,2930,2930,2930,2925,885
20250313,132200,4503887751,2930,2930,2930,2930,201
20250313,132100,4503298821,2930,2925,2930,2925,892
20250313,132000,4500689681,2925,2925,2925,2925,1008
20250313,131900,4497741281,2925,2925,2925,2925,5
20250313,131800,4497726656,2925,2925,2925,2925,281
20250313,131700,4496904731,2925,2920,2925,2920,2458
20250313,131600,4489720081,2925,2925,2925,2925,0
20250313,131500,4489720081,2925,2920,2925,2920,740
20250313,131400,4487559271,2915,2920,2925,2915,3193
20250313,131300,4478245761,2920,2920,2920,2915,1797
20250313,131200,4472999131,2930,2925,2930,2925,1577
20250313,131100,4468378566,2925,2920,2930,2920,2167
20250313,131000,4462048686,2920,2915,2925,2915,7195
20250313,130900,4441075241,2915,2910,2915,2910,1141
20250313,130800,4437752983,2912,2915,2915,2910,2131
20250313,130700,4431546741,2910,2915,2915,2910,14151
20250313,130600,4390332626,2920,2920,2925,2920,7288
20250313,130500,4369049656,2925,2925,2930,2925,1847
20250313,130400,4363647166,2930,2925,2930,2925,3471
20250313,130300,4353494376,2925,2925,2930,2925,211
20250313,130200,4352876926,2925,2920,2925,2915,7638
20250313,130100,4330590621,2920,2915,2920,2915,3525
20250313,130000,4320314911,2915,2915,2920,2915,1909
20250313,125900,4314750161,2920,2920,2920,2915,4089
20250313,125800,4302826281,2920,2925,2925,2920,3602
20250313,125700,4292303259,2920,2915,2925,2910,21041
20250313,125600,4231020294,2920,2925,2925,2920,35601
20250313,125500,4127064884,2925,2925,2925,2925,215
20250313,125400,4126436009,2925,2925,2930,2920,2353
20250313,125300,4119547529,2925,2925,2930,2925,1323
20250313,125200,4115677469,2930,2925,2930,2920,1063
20250313,125100,4112568614,2925,2920,2925,2920,4030
20250313,125000,4100789659,2920,2925,2930,2920,2460
20250313,124900,4093597749,2925,2930,2930,2925,1261
20250313,124800,4089908774,2930,2930,2930,2925,311
20250313,124700,4088998999,2935,2930,2935,2925,3124
20250313,124600,4079855569,2930,2930,2930,2925,252
20250313,124500,4079117634,2930,2925,2930,2925,1846
20250313,124400,4073717994,2930,2925,2930,2925,1306
20250313,124300,4069897669,2935,2930,2935,2925,2969
20250313,124200,4061208324,2930,2935,2935,2925,2436
20250313,124100,4054082859,2935,2935,2935,2925,5249
20250313,124000,4038727869,2930,2935,2935,2925,2142
20250313,123900,4032457189,2935,2930,2935,2925,736
20250313,123800,4030304079,2930,2925,2930,2925,3025
20250313,123700,4021445365,2925,2930,2930,2925,6739
20250313,123600,4001733395,2930,2940,2940,2925,18822
20250313,123500,3946581970,2940,2940,2940,2935,56
20250313,123400,3946417370,2940,2935,2940,2935,261
20250313,123300,3945651315,2935,2935,2940,2930,1032
20250313,123200,3942623145,2935,2940,2940,2930,4485
20250313,123100,3929466165,2940,2935,2940,2935,689
20250313,123000,3927440620,2945,2945,2945,2945,30
20250313,122900,3927352270,2940,2940,2940,2935,1860
20250313,122800,3921888970,2945,2940,2945,2940,968
20250313,122700,3919042835,2945,2945,2945,2940,49
20250313,122600,3918898545,2950,2945,2950,2940,2237
20250313,122500,3912318725,2945,2950,2950,2940,2785
20250313,122400,3904125360,2950,2945,2950,2945,35
20250313,122300,3904022275,2950,2950,2950,2950,286
20250313,122200,3903178575,2945,2950,2955,2945,1765
20250313,122100,3897971810,2950,2940,2950,2940,152
20250313,122000,3897523910,2950,2950,2950,2950,469
20250313,121900,3896140360,2950,2950,2950,2950,753
20250313,121800,3893919010,2945,2940,2950,2940,7089
20250313,121700,3873043055,2945,2945,2950,2945,1159
20250313,121600,3869629795,2950,2950,2950,2950,0
20250313,121500,3869629795,2950,2945,2950,2945,6
20250313,121400,3869612120,2950,2945,2950,2945,640
20250313,121300,3867726265,2945,2950,2950,2945,1392
20250313,121200,3863620130,2950,2945,2950,2940,1923
20250313,121100,3857957185,2945,2945,2945,2940,685
20250313,121000,3855941085,2945,2940,2945,2940,29
20250313,120900,3855855820,2945,2940,2945,2940,677
20250313,120800,3853865400,2945,2935,2945,2935,1030
20250313,120700,3850840665,2935,2935,2935,2935,825
20250313,120600,3848419290,2935,2945,2945,2935,2188
20250313,120500,3841986730,2945,2940,2945,2935,920
20250313,120400,3839281930,2940,2945,2945,2935,229
20250313,120300,3838609165,2940,2945,2950,2940,2874
20250313,120200,3830147220,2945,2950,2950,2945,600
20250313,120100,3828379720,2950,2950,2950,2950,109
20250313,120000,3828058170,2950,2945,2950,2945,146
20250313,115900,3827628170,2945,2945,2945,2945,536
20250313,115800,3826049650,2945,2940,2945,2940,3362
20250313,115700,3816154100,2940,2940,2940,2940,1198
20250313,115600,3812631980,2935,2935,2935,2935,89
20250313,115500,3812370765,2935,2935,2940,2935,1885
20250313,115400,3806838040,2935,2935,2935,2935,84
20250313,115300,3806591500,2935,2945,2945,2935,1618
20250313,115200,3801840240,2945,2945,2945,2945,0
20250313,115100,3801840240,2945,2935,2945,2930,4362
20250313,115000,3789035825,2940,2935,2945,2935,1557
20250313,114900,3784465515,2935,2940,2945,2935,1142
20250313,114800,3781108530,2940,2935,2945,2935,2131
20250313,114700,3774850290,2935,2935,2935,2935,2415
20250313,114600,3767762265,2935,2945,2945,2935,1026
20250313,114500,3764749455,2940,2945,2945,2935,1530
20250313,114400,3760258045,2945,2940,2945,2935,13742
20250313,114300,3719919195,2935,2935,2940,2935,1901
20250313,114200,3714337966,2935,2937,2940,2935,1854
20250313,114100,3708894559,2935,2935,2935,2935,183
20250313,114000,3708357454,2940,2940,2940,2935,5549
20250313,113900,3692071079,2940,2950,2950,2940,5055
20250313,113800,3677207234,2950,2940,2950,2940,4520
20250313,113700,3663887324,2945,2940,2945,2935,5096
20250313,113600,3648926994,2940,2940,2940,2935,1019
20250313,113500,3645932284,2935,2950,2950,2935,20526
20250313,113400,3585510619,2950,2955,2955,2945,6071
20250313,113300,3567604494,2950,2950,2950,2950,1064
20250313,113200,3564465694,2950,2950,2950,2945,3036
20250313,113100,3555510294,2955,2950,2955,2950,2250
20250313,113000,3548872739,2960,2945,2960,2945,14
20250313,112900,3548831419,2945,2960,2960,2945,2830
20250313,112800,3540484889,2955,2955,2955,2955,0
20250313,112700,3540484889,2955,2960,2960,2955,465
20250313,112600,3539109744,2960,2950,2960,2950,2064
20250313,112500,3533002894,2955,2960,2960,2950,1114
20250313,112400,3529716274,2950,2955,2960,2950,2976
20250313,112300,3520918684,2960,2960,2960,2960,7
20250313,112200,3520897964,2955,2955,2960,2955,1883
20250313,112100,3515333694,2950,2950,2950,2950,1222
20250313,112000,3511728794,2950,2957,2957,2950,5106
20250313,111900,3496660999,2955,2955,2955,2955,1461
20250313,111800,3492343744,2955,2955,2955,2955,881
20250313,111700,3489740389,2955,2955,2955,2955,1937
20250313,111600,3484016554,2955,2960,2965,2955,1841
20250313,111500,3478567194,2960,2960,2965,2955,209
20250313,111400,3477949534,2960,2955,2960,2955,2058
20250313,111300,3471858679,2955,2950,2960,2950,1141
20250313,111200,3468491236,2950,2955,2955,2950,325
20250313,111100,3467531177,2955,2955,2957,2955,1786
20250313,111000,3462253545,2955,2957,2957,2955,209
20250313,110900,3461635928,2957,2960,2960,2955,802
20250313,110800,3459265811,2960,2960,2960,2955,1850
20250313,110700,3453793811,2965,2960,2965,2960,660
20250313,110600,3451840206,2960,2965,2965,2955,1479
20250313,110500,3447464581,2965,2970,2970,2955,6170
20250313,110400,3429198481,2965,2970,2975,2965,3826
20250313,110300,3417843591,2970,2955,2975,2955,23778
20250313,110200,3347312876,2955,2960,2960,2950,1699
20250313,110100,3342292096,2960,2955,2960,2950,7120
20250313,110000,3321274996,2960,2960,2960,2955,315
20250313,105900,3320343646,2960,2955,2960,2950,5625
20250313,105800,3303698246,2955,2955,2960,2955,2288
20250313,105700,3296937201,2955,2955,2960,2955,55
20250313,105600,3296774671,2950,2955,2960,2950,1446
20250313,105500,3292505226,2955,2955,2957,2955,6139
20250313,105400,3274364327,2955,2952,2955,2952,11
20250313,105300,3274331852,2952,2955,2955,2952,357
20250313,105200,3273277511,2952,2950,2955,2950,5145
20250313,105100,3258099746,2950,2952,2952,2945,3439
20250313,105000,3247953841,2950,2952,2952,2950,1874
20250313,104900,3242423215,2952,2950,2952,2950,3474
20250313,104800,3232174555,2952,2952,2952,2950,1430
20250313,104700,3227956021,2952,2950,2955,2950,1763
20250313,104600,3222749420,2950,2950,2950,2950,213
20250313,104500,3222121070,2955,2950,2955,2950,608
20250313,104400,3220327340,2950,2950,2955,2945,757
20250313,104300,3218094190,2950,2955,2955,2950,12
20250313,104200,3218058785,2950,2955,2955,2950,2345
20250313,104100,3211141025,2950,2950,2950,2950,673
20250313,104000,3209155675,2950,2950,2950,2950,2087
20250313,103900,3202999025,2955,2950,2955,2950,331
20250313,103800,3202022065,2955,2950,2955,2950,3147
20250313,103700,3192723270,2950,2955,2955,2950,1302
20250313,103600,3188879770,2955,2955,2960,2950,7241
20250313,103500,3167479380,2955,2955,2955,2955,2216
20250313,103400,3160931100,2950,2950,2955,2950,6508
20250313,103300,3141732060,2945,2947,2950,2945,2510
20250313,103200,3134335108,2950,2950,2950,2950,430
20250313,103100,3133066608,2950,2940,2950,2940,4305
20250313,103000,3120400408,2945,2945,2950,2945,1144
20250313,102900,3117030763,2940,2940,2950,2940,1605
20250313,102800,3112304553,2940,2945,2945,2940,726
20250313,102700,3110169358,2945,2945,2950,2940,1426
20250313,102600,3105969798,2950,2945,2950,2940,15154
20250313,102500,3061326158,2950,2945,2950,2945,2194
20250313,102400,3054863998,2950,2950,2955,2950,7402
20250313,102300,3033013140,2955,2950,2955,2950,2203
20250313,102200,3026510790,2950,2945,2950,2945,22
20250313,102100,3026445895,2950,2945,2950,2945,2629
20250313,102000,3018703485,2945,2945,2945,2945,2826
20250313,101900,3010380915,2945,2945,2945,2945,442
20250313,101800,3009079225,2945,2945,2945,2940,3518
20250313,101700,2998736175,2945,2950,2950,2945,3861
20250313,101600,2987365225,2950,2950,2950,2945,187
20250313,101500,2986813955,2950,2945,2950,2940,7731
20250313,101400,2964064290,2950,2945,2950,2945,5032
20250313,101300,2949240140,2950,2945,2950,2945,736
20250313,101200,2947072545,2950,2947,2950,2947,521
20250313,101100,2945536195,2945,2945,2950,2945,2454
20250313,101000,2938307525,2945,2950,2955,2945,5483
20250313,100900,2922139420,2945,2945,2950,2945,3597
20250313,100800,2911542505,2950,2945,2950,2945,2258
20250313,100700,2904887670,2945,2945,2945,2945,3784
20250313,100600,2893743790,2945,2940,2945,2940,670
20250313,100500,2891773515,2940,2945,2945,2935,7447
20250313,100400,2869859840,2945,2950,2950,2945,5230
20250313,100300,2854457070,2950,2945,2950,2940,4273
20250313,100200,2841875850,2945,2945,2950,2945,1484
20250313,100100,2837505455,2940,2945,2945,2935,9603
20250313,100000,2809291245,2945,2945,2945,2940,1496
20250313,095900,2804887495,2945,2940,2945,2940,4443
20250313,095800,2791813520,2935,2945,2945,2935,19035
20250313,095700,2735920600,2940,2940,2945,2935,14338
20250313,095600,2693822170,2945,2945,2945,2935,12773
20250313,095500,2656258550,2940,2935,2945,2930,25910
20250313,095400,2580202110,2940,2945,2947,2940,22646
20250313,095300,2513571000,2940,2952,2955,2940,42569
20250313,095200,2388061285,2960,2955,2960,2950,4573
20250313,095100,2374554660,2960,2955,2960,2950,4600
20250313,095000,2360976695,2950,2952,2955,2950,1175
20250313,094900,2357507191,2952,2960,2960,2950,13131
20250313,094800,2318709890,2960,2960,2970,2955,2843
20250313,094700,2310290050,2965,2965,2965,2950,17790
20250313,094600,2257741170,2965,2965,2965,2955,7053
20250313,094500,2236893865,2965,2960,2970,2960,2216
20250313,094400,2230334115,2960,2957,2970,2950,18505
20250313,094300,2175645032,2957,2965,2965,2955,22332
20250313,094200,2109623732,2965,2967,2967,2960,22345
20250313,094100,2043406036,2967,2975,2975,2967,1704
20250313,094000,2038346887,2975,2975,2975,2970,9987
20250313,093900,2008684612,2975,2975,2975,2970,3794
20250313,093800,1997400352,2980,2980,2980,2975,5499
20250313,093700,1981020662,2980,2975,2980,2970,2168
20250313,093600,1974572752,2975,2980,2980,2970,574
20250313,093500,1972866272,2980,2980,2980,2965,4245
20250313,093400,1960262362,2970,2980,2980,2970,2329
20250313,093300,1953343352,2980,2975,2980,2965,12059
20250313,093200,1917509562,2975,2975,2985,2970,5324
20250313,093100,1901658122,2975,2975,2980,2970,3584
20250313,093000,1890995722,2980,2970,2985,2970,5634
20250313,092900,1874223032,2970,2970,2975,2965,1864
20250313,092800,1868689657,2970,2970,2975,2970,3917
20250313,092700,1857047952,2970,2970,2970,2965,5476
20250313,092600,1840803227,2970,2965,2970,2965,3065
20250313,092500,1831703497,2970,2965,2970,2955,27806
20250313,092400,1749333663,2970,2975,2980,2965,11613
20250313,092300,1714865483,2975,2970,2975,2965,17824
20250313,092200,1661941315,2970,2970,2975,2965,7603
20250313,092100,1639365050,2970,2975,2975,2965,3677
20250313,092000,1628439170,2975,2990,2990,2970,12777
20250313,091900,1590431160,2990,2970,2990,2960,67582
20250313,091800,1389750525,2975,2980,2980,2970,13402
20250313,091700,1349893190,2980,2990,2995,2975,19122
20250313,091600,1292877455,2990,2985,2995,2980,20122
20250313,091500,1232854860,2985,3000,3000,2980,19647
20250313,091400,1174183205,3000,3000,3005,2990,5189
20250313,091300,1158637795,3005,2990,3005,2990,6604
20250313,091200,1138853145,2990,2995,3000,2985,15232
20250313,091100,1093332825,2990,3007,3010,2990,35676
20250313,091000,986349690,3005,3010,3015,3000,18624
20250313,090900,930363775,3010,3020,3020,3005,15444
20250313,090800,883838915,3020,3015,3020,3010,17179
20250313,090700,831967920,3015,3015,3020,3010,15148
20250313,090600,786323045,3020,3015,3020,3015,5621
20250313,090500,769359220,3020,3015,3025,3010,5037
20250313,090400,754159530,3015,3020,3030,3005,10412
20250313,090300,722758920,3010,3005,3025,3005,26824
20250313,090200,642028555,3005,3035,3035,3000,50157
20250313,090100,490823195,3035,3010,3035,3005,44359
20250313,090000,357048310,3010,3030,3055,3010,116915
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191200 6383099480 2905 2905 2905 2905 52310
3 20250313 191100 6383099480 2905 2905 2905 2905 0
4 20250313 191000 6383099480 2905 2905 2905 2905 0
5 20250313 190900 6383099480 2905 2905 2905 2905 0
6 20250313 190800 6383099480 2905 2905 2905 2905 0
7 20250313 190700 6383099480 2905 2905 2905 2905 0
8 20250313 190600 6383099480 2905 2905 2905 2905 0
9 20250313 190500 6383099480 2905 2905 2905 2905 0
10 20250313 190400 6383099480 2905 2905 2905 2905 0
11 20250313 190300 6383099480 2905 2905 2905 2905 0
12 20250313 190200 6383099480 2905 2905 2905 2905 0
13 20250313 190100 6383099480 2905 2905 2905 2905 0
14 20250313 190000 6383099480 2905 2905 2905 2905 0
15 20250313 185900 6383099480 2905 2905 2905 2905 0
16 20250313 185800 6383099480 2905 2905 2905 2905 0
17 20250313 185700 6383099480 2905 2905 2905 2905 0
18 20250313 185600 6383099480 2905 2905 2905 2905 0
19 20250313 185500 6383099480 2905 2905 2905 2905 0
20 20250313 185400 6383099480 2905 2905 2905 2905 0
21 20250313 185300 6383099480 2905 2905 2905 2905 0
22 20250313 185200 6383099480 2905 2905 2905 2905 0
23 20250313 185100 6383099480 2905 2905 2905 2905 0
24 20250313 185000 6383099480 2905 2905 2905 2905 0
25 20250313 184900 6383099480 2905 2905 2905 2905 0
26 20250313 184800 6383099480 2905 2905 2905 2905 0
27 20250313 184700 6383099480 2905 2905 2905 2905 0
28 20250313 184600 6383099480 2905 2905 2905 2905 0
29 20250313 184500 6383099480 2905 2905 2905 2905 0
30 20250313 184400 6383099480 2905 2905 2905 2905 0
31 20250313 184300 6383099480 2905 2905 2905 2905 0
32 20250313 184200 6383099480 2905 2905 2905 2905 52310
33 20250313 184100 6383099480 2905 2905 2905 2905 0
34 20250313 184000 6383099480 2905 2905 2905 2905 0
35 20250313 183900 6383099480 2905 2905 2905 2905 0
36 20250313 183800 6383099480 2905 2905 2905 2905 0
37 20250313 183700 6383099480 2905 2905 2905 2905 0
38 20250313 183600 6383099480 2905 2905 2905 2905 0
39 20250313 183500 6383099480 2905 2905 2905 2905 0
40 20250313 183400 6383099480 2905 2905 2905 2905 0
41 20250313 183300 6383099480 2905 2905 2905 2905 0
42 20250313 183200 6383099480 2905 2905 2905 2905 0
43 20250313 183100 6383099480 2905 2905 2905 2905 0
44 20250313 183000 6383099480 2905 2905 2905 2905 0
45 20250313 182900 6383099480 2905 2905 2905 2905 0
46 20250313 182800 6383099480 2905 2905 2905 2905 0
47 20250313 182700 6383099480 2905 2905 2905 2905 0
48 20250313 182600 6383099480 2905 2905 2905 2905 0
49 20250313 182500 6383099480 2905 2905 2905 2905 0
50 20250313 182400 6383099480 2905 2905 2905 2905 0
51 20250313 182300 6383099480 2905 2905 2905 2905 0
52 20250313 182200 6383099480 2905 2905 2905 2905 0
53 20250313 182100 6383099480 2905 2905 2905 2905 0
54 20250313 182000 6383099480 2905 2905 2905 2905 0
55 20250313 181900 6383099480 2905 2905 2905 2905 0
56 20250313 181800 6383099480 2905 2905 2905 2905 0
57 20250313 181700 6383099480 2905 2905 2905 2905 0
58 20250313 181600 6383099480 2905 2905 2905 2905 0
59 20250313 181500 6383099480 2905 2905 2905 2905 0
60 20250313 181400 6383099480 2905 2905 2905 2905 0
61 20250313 181300 6383099480 2905 2905 2905 2905 0
62 20250313 181200 6383099480 2905 2905 2905 2905 52310
63 20250313 181100 6383099480 2905 2905 2905 2905 0
64 20250313 181000 6383099480 2905 2905 2905 2905 0
65 20250313 180900 6383099480 2905 2905 2905 2905 0
66 20250313 180800 6383099480 2905 2905 2905 2905 0
67 20250313 180700 6383099480 2905 2905 2905 2905 0
68 20250313 180600 6383099480 2905 2905 2905 2905 0
69 20250313 180500 6383099480 2905 2905 2905 2905 0
70 20250313 180400 6383099480 2905 2905 2905 2905 0
71 20250313 180300 6383099480 2905 2905 2905 2905 0
72 20250313 180200 6383099480 2905 2905 2905 2905 0
73 20250313 180100 6383099480 2905 2905 2905 2905 0
74 20250313 180000 6383099480 2905 2905 2905 2905 0
75 20250313 175900 6383099480 2905 2905 2905 2905 0
76 20250313 175800 6383099480 2905 2905 2905 2905 0
77 20250313 175700 6383099480 2905 2905 2905 2905 0
78 20250313 175600 6383099480 2905 2905 2905 2905 0
79 20250313 175500 6383099480 2905 2905 2905 2905 0
80 20250313 175400 6383099480 2905 2905 2905 2905 0
81 20250313 175300 6383099480 2905 2905 2905 2905 0
82 20250313 175200 6383099480 2905 2905 2905 2905 0
83 20250313 175100 6383099480 2905 2905 2905 2905 0
84 20250313 175000 6383099480 2905 2905 2905 2905 0
85 20250313 174900 6383099480 2905 2905 2905 2905 0
86 20250313 174800 6383099480 2905 2905 2905 2905 0
87 20250313 174700 6383099480 2905 2905 2905 2905 0
88 20250313 174600 6383099480 2905 2905 2905 2905 0
89 20250313 174500 6383099480 2905 2905 2905 2905 0
90 20250313 174400 6383099480 2905 2905 2905 2905 0
91 20250313 174300 6383099480 2905 2905 2905 2905 0
92 20250313 174200 6383099480 2905 2905 2905 2905 52310
93 20250313 174100 6383099480 2905 2905 2905 2905 0
94 20250313 174000 6383099480 2905 2905 2905 2905 0
95 20250313 173900 6383099480 2905 2905 2905 2905 0
96 20250313 173800 6383099480 2905 2905 2905 2905 0
97 20250313 173700 6383099480 2905 2905 2905 2905 0
98 20250313 173600 6383099480 2905 2905 2905 2905 0
99 20250313 173500 6383099480 2905 2905 2905 2905 0
100 20250313 173400 6383099480 2905 2905 2905 2905 0
101 20250313 173300 6383099480 2905 2905 2905 2905 0
102 20250313 173200 6383099480 2905 2905 2905 2905 0
103 20250313 173100 6383099480 2905 2905 2905 2905 0
104 20250313 173000 6383099480 2905 2905 2905 2905 0
105 20250313 172900 6383099480 2905 2905 2905 2905 0
106 20250313 172800 6383099480 2905 2905 2905 2905 0
107 20250313 172700 6383099480 2905 2905 2905 2905 0
108 20250313 172600 6383099480 2905 2905 2905 2905 0
109 20250313 172500 6383099480 2905 2905 2905 2905 0
110 20250313 172400 6383099480 2905 2905 2905 2905 0
111 20250313 172300 6383099480 2905 2905 2905 2905 0
112 20250313 172200 6383099480 2905 2905 2905 2905 0
113 20250313 172100 6383099480 2905 2905 2905 2905 0
114 20250313 172000 6383099480 2905 2905 2905 2905 0
115 20250313 171900 6383099480 2905 2905 2905 2905 0
116 20250313 171800 6383099480 2905 2905 2905 2905 0
117 20250313 171700 6383099480 2905 2905 2905 2905 0
118 20250313 171600 6383099480 2905 2905 2905 2905 0
119 20250313 171500 6383099480 2905 2905 2905 2905 0
120 20250313 171400 6383099480 2905 2905 2905 2905 0
121 20250313 171300 6383099480 2905 2905 2905 2905 0
122 20250313 171200 6383099480 2905 2905 2905 2905 52310
123 20250313 171100 6383099480 2905 2905 2905 2905 0
124 20250313 171000 6383099480 2905 2905 2905 2905 0
125 20250313 170900 6383099480 2905 2905 2905 2905 0
126 20250313 170800 6383099480 2905 2905 2905 2905 0
127 20250313 170700 6383099480 2905 2905 2905 2905 0
128 20250313 170600 6383099480 2905 2905 2905 2905 0
129 20250313 170500 6383099480 2905 2905 2905 2905 0
130 20250313 170400 6383099480 2905 2905 2905 2905 0
131 20250313 170300 6383099480 2905 2905 2905 2905 0
132 20250313 170200 6383099480 2905 2905 2905 2905 0
133 20250313 170100 6383099480 2905 2905 2905 2905 0
134 20250313 170000 6383099480 2905 2905 2905 2905 0
135 20250313 165900 6383099480 2905 2905 2905 2905 0
136 20250313 165800 6383099480 2905 2905 2905 2905 0
137 20250313 165700 6383099480 2905 2905 2905 2905 0
138 20250313 165600 6383099480 2905 2905 2905 2905 0
139 20250313 165500 6383099480 2905 2905 2905 2905 0
140 20250313 165400 6383099480 2905 2905 2905 2905 0
141 20250313 165300 6383099480 2905 2905 2905 2905 0
142 20250313 165200 6383099480 2905 2905 2905 2905 0
143 20250313 165100 6383099480 2905 2905 2905 2905 0
144 20250313 165000 6383099480 2905 2905 2905 2905 0
145 20250313 164900 6383099480 2905 2905 2905 2905 0
146 20250313 164800 6383099480 2905 2905 2905 2905 0
147 20250313 164700 6383099480 2905 2905 2905 2905 0
148 20250313 164600 6383099480 2905 2905 2905 2905 0
149 20250313 164500 6383099480 2905 2905 2905 2905 0
150 20250313 164400 6383099480 2905 2905 2905 2905 0
151 20250313 164300 6383099480 2905 2905 2905 2905 0
152 20250313 164200 6383099480 2905 2905 2905 2905 52310
153 20250313 164100 6383099480 2905 2905 2905 2905 0
154 20250313 164000 6383099480 2905 2905 2905 2905 0
155 20250313 163900 6383099480 2905 2905 2905 2905 0
156 20250313 163800 6383099480 2905 2905 2905 2905 0
157 20250313 163700 6383099480 2905 2905 2905 2905 0
158 20250313 163600 6383099480 2905 2905 2905 2905 0
159 20250313 163500 6383099480 2905 2905 2905 2905 0
160 20250313 163400 6383099480 2905 2905 2905 2905 0
161 20250313 163300 6383099480 2905 2905 2905 2905 0
162 20250313 163200 6383099480 2905 2905 2905 2905 0
163 20250313 163100 6383099480 2905 2905 2905 2905 0
164 20250313 163000 6383099480 2905 2905 2905 2905 0
165 20250313 162900 6383099480 2905 2905 2905 2905 0
166 20250313 162800 6383099480 2905 2905 2905 2905 0
167 20250313 162700 6383099480 2905 2905 2905 2905 0
168 20250313 162600 6383099480 2905 2905 2905 2905 0
169 20250313 162500 6383099480 2905 2905 2905 2905 0
170 20250313 162400 6383099480 2905 2905 2905 2905 0
171 20250313 162300 6383099480 2905 2905 2905 2905 0
172 20250313 162200 6383099480 2905 2905 2905 2905 0
173 20250313 162100 6383099480 2905 2905 2905 2905 0
174 20250313 162000 6383099480 2905 2905 2905 2905 0
175 20250313 161900 6383099480 2905 2905 2905 2905 0
176 20250313 161800 6383099480 2905 2905 2905 2905 0
177 20250313 161700 6383099480 2905 2905 2905 2905 0
178 20250313 161600 6383099480 2905 2905 2905 2905 0
179 20250313 161500 6383099480 2905 2905 2905 2905 0
180 20250313 161400 6383099480 2905 2905 2905 2905 0
181 20250313 161300 6383099480 2905 2905 2905 2905 0
182 20250313 161200 6383099480 2905 2905 2905 2905 52310
183 20250313 161100 6383099480 2905 2905 2905 2905 0
184 20250313 161000 6383099480 2905 2905 2905 2905 0
185 20250313 160900 6383099480 2905 2905 2905 2905 0
186 20250313 160800 6383099480 2905 2905 2905 2905 0
187 20250313 160700 6383099480 2905 2905 2905 2905 0
188 20250313 160600 6383099480 2905 2905 2905 2905 0
189 20250313 160500 6383099480 2905 2905 2905 2905 0
190 20250313 160400 6383099480 2905 2905 2905 2905 0
191 20250313 160300 6383099480 2905 2905 2905 2905 0
192 20250313 160200 6383099480 2905 2905 2905 2905 0
193 20250313 160100 6383099480 2905 2905 2905 2905 0
194 20250313 160000 6383099480 2905 2905 2905 2905 0
195 20250313 155900 6383099480 2905 2905 2905 2905 0
196 20250313 155800 6383099480 2905 2905 2905 2905 0
197 20250313 155700 6383099480 2905 2905 2905 2905 0
198 20250313 155600 6383099480 2905 2905 2905 2905 0
199 20250313 155500 6383099480 2905 2905 2905 2905 0
200 20250313 155400 6383099480 2905 2905 2905 2905 0
201 20250313 155300 6383099480 2905 2905 2905 2905 0
202 20250313 155200 6383099480 2905 2905 2905 2905 0
203 20250313 155100 6383099480 2905 2905 2905 2905 0
204 20250313 155000 6383099480 2905 2905 2905 2905 0
205 20250313 154900 6383099480 2905 2905 2905 2905 0
206 20250313 154800 6383099480 2905 2905 2905 2905 0
207 20250313 154700 6383099480 2905 2905 2905 2905 0
208 20250313 154600 6383099480 2905 2905 2905 2905 0
209 20250313 154500 6383099480 2905 2905 2905 2905 0
210 20250313 154400 6383099480 2905 2905 2905 2905 0
211 20250313 154300 6383099480 2905 2905 2905 2905 0
212 20250313 154200 6383099480 2905 2905 2905 2905 52310
213 20250313 154100 6383099480 2905 2905 2905 2905 0
214 20250313 154000 6383099480 2905 2905 2905 2905 0
215 20250313 153900 6383099480 2905 2905 2905 2905 0
216 20250313 153800 6383099480 2905 2905 2905 2905 0
217 20250313 153700 6383099480 2905 2905 2905 2905 0
218 20250313 153600 6383099480 2905 2905 2905 2905 0
219 20250313 153500 6383099480 2905 2905 2905 2905 0
220 20250313 153400 6383099480 2905 2905 2905 2905 0
221 20250313 153300 6383099480 2905 2905 2905 2905 0
222 20250313 153200 6383099480 2905 2905 2905 2905 0
223 20250313 153100 6383099480 2905 2905 2905 2905 0
224 20250313 153000 6383099480 2905 2905 2905 2905 52310
225 20250313 152900 6231138930 2935 2935 2935 2935 0
226 20250313 152800 6231138930 2935 2935 2935 2935 0
227 20250313 152700 6231138930 2935 2935 2935 2935 0
228 20250313 152600 6231138930 2935 2935 2935 2935 0
229 20250313 152500 6231138930 2935 2935 2935 2935 0
230 20250313 152400 6231138930 2935 2935 2935 2935 0
231 20250313 152300 6231138930 2935 2935 2935 2935 0
232 20250313 152200 6231138930 2935 2935 2935 2935 0
233 20250313 152100 6231138930 2935 2935 2935 2935 0
234 20250313 152000 6231138930 2935 2935 2935 2935 0
235 20250313 151900 6231138930 2935 2945 2945 2930 15203
236 20250313 151800 6186486270 2945 2930 2945 2930 23372
237 20250313 151700 6117834440 2930 2935 2935 2925 6237
238 20250313 151600 6099559100 2935 2930 2935 2925 12109
239 20250313 151500 6064080240 2930 2930 2940 2925 7688
240 20250313 151400 6041554530 2940 2945 2945 2925 5960
241 20250313 151300 6024088045 2945 2935 2945 2925 18418
242 20250313 151200 5970108943 2935 2940 2940 2930 8315
243 20250313 151100 5945711253 2940 2935 2945 2935 3669
244 20250313 151000 5934925058 2935 2935 2935 2930 4042
245 20250313 150900 5923078273 2930 2935 2940 2930 3515
246 20250313 150800 5912762883 2935 2945 2945 2935 3945
247 20250313 150700 5901167378 2945 2940 2945 2935 7954
248 20250313 150600 5877772548 2935 2930 2945 2925 10822
249 20250313 150500 5845991353 2930 2920 2930 2920 3337
250 20250313 150400 5836237968 2925 2925 2925 2920 515
251 20250313 150300 5834731598 2930 2915 2930 2915 5026
252 20250313 150200 5820030783 2920 2920 2920 2915 49
253 20250313 150100 5819887768 2920 2915 2920 2915 23
254 20250313 150000 5819820663 2920 2920 2920 2920 22
255 20250313 145900 5819756423 2920 2910 2920 2910 2789
256 20250313 145800 5811626273 2915 2910 2920 2910 1676
257 20250313 145700 5806740758 2915 2910 2915 2905 9774
258 20250313 145600 5778305268 2910 2910 2910 2905 781
259 20250313 145500 5776034528 2910 2910 2910 2905 776
260 20250313 145400 5773779653 2905 2905 2905 2900 1073
261 20250313 145300 5770662768 2905 2900 2905 2900 234
262 20250313 145200 5769983498 2905 2905 2905 2905 3893
263 20250313 145100 5758674333 2910 2910 2910 2910 49
264 20250313 145000 5758531743 2905 2915 2915 2905 1007
265 20250313 144900 5755600323 2915 2915 2915 2910 790
266 20250313 144800 5753299383 2915 2910 2915 2905 3219
267 20250313 144700 5743934043 2910 2905 2910 2905 643
268 20250313 144600 5742065458 2910 2910 2915 2905 5943
269 20250313 144500 5724791783 2915 2915 2915 2910 412
270 20250313 144400 5723592423 2915 2915 2915 2910 912
271 20250313 144300 5720933948 2910 2910 2910 2905 4186
272 20250313 144200 5708759928 2915 2915 2915 2915 673
273 20250313 144100 5706798133 2920 2915 2920 2915 2347
274 20250313 144000 5699951303 2920 2910 2920 2905 4295
275 20250313 143900 5687454793 2910 2905 2910 2900 6098
276 20250313 143800 5669741368 2905 2910 2910 2900 8239
277 20250313 143700 5645820473 2915 2915 2915 2905 3109
278 20250313 143600 5636770823 2915 2920 2920 2910 2501
279 20250313 143500 5629474943 2920 2907 2930 2905 22787
280 20250313 143400 5563060630 2910 2910 2925 2900 15877
281 20250313 143300 5516866300 2910 2900 2975 2900 110135
282 20250313 143200 5192918595 2900 2895 2900 2895 3809
283 20250313 143100 5181882165 2890 2890 2895 2890 1625
284 20250313 143000 5177185905 2890 2885 2890 2880 2418
285 20250313 142900 5170199285 2880 2885 2885 2880 3700
286 20250313 142800 5159531980 2885 2890 2890 2885 6058
287 20250313 142700 5142053490 2890 2900 2900 2885 1826
288 20250313 142600 5136783100 2895 2900 2905 2880 22339
289 20250313 142500 5072274830 2890 2905 2905 2890 10092
290 20250313 142400 5043089850 2895 2900 2905 2895 6222
291 20250313 142300 5025068235 2900 2905 2905 2895 829
292 20250313 142200 5022665270 2905 2900 2910 2895 5719
293 20250313 142100 5006081190 2910 2905 2910 2900 1325
294 20250313 142000 5002234470 2910 2905 2910 2905 434
295 20250313 141900 5000973640 2910 2905 2910 2900 606
296 20250313 141800 4999214365 2910 2910 2910 2910 35
297 20250313 141700 4999112515 2910 2900 2910 2900 725
298 20250313 141600 4997010005 2915 2905 2915 2900 1235
299 20250313 141500 4993422975 2915 2910 2915 2895 9489
300 20250313 141400 4965905215 2915 2910 2915 2910 1085
301 20250313 141300 4962746670 2920 2905 2920 2905 4155
302 20250313 141200 4950661275 2910 2910 2910 2905 802
303 20250313 141100 4948327995 2910 2900 2910 2900 7608
304 20250313 141000 4926259775 2900 2915 2915 2900 15548
305 20250313 140900 4881132695 2920 2925 2925 2915 621
306 20250313 140800 4879322440 2915 2925 2930 2915 908
307 20250313 140700 4876673615 2930 2925 2930 2905 18033
308 20250313 140600 4824189580 2925 2930 2930 2925 534
309 20250313 140500 4822627481 2930 2925 2930 2920 1674
310 20250313 140400 4817732651 2925 2925 2925 2920 1418
311 20250313 140300 4813585486 2930 2930 2930 2925 712
312 20250313 140200 4811501881 2930 2930 2930 2930 8211
313 20250313 140100 4787443651 2930 2925 2930 2925 1616
314 20250313 140000 4782716841 2930 2920 2930 2920 35
315 20250313 135900 4782614491 2920 2915 2930 2910 14802
316 20250313 135800 4739346951 2920 2920 2920 2910 3521
317 20250313 135700 4729100791 2920 2920 2920 2910 12369
318 20250313 135600 4692983586 2920 2910 2920 2905 10597
319 20250313 135500 4662157781 2920 2915 2920 2910 232
320 20250313 135400 4661481566 2920 2915 2920 2910 8159
321 20250313 135300 4637691191 2915 2915 2915 2910 3446
322 20250313 135200 4627662261 2910 2910 2915 2910 572
323 20250313 135100 4625995231 2915 2915 2915 2910 489
324 20250313 135000 4624571366 2910 2912 2912 2910 1059
325 20250313 134900 4621489642 2915 2915 2915 2910 2005
326 20250313 134800 4615654942 2910 2910 2915 2910 2843
327 20250313 134700 4607381807 2920 2920 2920 2910 1347
328 20250313 134600 4603460207 2920 2920 2920 2915 4223
329 20250313 134500 4591148657 2920 2920 2920 2915 113
330 20250313 134400 4590818757 2920 2920 2920 2920 380
331 20250313 134300 4589709157 2920 2925 2925 2915 1901
332 20250313 134200 4584158232 2925 2920 2925 2920 192
333 20250313 134100 4583597492 2925 2920 2925 2920 1612
334 20250313 134000 4578890447 2920 2920 2925 2920 2816
335 20250313 133900 4570667722 2920 2915 2920 2915 729
336 20250313 133800 4568542677 2920 2910 2920 2907 4737
337 20250313 133700 4554760441 2915 2915 2915 2915 76
338 20250313 133600 4554538901 2920 2910 2920 2910 844
339 20250313 133500 4552078621 2920 2915 2920 2910 269
340 20250313 133400 4551295811 2920 2920 2920 2915 6
341 20250313 133300 4551278311 2915 2915 2915 2910 1574
342 20250313 133200 4546696111 2915 2920 2920 2915 167
343 20250313 133100 4546208771 2920 2915 2920 2915 2980
344 20250313 133000 4537522031 2915 2915 2915 2910 1906
345 20250313 132900 4531974806 2915 2920 2920 2915 619
346 20250313 132800 4530170416 2915 2920 2920 2915 4450
347 20250313 132700 4517193916 2930 2930 2930 2925 606
348 20250313 132600 4515421346 2930 2930 2930 2925 1212
349 20250313 132500 4511876171 2930 2920 2930 2915 1825
350 20250313 132400 4506548171 2930 2920 2930 2920 23
351 20250313 132300 4506480791 2930 2930 2930 2925 885
352 20250313 132200 4503887751 2930 2930 2930 2930 201
353 20250313 132100 4503298821 2930 2925 2930 2925 892
354 20250313 132000 4500689681 2925 2925 2925 2925 1008
355 20250313 131900 4497741281 2925 2925 2925 2925 5
356 20250313 131800 4497726656 2925 2925 2925 2925 281
357 20250313 131700 4496904731 2925 2920 2925 2920 2458
358 20250313 131600 4489720081 2925 2925 2925 2925 0
359 20250313 131500 4489720081 2925 2920 2925 2920 740
360 20250313 131400 4487559271 2915 2920 2925 2915 3193
361 20250313 131300 4478245761 2920 2920 2920 2915 1797
362 20250313 131200 4472999131 2930 2925 2930 2925 1577
363 20250313 131100 4468378566 2925 2920 2930 2920 2167
364 20250313 131000 4462048686 2920 2915 2925 2915 7195
365 20250313 130900 4441075241 2915 2910 2915 2910 1141
366 20250313 130800 4437752983 2912 2915 2915 2910 2131
367 20250313 130700 4431546741 2910 2915 2915 2910 14151
368 20250313 130600 4390332626 2920 2920 2925 2920 7288
369 20250313 130500 4369049656 2925 2925 2930 2925 1847
370 20250313 130400 4363647166 2930 2925 2930 2925 3471
371 20250313 130300 4353494376 2925 2925 2930 2925 211
372 20250313 130200 4352876926 2925 2920 2925 2915 7638
373 20250313 130100 4330590621 2920 2915 2920 2915 3525
374 20250313 130000 4320314911 2915 2915 2920 2915 1909
375 20250313 125900 4314750161 2920 2920 2920 2915 4089
376 20250313 125800 4302826281 2920 2925 2925 2920 3602
377 20250313 125700 4292303259 2920 2915 2925 2910 21041
378 20250313 125600 4231020294 2920 2925 2925 2920 35601
379 20250313 125500 4127064884 2925 2925 2925 2925 215
380 20250313 125400 4126436009 2925 2925 2930 2920 2353
381 20250313 125300 4119547529 2925 2925 2930 2925 1323
382 20250313 125200 4115677469 2930 2925 2930 2920 1063
383 20250313 125100 4112568614 2925 2920 2925 2920 4030
384 20250313 125000 4100789659 2920 2925 2930 2920 2460
385 20250313 124900 4093597749 2925 2930 2930 2925 1261
386 20250313 124800 4089908774 2930 2930 2930 2925 311
387 20250313 124700 4088998999 2935 2930 2935 2925 3124
388 20250313 124600 4079855569 2930 2930 2930 2925 252
389 20250313 124500 4079117634 2930 2925 2930 2925 1846
390 20250313 124400 4073717994 2930 2925 2930 2925 1306
391 20250313 124300 4069897669 2935 2930 2935 2925 2969
392 20250313 124200 4061208324 2930 2935 2935 2925 2436
393 20250313 124100 4054082859 2935 2935 2935 2925 5249
394 20250313 124000 4038727869 2930 2935 2935 2925 2142
395 20250313 123900 4032457189 2935 2930 2935 2925 736
396 20250313 123800 4030304079 2930 2925 2930 2925 3025
397 20250313 123700 4021445365 2925 2930 2930 2925 6739
398 20250313 123600 4001733395 2930 2940 2940 2925 18822
399 20250313 123500 3946581970 2940 2940 2940 2935 56
400 20250313 123400 3946417370 2940 2935 2940 2935 261
401 20250313 123300 3945651315 2935 2935 2940 2930 1032
402 20250313 123200 3942623145 2935 2940 2940 2930 4485
403 20250313 123100 3929466165 2940 2935 2940 2935 689
404 20250313 123000 3927440620 2945 2945 2945 2945 30
405 20250313 122900 3927352270 2940 2940 2940 2935 1860
406 20250313 122800 3921888970 2945 2940 2945 2940 968
407 20250313 122700 3919042835 2945 2945 2945 2940 49
408 20250313 122600 3918898545 2950 2945 2950 2940 2237
409 20250313 122500 3912318725 2945 2950 2950 2940 2785
410 20250313 122400 3904125360 2950 2945 2950 2945 35
411 20250313 122300 3904022275 2950 2950 2950 2950 286
412 20250313 122200 3903178575 2945 2950 2955 2945 1765
413 20250313 122100 3897971810 2950 2940 2950 2940 152
414 20250313 122000 3897523910 2950 2950 2950 2950 469
415 20250313 121900 3896140360 2950 2950 2950 2950 753
416 20250313 121800 3893919010 2945 2940 2950 2940 7089
417 20250313 121700 3873043055 2945 2945 2950 2945 1159
418 20250313 121600 3869629795 2950 2950 2950 2950 0
419 20250313 121500 3869629795 2950 2945 2950 2945 6
420 20250313 121400 3869612120 2950 2945 2950 2945 640
421 20250313 121300 3867726265 2945 2950 2950 2945 1392
422 20250313 121200 3863620130 2950 2945 2950 2940 1923
423 20250313 121100 3857957185 2945 2945 2945 2940 685
424 20250313 121000 3855941085 2945 2940 2945 2940 29
425 20250313 120900 3855855820 2945 2940 2945 2940 677
426 20250313 120800 3853865400 2945 2935 2945 2935 1030
427 20250313 120700 3850840665 2935 2935 2935 2935 825
428 20250313 120600 3848419290 2935 2945 2945 2935 2188
429 20250313 120500 3841986730 2945 2940 2945 2935 920
430 20250313 120400 3839281930 2940 2945 2945 2935 229
431 20250313 120300 3838609165 2940 2945 2950 2940 2874
432 20250313 120200 3830147220 2945 2950 2950 2945 600
433 20250313 120100 3828379720 2950 2950 2950 2950 109
434 20250313 120000 3828058170 2950 2945 2950 2945 146
435 20250313 115900 3827628170 2945 2945 2945 2945 536
436 20250313 115800 3826049650 2945 2940 2945 2940 3362
437 20250313 115700 3816154100 2940 2940 2940 2940 1198
438 20250313 115600 3812631980 2935 2935 2935 2935 89
439 20250313 115500 3812370765 2935 2935 2940 2935 1885
440 20250313 115400 3806838040 2935 2935 2935 2935 84
441 20250313 115300 3806591500 2935 2945 2945 2935 1618
442 20250313 115200 3801840240 2945 2945 2945 2945 0
443 20250313 115100 3801840240 2945 2935 2945 2930 4362
444 20250313 115000 3789035825 2940 2935 2945 2935 1557
445 20250313 114900 3784465515 2935 2940 2945 2935 1142
446 20250313 114800 3781108530 2940 2935 2945 2935 2131
447 20250313 114700 3774850290 2935 2935 2935 2935 2415
448 20250313 114600 3767762265 2935 2945 2945 2935 1026
449 20250313 114500 3764749455 2940 2945 2945 2935 1530
450 20250313 114400 3760258045 2945 2940 2945 2935 13742
451 20250313 114300 3719919195 2935 2935 2940 2935 1901
452 20250313 114200 3714337966 2935 2937 2940 2935 1854
453 20250313 114100 3708894559 2935 2935 2935 2935 183
454 20250313 114000 3708357454 2940 2940 2940 2935 5549
455 20250313 113900 3692071079 2940 2950 2950 2940 5055
456 20250313 113800 3677207234 2950 2940 2950 2940 4520
457 20250313 113700 3663887324 2945 2940 2945 2935 5096
458 20250313 113600 3648926994 2940 2940 2940 2935 1019
459 20250313 113500 3645932284 2935 2950 2950 2935 20526
460 20250313 113400 3585510619 2950 2955 2955 2945 6071
461 20250313 113300 3567604494 2950 2950 2950 2950 1064
462 20250313 113200 3564465694 2950 2950 2950 2945 3036
463 20250313 113100 3555510294 2955 2950 2955 2950 2250
464 20250313 113000 3548872739 2960 2945 2960 2945 14
465 20250313 112900 3548831419 2945 2960 2960 2945 2830
466 20250313 112800 3540484889 2955 2955 2955 2955 0
467 20250313 112700 3540484889 2955 2960 2960 2955 465
468 20250313 112600 3539109744 2960 2950 2960 2950 2064
469 20250313 112500 3533002894 2955 2960 2960 2950 1114
470 20250313 112400 3529716274 2950 2955 2960 2950 2976
471 20250313 112300 3520918684 2960 2960 2960 2960 7
472 20250313 112200 3520897964 2955 2955 2960 2955 1883
473 20250313 112100 3515333694 2950 2950 2950 2950 1222
474 20250313 112000 3511728794 2950 2957 2957 2950 5106
475 20250313 111900 3496660999 2955 2955 2955 2955 1461
476 20250313 111800 3492343744 2955 2955 2955 2955 881
477 20250313 111700 3489740389 2955 2955 2955 2955 1937
478 20250313 111600 3484016554 2955 2960 2965 2955 1841
479 20250313 111500 3478567194 2960 2960 2965 2955 209
480 20250313 111400 3477949534 2960 2955 2960 2955 2058
481 20250313 111300 3471858679 2955 2950 2960 2950 1141
482 20250313 111200 3468491236 2950 2955 2955 2950 325
483 20250313 111100 3467531177 2955 2955 2957 2955 1786
484 20250313 111000 3462253545 2955 2957 2957 2955 209
485 20250313 110900 3461635928 2957 2960 2960 2955 802
486 20250313 110800 3459265811 2960 2960 2960 2955 1850
487 20250313 110700 3453793811 2965 2960 2965 2960 660
488 20250313 110600 3451840206 2960 2965 2965 2955 1479
489 20250313 110500 3447464581 2965 2970 2970 2955 6170
490 20250313 110400 3429198481 2965 2970 2975 2965 3826
491 20250313 110300 3417843591 2970 2955 2975 2955 23778
492 20250313 110200 3347312876 2955 2960 2960 2950 1699
493 20250313 110100 3342292096 2960 2955 2960 2950 7120
494 20250313 110000 3321274996 2960 2960 2960 2955 315
495 20250313 105900 3320343646 2960 2955 2960 2950 5625
496 20250313 105800 3303698246 2955 2955 2960 2955 2288
497 20250313 105700 3296937201 2955 2955 2960 2955 55
498 20250313 105600 3296774671 2950 2955 2960 2950 1446
499 20250313 105500 3292505226 2955 2955 2957 2955 6139
500 20250313 105400 3274364327 2955 2952 2955 2952 11
501 20250313 105300 3274331852 2952 2955 2955 2952 357
502 20250313 105200 3273277511 2952 2950 2955 2950 5145
503 20250313 105100 3258099746 2950 2952 2952 2945 3439
504 20250313 105000 3247953841 2950 2952 2952 2950 1874
505 20250313 104900 3242423215 2952 2950 2952 2950 3474
506 20250313 104800 3232174555 2952 2952 2952 2950 1430
507 20250313 104700 3227956021 2952 2950 2955 2950 1763
508 20250313 104600 3222749420 2950 2950 2950 2950 213
509 20250313 104500 3222121070 2955 2950 2955 2950 608
510 20250313 104400 3220327340 2950 2950 2955 2945 757
511 20250313 104300 3218094190 2950 2955 2955 2950 12
512 20250313 104200 3218058785 2950 2955 2955 2950 2345
513 20250313 104100 3211141025 2950 2950 2950 2950 673
514 20250313 104000 3209155675 2950 2950 2950 2950 2087
515 20250313 103900 3202999025 2955 2950 2955 2950 331
516 20250313 103800 3202022065 2955 2950 2955 2950 3147
517 20250313 103700 3192723270 2950 2955 2955 2950 1302
518 20250313 103600 3188879770 2955 2955 2960 2950 7241
519 20250313 103500 3167479380 2955 2955 2955 2955 2216
520 20250313 103400 3160931100 2950 2950 2955 2950 6508
521 20250313 103300 3141732060 2945 2947 2950 2945 2510
522 20250313 103200 3134335108 2950 2950 2950 2950 430
523 20250313 103100 3133066608 2950 2940 2950 2940 4305
524 20250313 103000 3120400408 2945 2945 2950 2945 1144
525 20250313 102900 3117030763 2940 2940 2950 2940 1605
526 20250313 102800 3112304553 2940 2945 2945 2940 726
527 20250313 102700 3110169358 2945 2945 2950 2940 1426
528 20250313 102600 3105969798 2950 2945 2950 2940 15154
529 20250313 102500 3061326158 2950 2945 2950 2945 2194
530 20250313 102400 3054863998 2950 2950 2955 2950 7402
531 20250313 102300 3033013140 2955 2950 2955 2950 2203
532 20250313 102200 3026510790 2950 2945 2950 2945 22
533 20250313 102100 3026445895 2950 2945 2950 2945 2629
534 20250313 102000 3018703485 2945 2945 2945 2945 2826
535 20250313 101900 3010380915 2945 2945 2945 2945 442
536 20250313 101800 3009079225 2945 2945 2945 2940 3518
537 20250313 101700 2998736175 2945 2950 2950 2945 3861
538 20250313 101600 2987365225 2950 2950 2950 2945 187
539 20250313 101500 2986813955 2950 2945 2950 2940 7731
540 20250313 101400 2964064290 2950 2945 2950 2945 5032
541 20250313 101300 2949240140 2950 2945 2950 2945 736
542 20250313 101200 2947072545 2950 2947 2950 2947 521
543 20250313 101100 2945536195 2945 2945 2950 2945 2454
544 20250313 101000 2938307525 2945 2950 2955 2945 5483
545 20250313 100900 2922139420 2945 2945 2950 2945 3597
546 20250313 100800 2911542505 2950 2945 2950 2945 2258
547 20250313 100700 2904887670 2945 2945 2945 2945 3784
548 20250313 100600 2893743790 2945 2940 2945 2940 670
549 20250313 100500 2891773515 2940 2945 2945 2935 7447
550 20250313 100400 2869859840 2945 2950 2950 2945 5230
551 20250313 100300 2854457070 2950 2945 2950 2940 4273
552 20250313 100200 2841875850 2945 2945 2950 2945 1484
553 20250313 100100 2837505455 2940 2945 2945 2935 9603
554 20250313 100000 2809291245 2945 2945 2945 2940 1496
555 20250313 095900 2804887495 2945 2940 2945 2940 4443
556 20250313 095800 2791813520 2935 2945 2945 2935 19035
557 20250313 095700 2735920600 2940 2940 2945 2935 14338
558 20250313 095600 2693822170 2945 2945 2945 2935 12773
559 20250313 095500 2656258550 2940 2935 2945 2930 25910
560 20250313 095400 2580202110 2940 2945 2947 2940 22646
561 20250313 095300 2513571000 2940 2952 2955 2940 42569
562 20250313 095200 2388061285 2960 2955 2960 2950 4573
563 20250313 095100 2374554660 2960 2955 2960 2950 4600
564 20250313 095000 2360976695 2950 2952 2955 2950 1175
565 20250313 094900 2357507191 2952 2960 2960 2950 13131
566 20250313 094800 2318709890 2960 2960 2970 2955 2843
567 20250313 094700 2310290050 2965 2965 2965 2950 17790
568 20250313 094600 2257741170 2965 2965 2965 2955 7053
569 20250313 094500 2236893865 2965 2960 2970 2960 2216
570 20250313 094400 2230334115 2960 2957 2970 2950 18505
571 20250313 094300 2175645032 2957 2965 2965 2955 22332
572 20250313 094200 2109623732 2965 2967 2967 2960 22345
573 20250313 094100 2043406036 2967 2975 2975 2967 1704
574 20250313 094000 2038346887 2975 2975 2975 2970 9987
575 20250313 093900 2008684612 2975 2975 2975 2970 3794
576 20250313 093800 1997400352 2980 2980 2980 2975 5499
577 20250313 093700 1981020662 2980 2975 2980 2970 2168
578 20250313 093600 1974572752 2975 2980 2980 2970 574
579 20250313 093500 1972866272 2980 2980 2980 2965 4245
580 20250313 093400 1960262362 2970 2980 2980 2970 2329
581 20250313 093300 1953343352 2980 2975 2980 2965 12059
582 20250313 093200 1917509562 2975 2975 2985 2970 5324
583 20250313 093100 1901658122 2975 2975 2980 2970 3584
584 20250313 093000 1890995722 2980 2970 2985 2970 5634
585 20250313 092900 1874223032 2970 2970 2975 2965 1864
586 20250313 092800 1868689657 2970 2970 2975 2970 3917
587 20250313 092700 1857047952 2970 2970 2970 2965 5476
588 20250313 092600 1840803227 2970 2965 2970 2965 3065
589 20250313 092500 1831703497 2970 2965 2970 2955 27806
590 20250313 092400 1749333663 2970 2975 2980 2965 11613
591 20250313 092300 1714865483 2975 2970 2975 2965 17824
592 20250313 092200 1661941315 2970 2970 2975 2965 7603
593 20250313 092100 1639365050 2970 2975 2975 2965 3677
594 20250313 092000 1628439170 2975 2990 2990 2970 12777
595 20250313 091900 1590431160 2990 2970 2990 2960 67582
596 20250313 091800 1389750525 2975 2980 2980 2970 13402
597 20250313 091700 1349893190 2980 2990 2995 2975 19122
598 20250313 091600 1292877455 2990 2985 2995 2980 20122
599 20250313 091500 1232854860 2985 3000 3000 2980 19647
600 20250313 091400 1174183205 3000 3000 3005 2990 5189
601 20250313 091300 1158637795 3005 2990 3005 2990 6604
602 20250313 091200 1138853145 2990 2995 3000 2985 15232
603 20250313 091100 1093332825 2990 3007 3010 2990 35676
604 20250313 091000 986349690 3005 3010 3015 3000 18624
605 20250313 090900 930363775 3010 3020 3020 3005 15444
606 20250313 090800 883838915 3020 3015 3020 3010 17179
607 20250313 090700 831967920 3015 3015 3020 3010 15148
608 20250313 090600 786323045 3020 3015 3020 3015 5621
609 20250313 090500 769359220 3020 3015 3025 3010 5037
610 20250313 090400 754159530 3015 3020 3030 3005 10412
611 20250313 090300 722758920 3010 3005 3025 3005 26824
612 20250313 090200 642028555 3005 3035 3035 3000 50157
613 20250313 090100 490823195 3035 3010 3035 3005 44359
614 20250313 090000 357048310 3010 3030 3055 3010 116915

1
025880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,16715858,0,54493697080,0.00
20250310,0,16715858,0,50816208320,0.00
20250307,0,16715858,0,45132816600,0.00
20250306,0,16715858,0,45634292340,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 16715858 0 54493697080 0.00
3 20250310 0 16715858 0 50816208320 0.00
4 20250307 0 16715858 0 45132816600 0.00
5 20250306 0 16715858 0 45634292340 0.00