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

615
027360/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191300,397786650,2150,2150,2150,2150,5094
20250313,191200,397786650,2150,2150,2150,2150,0
20250313,191100,397786650,2150,2150,2150,2150,0
20250313,191000,397786650,2150,2150,2150,2150,0
20250313,190900,397786650,2150,2150,2150,2150,0
20250313,190800,397786650,2150,2150,2150,2150,0
20250313,190700,397786650,2150,2150,2150,2150,0
20250313,190600,397786650,2150,2150,2150,2150,0
20250313,190500,397786650,2150,2150,2150,2150,0
20250313,190400,397786650,2150,2150,2150,2150,0
20250313,190300,397786650,2150,2150,2150,2150,0
20250313,190200,397786650,2150,2150,2150,2150,0
20250313,190100,397786650,2150,2150,2150,2150,0
20250313,190000,397786650,2150,2150,2150,2150,0
20250313,185900,397786650,2150,2150,2150,2150,0
20250313,185800,397786650,2150,2150,2150,2150,0
20250313,185700,397786650,2150,2150,2150,2150,0
20250313,185600,397786650,2150,2150,2150,2150,0
20250313,185500,397786650,2150,2150,2150,2150,0
20250313,185400,397786650,2150,2150,2150,2150,0
20250313,185300,397786650,2150,2150,2150,2150,0
20250313,185200,397786650,2150,2150,2150,2150,0
20250313,185100,397786650,2150,2150,2150,2150,0
20250313,185000,397786650,2150,2150,2150,2150,0
20250313,184900,397786650,2150,2150,2150,2150,0
20250313,184800,397786650,2150,2150,2150,2150,0
20250313,184700,397786650,2150,2150,2150,2150,0
20250313,184600,397786650,2150,2150,2150,2150,0
20250313,184500,397786650,2150,2150,2150,2150,0
20250313,184400,397786650,2150,2150,2150,2150,0
20250313,184300,397786650,2150,2150,2150,2150,5094
20250313,184200,397786650,2150,2150,2150,2150,0
20250313,184100,397786650,2150,2150,2150,2150,0
20250313,184000,397786650,2150,2150,2150,2150,0
20250313,183900,397786650,2150,2150,2150,2150,0
20250313,183800,397786650,2150,2150,2150,2150,0
20250313,183700,397786650,2150,2150,2150,2150,0
20250313,183600,397786650,2150,2150,2150,2150,0
20250313,183500,397786650,2150,2150,2150,2150,0
20250313,183400,397786650,2150,2150,2150,2150,0
20250313,183300,397786650,2150,2150,2150,2150,0
20250313,183200,397786650,2150,2150,2150,2150,0
20250313,183100,397786650,2150,2150,2150,2150,0
20250313,183000,397786650,2150,2150,2150,2150,0
20250313,182900,397786650,2150,2150,2150,2150,0
20250313,182800,397786650,2150,2150,2150,2150,0
20250313,182700,397786650,2150,2150,2150,2150,0
20250313,182600,397786650,2150,2150,2150,2150,0
20250313,182500,397786650,2150,2150,2150,2150,0
20250313,182400,397786650,2150,2150,2150,2150,0
20250313,182300,397786650,2150,2150,2150,2150,0
20250313,182200,397786650,2150,2150,2150,2150,0
20250313,182100,397786650,2150,2150,2150,2150,0
20250313,182000,397786650,2150,2150,2150,2150,0
20250313,181900,397786650,2150,2150,2150,2150,0
20250313,181800,397786650,2150,2150,2150,2150,0
20250313,181700,397786650,2150,2150,2150,2150,0
20250313,181600,397786650,2150,2150,2150,2150,0
20250313,181500,397786650,2150,2150,2150,2150,0
20250313,181400,397786650,2150,2150,2150,2150,0
20250313,181300,397786650,2150,2150,2150,2150,5094
20250313,181200,397786650,2150,2150,2150,2150,0
20250313,181100,397786650,2150,2150,2150,2150,0
20250313,181000,397786650,2150,2150,2150,2150,0
20250313,180900,397786650,2150,2150,2150,2150,0
20250313,180800,397786650,2150,2150,2150,2150,0
20250313,180700,397786650,2150,2150,2150,2150,0
20250313,180600,397786650,2150,2150,2150,2150,0
20250313,180500,397786650,2150,2150,2150,2150,0
20250313,180400,397786650,2150,2150,2150,2150,0
20250313,180300,397786650,2150,2150,2150,2150,0
20250313,180200,397786650,2150,2150,2150,2150,0
20250313,180100,397786650,2150,2150,2150,2150,0
20250313,180000,397786650,2150,2150,2150,2150,0
20250313,175900,397786650,2150,2150,2150,2150,0
20250313,175800,397786650,2150,2150,2150,2150,0
20250313,175700,397786650,2150,2150,2150,2150,0
20250313,175600,397786650,2150,2150,2150,2150,0
20250313,175500,397786650,2150,2150,2150,2150,0
20250313,175400,397786650,2150,2150,2150,2150,0
20250313,175300,397786650,2150,2150,2150,2150,0
20250313,175200,397786650,2150,2150,2150,2150,0
20250313,175100,397786650,2150,2150,2150,2150,0
20250313,175000,397786650,2150,2150,2150,2150,0
20250313,174900,397786650,2150,2150,2150,2150,0
20250313,174800,397786650,2150,2150,2150,2150,0
20250313,174700,397786650,2150,2150,2150,2150,0
20250313,174600,397786650,2150,2150,2150,2150,0
20250313,174500,397786650,2150,2150,2150,2150,0
20250313,174400,397786650,2150,2150,2150,2150,0
20250313,174300,397786650,2150,2150,2150,2150,5094
20250313,174200,397786650,2150,2150,2150,2150,0
20250313,174100,397786650,2150,2150,2150,2150,0
20250313,174000,397786650,2150,2150,2150,2150,0
20250313,173900,397786650,2150,2150,2150,2150,0
20250313,173800,397786650,2150,2150,2150,2150,0
20250313,173700,397786650,2150,2150,2150,2150,0
20250313,173600,397786650,2150,2150,2150,2150,0
20250313,173500,397786650,2150,2150,2150,2150,0
20250313,173400,397786650,2150,2150,2150,2150,0
20250313,173300,397786650,2150,2150,2150,2150,0
20250313,173200,397786650,2150,2150,2150,2150,0
20250313,173100,397786650,2150,2150,2150,2150,0
20250313,173000,397786650,2150,2150,2150,2150,0
20250313,172900,397786650,2150,2150,2150,2150,0
20250313,172800,397786650,2150,2150,2150,2150,0
20250313,172700,397786650,2150,2150,2150,2150,0
20250313,172600,397786650,2150,2150,2150,2150,0
20250313,172500,397786650,2150,2150,2150,2150,0
20250313,172400,397786650,2150,2150,2150,2150,0
20250313,172300,397786650,2150,2150,2150,2150,0
20250313,172200,397786650,2150,2150,2150,2150,0
20250313,172100,397786650,2150,2150,2150,2150,0
20250313,172000,397786650,2150,2150,2150,2150,0
20250313,171900,397786650,2150,2150,2150,2150,0
20250313,171800,397786650,2150,2150,2150,2150,0
20250313,171700,397786650,2150,2150,2150,2150,0
20250313,171600,397786650,2150,2150,2150,2150,0
20250313,171500,397786650,2150,2150,2150,2150,0
20250313,171400,397786650,2150,2150,2150,2150,0
20250313,171300,397786650,2150,2150,2150,2150,5094
20250313,171200,397786650,2150,2150,2150,2150,0
20250313,171100,397786650,2150,2150,2150,2150,0
20250313,171000,397786650,2150,2150,2150,2150,0
20250313,170900,397786650,2150,2150,2150,2150,0
20250313,170800,397786650,2150,2150,2150,2150,0
20250313,170700,397786650,2150,2150,2150,2150,0
20250313,170600,397786650,2150,2150,2150,2150,0
20250313,170500,397786650,2150,2150,2150,2150,0
20250313,170400,397786650,2150,2150,2150,2150,0
20250313,170300,397786650,2150,2150,2150,2150,0
20250313,170200,397786650,2150,2150,2150,2150,0
20250313,170100,397786650,2150,2150,2150,2150,0
20250313,170000,397786650,2150,2150,2150,2150,0
20250313,165900,397786650,2150,2150,2150,2150,0
20250313,165800,397786650,2150,2150,2150,2150,0
20250313,165700,397786650,2150,2150,2150,2150,0
20250313,165600,397786650,2150,2150,2150,2150,0
20250313,165500,397786650,2150,2150,2150,2150,0
20250313,165400,397786650,2150,2150,2150,2150,0
20250313,165300,397786650,2150,2150,2150,2150,0
20250313,165200,397786650,2150,2150,2150,2150,0
20250313,165100,397786650,2150,2150,2150,2150,0
20250313,165000,397786650,2150,2150,2150,2150,0
20250313,164900,397786650,2150,2150,2150,2150,0
20250313,164800,397786650,2150,2150,2150,2150,0
20250313,164700,397786650,2150,2150,2150,2150,0
20250313,164600,397786650,2150,2150,2150,2150,0
20250313,164500,397786650,2150,2150,2150,2150,0
20250313,164400,397786650,2150,2150,2150,2150,0
20250313,164300,397786650,2150,2150,2150,2150,5094
20250313,164200,397786650,2150,2150,2150,2150,0
20250313,164100,397786650,2150,2150,2150,2150,0
20250313,164000,397786650,2150,2150,2150,2150,0
20250313,163900,397786650,2150,2150,2150,2150,0
20250313,163800,397786650,2150,2150,2150,2150,0
20250313,163700,397786650,2150,2150,2150,2150,0
20250313,163600,397786650,2150,2150,2150,2150,0
20250313,163500,397786650,2150,2150,2150,2150,0
20250313,163400,397786650,2150,2150,2150,2150,0
20250313,163300,397786650,2150,2150,2150,2150,0
20250313,163200,397786650,2150,2150,2150,2150,0
20250313,163100,397786650,2150,2150,2150,2150,0
20250313,163000,397786650,2150,2150,2150,2150,0
20250313,162900,397786650,2150,2150,2150,2150,0
20250313,162800,397786650,2150,2150,2150,2150,0
20250313,162700,397786650,2150,2150,2150,2150,0
20250313,162600,397786650,2150,2150,2150,2150,0
20250313,162500,397786650,2150,2150,2150,2150,0
20250313,162400,397786650,2150,2150,2150,2150,0
20250313,162300,397786650,2150,2150,2150,2150,0
20250313,162200,397786650,2150,2150,2150,2150,0
20250313,162100,397786650,2150,2150,2150,2150,0
20250313,162000,397786650,2150,2150,2150,2150,0
20250313,161900,397786650,2150,2150,2150,2150,0
20250313,161800,397786650,2150,2150,2150,2150,0
20250313,161700,397786650,2150,2150,2150,2150,0
20250313,161600,397786650,2150,2150,2150,2150,0
20250313,161500,397786650,2150,2150,2150,2150,0
20250313,161400,397786650,2150,2150,2150,2150,0
20250313,161300,397786650,2150,2150,2150,2150,5094
20250313,161200,397786650,2150,2150,2150,2150,0
20250313,161100,397786650,2150,2150,2150,2150,0
20250313,161000,397786650,2150,2150,2150,2150,0
20250313,160900,397786650,2150,2150,2150,2150,0
20250313,160800,397786650,2150,2150,2150,2150,0
20250313,160700,397786650,2150,2150,2150,2150,0
20250313,160600,397786650,2150,2150,2150,2150,0
20250313,160500,397786650,2150,2150,2150,2150,0
20250313,160400,397786650,2150,2150,2150,2150,0
20250313,160300,397786650,2150,2150,2150,2150,0
20250313,160200,397786650,2150,2150,2150,2150,0
20250313,160100,397786650,2150,2150,2150,2150,0
20250313,160000,397786650,2150,2150,2150,2150,0
20250313,155900,397786650,2150,2150,2150,2150,0
20250313,155800,397786650,2150,2150,2150,2150,0
20250313,155700,397786650,2150,2150,2150,2150,0
20250313,155600,397786650,2150,2150,2150,2150,0
20250313,155500,397786650,2150,2150,2150,2150,0
20250313,155400,397786650,2150,2150,2150,2150,0
20250313,155300,397786650,2150,2150,2150,2150,0
20250313,155200,397786650,2150,2150,2150,2150,0
20250313,155100,397786650,2150,2150,2150,2150,0
20250313,155000,397786650,2150,2150,2150,2150,0
20250313,154900,397786650,2150,2150,2150,2150,0
20250313,154800,397786650,2150,2150,2150,2150,0
20250313,154700,397786650,2150,2150,2150,2150,0
20250313,154600,397786650,2150,2150,2150,2150,0
20250313,154500,397786650,2150,2150,2150,2150,0
20250313,154400,397786650,2150,2150,2150,2150,0
20250313,154300,397786650,2150,2150,2150,2150,5094
20250313,154200,397786650,2150,2150,2150,2150,0
20250313,154100,397786650,2150,2150,2150,2150,0
20250313,154000,397786650,2150,2150,2150,2150,0
20250313,153900,397786650,2150,2150,2150,2150,0
20250313,153800,397786650,2150,2150,2150,2150,0
20250313,153700,397786650,2150,2150,2150,2150,0
20250313,153600,397786650,2150,2150,2150,2150,0
20250313,153500,397786650,2150,2150,2150,2150,0
20250313,153400,397786650,2150,2150,2150,2150,0
20250313,153300,397786650,2150,2150,2150,2150,0
20250313,153200,397786650,2150,2150,2150,2150,0
20250313,153100,397786650,2150,2150,2150,2150,0
20250313,153000,397786650,2150,2150,2150,2150,5094
20250313,152900,386834550,2130,2130,2130,2130,0
20250313,152800,386834550,2130,2130,2130,2130,0
20250313,152700,386834550,2130,2130,2130,2130,0
20250313,152600,386834550,2130,2130,2130,2130,0
20250313,152500,386834550,2130,2130,2130,2130,0
20250313,152400,386834550,2130,2130,2130,2130,0
20250313,152300,386834550,2130,2130,2130,2130,0
20250313,152200,386834550,2130,2130,2130,2130,0
20250313,152100,386834550,2130,2130,2130,2130,0
20250313,152000,386834550,2130,2130,2130,2130,0
20250313,151900,386834550,2130,2140,2140,2130,57
20250313,151800,386713020,2140,2140,2140,2140,2
20250313,151700,386708740,2130,2135,2135,2130,7604
20250313,151600,370509395,2140,2140,2140,2140,0
20250313,151500,370509395,2140,2140,2140,2140,17
20250313,151400,370473015,2140,2140,2140,2140,10
20250313,151300,370451615,2140,2140,2140,2140,441
20250313,151200,369507875,2140,2140,2140,2140,500
20250313,151100,368437875,2140,2140,2140,2140,0
20250313,151000,368437875,2140,2140,2140,2140,5
20250313,150900,368427175,2140,2140,2140,2140,2
20250313,150800,368422895,2145,2140,2145,2140,48
20250313,150700,368320120,2145,2145,2145,2145,0
20250313,150600,368320120,2145,2145,2145,2145,100
20250313,150500,368105620,2145,2145,2145,2145,5
20250313,150400,368094895,2140,2140,2140,2140,120
20250313,150300,367838095,2140,2140,2140,2135,155
20250313,150200,367507130,2130,2145,2145,2130,11953
20250313,150100,341982095,2145,2150,2150,2145,138
20250313,150000,341685720,2150,2150,2150,2150,931
20250313,145900,339684070,2150,2150,2150,2150,13
20250313,145800,339656120,2150,2150,2150,2150,305
20250313,145700,339000370,2150,2150,2150,2150,3
20250313,145600,338993920,2147,2147,2147,2147,0
20250313,145500,338993920,2147,2147,2147,2147,0
20250313,145400,338993920,2147,2147,2147,2147,0
20250313,145300,338993920,2147,2147,2147,2147,1
20250313,145200,338991773,2150,2150,2150,2150,5
20250313,145100,338981023,2145,2145,2145,2145,1
20250313,145000,338978878,2150,2150,2150,2150,0
20250313,144900,338978878,2150,2150,2150,2150,0
20250313,144800,338978878,2150,2150,2150,2150,0
20250313,144700,338978878,2150,2150,2150,2150,20
20250313,144600,338935878,2150,2147,2150,2145,720
20250313,144500,337391462,2150,2150,2150,2150,503
20250313,144400,336310012,2150,2150,2150,2150,20
20250313,144300,336267012,2150,2150,2150,2150,0
20250313,144200,336267012,2150,2147,2150,2145,69
20250313,144100,336118976,2145,2145,2145,2140,1571
20250313,144000,332749811,2150,2145,2150,2145,58
20250313,143900,332625361,2145,2145,2145,2145,50
20250313,143800,332518111,2150,2150,2150,2150,0
20250313,143700,332518111,2150,2150,2150,2150,0
20250313,143600,332518111,2150,2150,2150,2150,4
20250313,143500,332509511,2140,2140,2140,2140,500
20250313,143400,331439511,2145,2145,2145,2145,1
20250313,143300,331437366,2150,2150,2150,2145,877
20250313,143200,329556191,2145,2145,2145,2145,995
20250313,143100,327421916,2140,2140,2140,2140,0
20250313,143000,327421916,2140,2145,2145,2140,306
20250313,142900,326767046,2145,2145,2145,2145,0
20250313,142800,326767046,2145,2145,2145,2145,100
20250313,142700,326552546,2150,2150,2150,2150,0
20250313,142600,326552546,2150,2150,2150,2150,0
20250313,142500,326552546,2150,2150,2150,2150,5
20250313,142400,326541796,2150,2145,2150,2145,2275
20250313,142300,321654796,2140,2140,2140,2140,500
20250313,142200,320584796,2145,2145,2145,2145,5
20250313,142100,320574071,2145,2145,2145,2140,230
20250313,142000,320081536,2135,2140,2145,2135,733
20250313,141900,318516546,2145,2145,2145,2145,15
20250313,141800,318484371,2145,2145,2145,2145,5
20250313,141700,318473646,2145,2142,2145,2140,28
20250313,141600,318413662,2145,2145,2145,2145,200
20250313,141500,317984662,2145,2145,2145,2145,0
20250313,141400,317984662,2145,2145,2145,2145,0
20250313,141300,317984662,2145,2145,2145,2145,11
20250313,141200,317961067,2140,2145,2150,2140,4402
20250313,141100,308539432,2145,2150,2150,2145,43
20250313,141000,308447172,2150,2150,2150,2150,0
20250313,140900,308447172,2150,2150,2150,2150,0
20250313,140800,308447172,2150,2150,2150,2150,400
20250313,140700,307587172,2150,2150,2150,2150,280
20250313,140600,306985172,2150,2150,2150,2150,0
20250313,140500,306985172,2150,2150,2150,2150,3
20250313,140400,306978722,2150,2150,2150,2150,0
20250313,140300,306978722,2150,2150,2150,2145,12
20250313,140200,306952947,2145,2145,2145,2145,305
20250313,140100,306298722,2145,2145,2145,2145,30
20250313,140000,306234372,2145,2145,2145,2145,105
20250313,135900,306009147,2145,2145,2145,2145,6
20250313,135800,305996277,2140,2140,2140,2140,0
20250313,135700,305996277,2140,2140,2140,2140,10
20250313,135600,305974877,2140,2140,2140,2140,262
20250313,135500,305414197,2145,2145,2145,2145,0
20250313,135400,305414197,2145,2145,2145,2145,50
20250313,135300,305306947,2145,2145,2145,2145,0
20250313,135200,305306947,2145,2145,2145,2145,0
20250313,135100,305306947,2145,2145,2145,2145,0
20250313,135000,305306947,2145,2145,2145,2145,0
20250313,134900,305306947,2145,2145,2145,2145,1
20250313,134800,305304802,2145,2145,2145,2145,3
20250313,134700,305298367,2145,2145,2145,2145,20
20250313,134600,305255467,2145,2145,2145,2145,0
20250313,134500,305255467,2145,2145,2145,2145,2
20250313,134400,305251177,2145,2145,2145,2145,0
20250313,134300,305251177,2145,2145,2145,2145,25
20250313,134200,305197552,2145,2145,2145,2145,15
20250313,134100,305165377,2145,2145,2145,2145,390
20250313,134000,304328827,2145,2145,2145,2145,0
20250313,133900,304328827,2145,2145,2145,2145,6
20250313,133800,304315957,2140,2140,2140,2140,0
20250313,133700,304315957,2140,2140,2140,2140,0
20250313,133600,304315957,2140,2140,2140,2140,0
20250313,133500,304315957,2140,2140,2140,2140,0
20250313,133400,304315957,2140,2140,2140,2140,1
20250313,133300,304313817,2145,2145,2145,2145,743
20250313,133200,302720082,2150,2150,2150,2150,1
20250313,133100,302717932,2150,2150,2150,2150,0
20250313,133000,302717932,2150,2150,2150,2150,31
20250313,132900,302651282,2145,2145,2145,2145,1
20250313,132800,302649137,2150,2150,2150,2150,0
20250313,132700,302649137,2150,2150,2150,2150,0
20250313,132600,302649137,2150,2150,2150,2150,0
20250313,132500,302649137,2150,2145,2150,2145,512
20250313,132400,301548387,2145,2145,2145,2145,0
20250313,132300,301548387,2145,2145,2145,2145,0
20250313,132200,301548387,2145,2145,2145,2145,916
20250313,132100,299583567,2145,2145,2145,2145,0
20250313,132000,299583567,2145,2145,2145,2145,0
20250313,131900,299583567,2145,2145,2145,2145,0
20250313,131800,299583567,2145,2145,2145,2145,0
20250313,131700,299583567,2145,2145,2145,2145,0
20250313,131600,299583567,2145,2145,2145,2145,0
20250313,131500,299583567,2145,2145,2145,2145,55
20250313,131400,299465592,2145,2145,2145,2145,0
20250313,131300,299465592,2145,2145,2145,2145,4
20250313,131200,299457012,2145,2145,2145,2145,0
20250313,131100,299457012,2145,2145,2145,2145,176
20250313,131000,299079492,2145,2145,2145,2145,2
20250313,130900,299075202,2135,2140,2140,2135,277
20250313,130800,298482427,2140,2140,2140,2140,400
20250313,130700,297626427,2140,2140,2140,2140,4667
20250313,130600,287639047,2145,2145,2145,2145,0
20250313,130500,287639047,2145,2145,2145,2145,0
20250313,130400,287639047,2145,2145,2145,2145,0
20250313,130300,287639047,2145,2145,2145,2145,72
20250313,130200,287484607,2145,2145,2145,2145,6
20250313,130100,287471737,2145,2145,2145,2145,0
20250313,130000,287471737,2145,2145,2145,2145,1
20250313,125900,287469592,2140,2140,2140,2140,4
20250313,125800,287461032,2140,2140,2140,2140,790
20250313,125700,285770432,2145,2145,2145,2145,8
20250313,125600,285753272,2145,2145,2145,2145,0
20250313,125500,285753272,2145,2145,2145,2145,28
20250313,125400,285693212,2150,2150,2150,2150,0
20250313,125300,285693212,2150,2150,2150,2150,0
20250313,125200,285693212,2150,2150,2150,2150,0
20250313,125100,285693212,2150,2150,2150,2150,0
20250313,125000,285693212,2150,2150,2150,2150,0
20250313,124900,285693212,2150,2150,2150,2150,30
20250313,124800,285628712,2150,2150,2150,2150,200
20250313,124700,285198712,2150,2150,2150,2150,46
20250313,124600,285099812,2150,2150,2150,2150,0
20250313,124500,285099812,2150,2150,2150,2150,0
20250313,124400,285099812,2150,2150,2150,2150,101
20250313,124300,284882662,2150,2150,2150,2150,1
20250313,124200,284880512,2145,2145,2145,2145,100
20250313,124100,284666012,2145,2145,2145,2145,101
20250313,124000,284449367,2145,2145,2145,2145,100
20250313,123900,284234867,2145,2145,2145,2145,1102
20250313,123800,281871077,2145,2145,2145,2145,394
20250313,123700,281025947,2140,2140,2140,2140,46
20250313,123600,280927507,2145,2145,2145,2145,3
20250313,123500,280921072,2145,2145,2145,2145,60
20250313,123400,280792372,2145,2145,2145,2140,7
20250313,123300,280777362,2145,2145,2145,2145,0
20250313,123200,280777362,2145,2145,2145,2145,0
20250313,123100,280777362,2145,2145,2145,2145,0
20250313,123000,280777362,2145,2145,2145,2145,50
20250313,122900,280670112,2145,2145,2145,2145,50
20250313,122800,280562862,2145,2145,2145,2145,12
20250313,122700,280537122,2145,2145,2145,2145,1
20250313,122600,280534977,2150,2145,2150,2145,799
20250313,122500,278821117,2150,2150,2150,2150,302
20250313,122400,278171817,2150,2150,2155,2150,301
20250313,122300,277524662,2155,2155,2155,2155,400
20250313,122200,276662662,2155,2155,2155,2155,0
20250313,122100,276662662,2155,2155,2155,2150,14
20250313,122000,276632542,2145,2150,2150,2145,435
20250313,121900,275697742,2150,2150,2150,2150,0
20250313,121800,275697742,2150,2145,2150,2145,361
20250313,121700,274923387,2145,2145,2145,2145,2
20250313,121600,274919097,2145,2145,2145,2145,0
20250313,121500,274919097,2145,2145,2145,2145,15
20250313,121400,274886922,2140,2140,2140,2140,0
20250313,121300,274886922,2140,2140,2140,2140,0
20250313,121200,274886922,2140,2140,2140,2140,0
20250313,121100,274886922,2140,2140,2140,2140,0
20250313,121000,274886922,2140,2140,2140,2140,0
20250313,120900,274886922,2140,2140,2140,2140,0
20250313,120800,274886922,2140,2140,2140,2140,732
20250313,120700,273320442,2140,2145,2145,2140,916
20250313,120600,271358752,2145,2145,2145,2145,0
20250313,120500,271358752,2145,2145,2145,2145,0
20250313,120400,271358752,2145,2145,2145,2145,0
20250313,120300,271358752,2145,2145,2145,2145,0
20250313,120200,271358752,2145,2140,2145,2125,10794
20250313,120100,248316517,2145,2145,2145,2145,638
20250313,120000,246948007,2150,2150,2150,2150,0
20250313,115900,246948007,2150,2150,2150,2150,0
20250313,115800,246948007,2150,2150,2150,2150,0
20250313,115700,246948007,2150,2150,2150,2150,20
20250313,115600,246905007,2150,2150,2150,2150,46
20250313,115500,246806107,2150,2150,2150,2150,0
20250313,115400,246806107,2150,2150,2150,2150,0
20250313,115300,246806107,2150,2150,2150,2150,20
20250313,115200,246763107,2150,2155,2155,2150,1451
20250313,115100,243643357,2155,2155,2155,2155,0
20250313,115000,243643357,2155,2155,2155,2155,2000
20250313,114900,239333357,2155,2155,2155,2155,0
20250313,114800,239333357,2155,2155,2155,2155,5
20250313,114700,239322582,2155,2150,2155,2150,327
20250313,114600,238619512,2155,2155,2155,2155,0
20250313,114500,238619512,2155,2155,2155,2155,0
20250313,114400,238619512,2155,2155,2155,2155,505
20250313,114300,237531237,2155,2155,2155,2155,0
20250313,114200,237531237,2155,2155,2155,2155,0
20250313,114100,237531237,2155,2155,2155,2155,0
20250313,114000,237531237,2155,2155,2155,2155,10
20250313,113900,237509687,2155,2155,2155,2155,0
20250313,113800,237509687,2155,2150,2155,2145,1934
20250313,113700,233358417,2145,2145,2145,2145,0
20250313,113600,233358417,2145,2155,2155,2145,15946
20250313,113500,199133392,2155,2155,2155,2155,20
20250313,113400,199090292,2155,2155,2155,2155,1889
20250313,113300,195019497,2155,2155,2155,2155,0
20250313,113200,195019497,2155,2155,2155,2155,0
20250313,113100,195019497,2155,2155,2155,2155,180
20250313,113000,194631597,2160,2160,2160,2160,13
20250313,112900,194603517,2160,2160,2170,2160,815
20250313,112800,192843047,2170,2170,2170,2170,0
20250313,112700,192843047,2170,2165,2170,2160,7553
20250313,112600,176528102,2165,2170,2170,2165,567
20250313,112500,175300212,2170,2170,2170,2170,236
20250313,112400,174788092,2170,2170,2170,2170,2034
20250313,112300,170374312,2170,2170,2170,2170,0
20250313,112200,170374312,2170,2170,2170,2170,2500
20250313,112100,164949312,2165,2167,2167,2165,1481
20250313,112000,161742147,2167,2167,2167,2167,80
20250313,111900,161568787,2170,2170,2170,2170,1
20250313,111800,161566617,2165,2165,2165,2165,552
20250313,111700,160371537,2155,2155,2155,2155,0
20250313,111600,160371537,2155,2160,2165,2155,5124
20250313,111500,149302057,2160,2165,2165,2160,246
20250313,111400,148770217,2165,2165,2165,2165,0
20250313,111300,148770217,2165,2165,2165,2165,100
20250313,111200,148553717,2165,2160,2165,2160,2431
20250313,111100,143302267,2160,2155,2160,2155,564
20250313,111000,142086497,2155,2155,2155,2155,50
20250313,110900,141978747,2155,2150,2155,2150,164
20250313,110800,141626107,2160,2155,2160,2150,142
20250313,110700,141320752,2160,2160,2160,2160,2
20250313,110600,141316432,2160,2160,2160,2160,0
20250313,110500,141316432,2160,2160,2160,2160,4
20250313,110400,141307792,2155,2155,2155,2155,1000
20250313,110300,139152792,2155,2155,2155,2155,1
20250313,110200,139150637,2155,2155,2155,2155,0
20250313,110100,139150637,2155,2155,2155,2155,24
20250313,110000,139098917,2155,2155,2155,2155,0
20250313,105900,139098917,2155,2155,2155,2155,0
20250313,105800,139098917,2155,2155,2155,2155,0
20250313,105700,139098917,2155,2155,2155,2155,41
20250313,105600,139010562,2160,2155,2160,2155,271
20250313,105500,138426552,2155,2155,2155,2155,0
20250313,105400,138426552,2155,2155,2155,2155,285
20250313,105300,137812377,2155,2152,2155,2150,229
20250313,105200,137319865,2155,2155,2155,2155,0
20250313,105100,137319865,2155,2155,2155,2155,0
20250313,105000,137319865,2155,2155,2155,2155,0
20250313,104900,137319865,2155,2155,2155,2152,24
20250313,104800,137268148,2155,2155,2155,2155,12
20250313,104700,137242288,2152,2155,2155,2152,15
20250313,104600,137209969,2155,2155,2155,2155,40
20250313,104500,137123769,2155,2155,2155,2155,5
20250313,104400,137112994,2150,2155,2155,2150,1032
20250313,104300,134893819,2150,2155,2155,2150,387
20250313,104200,134061519,2155,2155,2155,2155,2
20250313,104100,134057209,2155,2155,2155,2155,0
20250313,104000,134057209,2155,2155,2155,2155,0
20250313,103900,134057209,2155,2155,2155,2155,20
20250313,103800,134014109,2155,2155,2155,2155,8
20250313,103700,133996869,2150,2155,2155,2150,355
20250313,103600,133233569,2155,2155,2155,2155,13
20250313,103500,133205554,2160,2160,2160,2160,0
20250313,103400,133205554,2160,2160,2160,2160,0
20250313,103300,133205554,2160,2160,2160,2160,0
20250313,103200,133205554,2160,2160,2160,2160,0
20250313,103100,133205554,2160,2160,2160,2160,1
20250313,103000,133203394,2160,2155,2160,2155,1034
20250313,102900,130970124,2155,2155,2155,2155,100
20250313,102800,130754624,2155,2155,2155,2155,8
20250313,102700,130737384,2160,2160,2160,2160,0
20250313,102600,130737384,2160,2150,2160,2150,433
20250313,102500,129806404,2150,2155,2155,2150,139
20250313,102400,129507444,2160,2160,2160,2160,0
20250313,102300,129507444,2160,2155,2160,2155,102
20250313,102200,129287624,2160,2165,2165,2160,3892
20250313,102100,120864154,2165,2165,2165,2165,13
20250313,102000,120836009,2165,2165,2165,2165,5
20250313,101900,120825184,2160,2165,2165,2160,105
20250313,101800,120598364,2160,2160,2160,2160,411
20250313,101700,119710604,2160,2160,2160,2160,0
20250313,101600,119710604,2160,2160,2160,2160,3
20250313,101500,119704124,2160,2160,2160,2160,0
20250313,101400,119704124,2160,2155,2160,2155,584
20250313,101300,118445584,2155,2155,2155,2155,411
20250313,101200,117559879,2155,2150,2155,2150,66
20250313,101100,117417959,2155,2155,2155,2155,101
20250313,101000,117200304,2155,2155,2155,2155,100
20250313,100900,116984804,2155,2155,2155,2155,102
20250313,100800,116764994,2155,2160,2160,2155,1585
20250313,100700,113349253,2160,2160,2160,2160,9
20250313,100600,113329813,2157,2157,2157,2157,0
20250313,100500,113329813,2157,2157,2157,2157,12
20250313,100400,113303929,2160,2160,2160,2160,100
20250313,100300,113087929,2160,2160,2160,2160,1094
20250313,100200,110724889,2155,2160,2160,2155,4018
20250313,100100,102053509,2160,2160,2165,2160,2041
20250313,100000,97642449,2160,2160,2160,2160,0
20250313,095900,97642449,2160,2162,2165,2160,10
20250313,095800,97620835,2160,2160,2160,2160,0
20250313,095700,97620835,2160,2160,2160,2160,1217
20250313,095600,94992115,2165,2165,2165,2160,17
20250313,095500,94955360,2160,2160,2160,2160,7
20250313,095400,94940240,2165,2165,2165,2165,0
20250313,095300,94940240,2165,2165,2165,2160,102
20250313,095200,94719415,2165,2165,2165,2165,2
20250313,095100,94715085,2160,2160,2160,2160,600
20250313,095000,93419085,2165,2165,2165,2165,150
20250313,094900,93094335,2165,2165,2165,2165,0
20250313,094800,93094335,2165,2165,2165,2165,159
20250313,094700,92750100,2165,2165,2165,2160,1544
20250313,094600,89414885,2170,2170,2170,2170,1
20250313,094500,89412715,2170,2170,2170,2170,11
20250313,094400,89388845,2170,2170,2170,2170,16
20250313,094300,89354125,2175,2175,2175,2175,4
20250313,094200,89345425,2170,2170,2170,2170,5
20250313,094100,89334575,2180,2180,2180,2180,0
20250313,094000,89334575,2180,2170,2180,2170,3834
20250313,093900,81000580,2170,2170,2170,2170,20
20250313,093800,80957180,2170,2170,2170,2170,10
20250313,093700,80935480,2170,2170,2170,2170,0
20250313,093600,80935480,2170,2170,2170,2170,0
20250313,093500,80935480,2170,2160,2170,2160,1375
20250313,093400,77958640,2165,2160,2165,2160,6
20250313,093300,77945655,2165,2165,2165,2165,1
20250313,093200,77943490,2160,2160,2160,2160,0
20250313,093100,77943490,2160,2165,2165,2160,2523
20250313,093000,72493310,2165,2165,2165,2165,502
20250313,092900,71406480,2165,2165,2165,2165,20
20250313,092800,71363180,2165,2165,2165,2165,200
20250313,092700,70930180,2165,2165,2165,2165,70
20250313,092600,70778630,2165,2167,2167,2165,1272
20250313,092500,68024648,2170,2170,2170,2170,36
20250313,092400,67946528,2170,2170,2170,2170,76
20250313,092300,67781608,2170,2170,2170,2170,10
20250313,092200,67759908,2170,2170,2170,2167,16
20250313,092100,67725194,2170,2162,2170,2162,585
20250313,092000,66457745,2160,2160,2160,2160,2102
20250313,091900,61917425,2160,2160,2160,2155,478
20250313,091800,60887075,2160,2160,2160,2160,0
20250313,091700,60887075,2160,2155,2160,2150,2164
20250313,091600,56227500,2155,2160,2165,2155,216
20250313,091500,55762005,2160,2170,2170,2160,997
20250313,091400,53606970,2165,2165,2165,2165,200
20250313,091300,53173970,2170,2170,2170,2170,2
20250313,091200,53169630,2170,2165,2170,2160,2965
20250313,091100,46762700,2160,2160,2160,2160,5
20250313,091000,46751900,2160,2170,2170,2160,2143
20250313,090900,42117290,2165,2175,2175,2160,567
20250313,090800,40889835,2175,2170,2175,2165,4951
20250313,090700,30147940,2170,2175,2175,2170,528
20250313,090600,29001155,2170,2165,2175,2165,2141
20250313,090500,24356725,2165,2170,2170,2165,1032
20250313,090400,22122345,2165,2160,2165,2160,1273
20250313,090300,19367750,2165,2160,2165,2160,212
20250313,090200,18909285,2160,2160,2170,2155,2359
20250313,090100,13813845,2160,2160,2160,2160,0
20250313,090000,13813845,2160,2140,2165,2140,6412
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191300 397786650 2150 2150 2150 2150 5094
3 20250313 191200 397786650 2150 2150 2150 2150 0
4 20250313 191100 397786650 2150 2150 2150 2150 0
5 20250313 191000 397786650 2150 2150 2150 2150 0
6 20250313 190900 397786650 2150 2150 2150 2150 0
7 20250313 190800 397786650 2150 2150 2150 2150 0
8 20250313 190700 397786650 2150 2150 2150 2150 0
9 20250313 190600 397786650 2150 2150 2150 2150 0
10 20250313 190500 397786650 2150 2150 2150 2150 0
11 20250313 190400 397786650 2150 2150 2150 2150 0
12 20250313 190300 397786650 2150 2150 2150 2150 0
13 20250313 190200 397786650 2150 2150 2150 2150 0
14 20250313 190100 397786650 2150 2150 2150 2150 0
15 20250313 190000 397786650 2150 2150 2150 2150 0
16 20250313 185900 397786650 2150 2150 2150 2150 0
17 20250313 185800 397786650 2150 2150 2150 2150 0
18 20250313 185700 397786650 2150 2150 2150 2150 0
19 20250313 185600 397786650 2150 2150 2150 2150 0
20 20250313 185500 397786650 2150 2150 2150 2150 0
21 20250313 185400 397786650 2150 2150 2150 2150 0
22 20250313 185300 397786650 2150 2150 2150 2150 0
23 20250313 185200 397786650 2150 2150 2150 2150 0
24 20250313 185100 397786650 2150 2150 2150 2150 0
25 20250313 185000 397786650 2150 2150 2150 2150 0
26 20250313 184900 397786650 2150 2150 2150 2150 0
27 20250313 184800 397786650 2150 2150 2150 2150 0
28 20250313 184700 397786650 2150 2150 2150 2150 0
29 20250313 184600 397786650 2150 2150 2150 2150 0
30 20250313 184500 397786650 2150 2150 2150 2150 0
31 20250313 184400 397786650 2150 2150 2150 2150 0
32 20250313 184300 397786650 2150 2150 2150 2150 5094
33 20250313 184200 397786650 2150 2150 2150 2150 0
34 20250313 184100 397786650 2150 2150 2150 2150 0
35 20250313 184000 397786650 2150 2150 2150 2150 0
36 20250313 183900 397786650 2150 2150 2150 2150 0
37 20250313 183800 397786650 2150 2150 2150 2150 0
38 20250313 183700 397786650 2150 2150 2150 2150 0
39 20250313 183600 397786650 2150 2150 2150 2150 0
40 20250313 183500 397786650 2150 2150 2150 2150 0
41 20250313 183400 397786650 2150 2150 2150 2150 0
42 20250313 183300 397786650 2150 2150 2150 2150 0
43 20250313 183200 397786650 2150 2150 2150 2150 0
44 20250313 183100 397786650 2150 2150 2150 2150 0
45 20250313 183000 397786650 2150 2150 2150 2150 0
46 20250313 182900 397786650 2150 2150 2150 2150 0
47 20250313 182800 397786650 2150 2150 2150 2150 0
48 20250313 182700 397786650 2150 2150 2150 2150 0
49 20250313 182600 397786650 2150 2150 2150 2150 0
50 20250313 182500 397786650 2150 2150 2150 2150 0
51 20250313 182400 397786650 2150 2150 2150 2150 0
52 20250313 182300 397786650 2150 2150 2150 2150 0
53 20250313 182200 397786650 2150 2150 2150 2150 0
54 20250313 182100 397786650 2150 2150 2150 2150 0
55 20250313 182000 397786650 2150 2150 2150 2150 0
56 20250313 181900 397786650 2150 2150 2150 2150 0
57 20250313 181800 397786650 2150 2150 2150 2150 0
58 20250313 181700 397786650 2150 2150 2150 2150 0
59 20250313 181600 397786650 2150 2150 2150 2150 0
60 20250313 181500 397786650 2150 2150 2150 2150 0
61 20250313 181400 397786650 2150 2150 2150 2150 0
62 20250313 181300 397786650 2150 2150 2150 2150 5094
63 20250313 181200 397786650 2150 2150 2150 2150 0
64 20250313 181100 397786650 2150 2150 2150 2150 0
65 20250313 181000 397786650 2150 2150 2150 2150 0
66 20250313 180900 397786650 2150 2150 2150 2150 0
67 20250313 180800 397786650 2150 2150 2150 2150 0
68 20250313 180700 397786650 2150 2150 2150 2150 0
69 20250313 180600 397786650 2150 2150 2150 2150 0
70 20250313 180500 397786650 2150 2150 2150 2150 0
71 20250313 180400 397786650 2150 2150 2150 2150 0
72 20250313 180300 397786650 2150 2150 2150 2150 0
73 20250313 180200 397786650 2150 2150 2150 2150 0
74 20250313 180100 397786650 2150 2150 2150 2150 0
75 20250313 180000 397786650 2150 2150 2150 2150 0
76 20250313 175900 397786650 2150 2150 2150 2150 0
77 20250313 175800 397786650 2150 2150 2150 2150 0
78 20250313 175700 397786650 2150 2150 2150 2150 0
79 20250313 175600 397786650 2150 2150 2150 2150 0
80 20250313 175500 397786650 2150 2150 2150 2150 0
81 20250313 175400 397786650 2150 2150 2150 2150 0
82 20250313 175300 397786650 2150 2150 2150 2150 0
83 20250313 175200 397786650 2150 2150 2150 2150 0
84 20250313 175100 397786650 2150 2150 2150 2150 0
85 20250313 175000 397786650 2150 2150 2150 2150 0
86 20250313 174900 397786650 2150 2150 2150 2150 0
87 20250313 174800 397786650 2150 2150 2150 2150 0
88 20250313 174700 397786650 2150 2150 2150 2150 0
89 20250313 174600 397786650 2150 2150 2150 2150 0
90 20250313 174500 397786650 2150 2150 2150 2150 0
91 20250313 174400 397786650 2150 2150 2150 2150 0
92 20250313 174300 397786650 2150 2150 2150 2150 5094
93 20250313 174200 397786650 2150 2150 2150 2150 0
94 20250313 174100 397786650 2150 2150 2150 2150 0
95 20250313 174000 397786650 2150 2150 2150 2150 0
96 20250313 173900 397786650 2150 2150 2150 2150 0
97 20250313 173800 397786650 2150 2150 2150 2150 0
98 20250313 173700 397786650 2150 2150 2150 2150 0
99 20250313 173600 397786650 2150 2150 2150 2150 0
100 20250313 173500 397786650 2150 2150 2150 2150 0
101 20250313 173400 397786650 2150 2150 2150 2150 0
102 20250313 173300 397786650 2150 2150 2150 2150 0
103 20250313 173200 397786650 2150 2150 2150 2150 0
104 20250313 173100 397786650 2150 2150 2150 2150 0
105 20250313 173000 397786650 2150 2150 2150 2150 0
106 20250313 172900 397786650 2150 2150 2150 2150 0
107 20250313 172800 397786650 2150 2150 2150 2150 0
108 20250313 172700 397786650 2150 2150 2150 2150 0
109 20250313 172600 397786650 2150 2150 2150 2150 0
110 20250313 172500 397786650 2150 2150 2150 2150 0
111 20250313 172400 397786650 2150 2150 2150 2150 0
112 20250313 172300 397786650 2150 2150 2150 2150 0
113 20250313 172200 397786650 2150 2150 2150 2150 0
114 20250313 172100 397786650 2150 2150 2150 2150 0
115 20250313 172000 397786650 2150 2150 2150 2150 0
116 20250313 171900 397786650 2150 2150 2150 2150 0
117 20250313 171800 397786650 2150 2150 2150 2150 0
118 20250313 171700 397786650 2150 2150 2150 2150 0
119 20250313 171600 397786650 2150 2150 2150 2150 0
120 20250313 171500 397786650 2150 2150 2150 2150 0
121 20250313 171400 397786650 2150 2150 2150 2150 0
122 20250313 171300 397786650 2150 2150 2150 2150 5094
123 20250313 171200 397786650 2150 2150 2150 2150 0
124 20250313 171100 397786650 2150 2150 2150 2150 0
125 20250313 171000 397786650 2150 2150 2150 2150 0
126 20250313 170900 397786650 2150 2150 2150 2150 0
127 20250313 170800 397786650 2150 2150 2150 2150 0
128 20250313 170700 397786650 2150 2150 2150 2150 0
129 20250313 170600 397786650 2150 2150 2150 2150 0
130 20250313 170500 397786650 2150 2150 2150 2150 0
131 20250313 170400 397786650 2150 2150 2150 2150 0
132 20250313 170300 397786650 2150 2150 2150 2150 0
133 20250313 170200 397786650 2150 2150 2150 2150 0
134 20250313 170100 397786650 2150 2150 2150 2150 0
135 20250313 170000 397786650 2150 2150 2150 2150 0
136 20250313 165900 397786650 2150 2150 2150 2150 0
137 20250313 165800 397786650 2150 2150 2150 2150 0
138 20250313 165700 397786650 2150 2150 2150 2150 0
139 20250313 165600 397786650 2150 2150 2150 2150 0
140 20250313 165500 397786650 2150 2150 2150 2150 0
141 20250313 165400 397786650 2150 2150 2150 2150 0
142 20250313 165300 397786650 2150 2150 2150 2150 0
143 20250313 165200 397786650 2150 2150 2150 2150 0
144 20250313 165100 397786650 2150 2150 2150 2150 0
145 20250313 165000 397786650 2150 2150 2150 2150 0
146 20250313 164900 397786650 2150 2150 2150 2150 0
147 20250313 164800 397786650 2150 2150 2150 2150 0
148 20250313 164700 397786650 2150 2150 2150 2150 0
149 20250313 164600 397786650 2150 2150 2150 2150 0
150 20250313 164500 397786650 2150 2150 2150 2150 0
151 20250313 164400 397786650 2150 2150 2150 2150 0
152 20250313 164300 397786650 2150 2150 2150 2150 5094
153 20250313 164200 397786650 2150 2150 2150 2150 0
154 20250313 164100 397786650 2150 2150 2150 2150 0
155 20250313 164000 397786650 2150 2150 2150 2150 0
156 20250313 163900 397786650 2150 2150 2150 2150 0
157 20250313 163800 397786650 2150 2150 2150 2150 0
158 20250313 163700 397786650 2150 2150 2150 2150 0
159 20250313 163600 397786650 2150 2150 2150 2150 0
160 20250313 163500 397786650 2150 2150 2150 2150 0
161 20250313 163400 397786650 2150 2150 2150 2150 0
162 20250313 163300 397786650 2150 2150 2150 2150 0
163 20250313 163200 397786650 2150 2150 2150 2150 0
164 20250313 163100 397786650 2150 2150 2150 2150 0
165 20250313 163000 397786650 2150 2150 2150 2150 0
166 20250313 162900 397786650 2150 2150 2150 2150 0
167 20250313 162800 397786650 2150 2150 2150 2150 0
168 20250313 162700 397786650 2150 2150 2150 2150 0
169 20250313 162600 397786650 2150 2150 2150 2150 0
170 20250313 162500 397786650 2150 2150 2150 2150 0
171 20250313 162400 397786650 2150 2150 2150 2150 0
172 20250313 162300 397786650 2150 2150 2150 2150 0
173 20250313 162200 397786650 2150 2150 2150 2150 0
174 20250313 162100 397786650 2150 2150 2150 2150 0
175 20250313 162000 397786650 2150 2150 2150 2150 0
176 20250313 161900 397786650 2150 2150 2150 2150 0
177 20250313 161800 397786650 2150 2150 2150 2150 0
178 20250313 161700 397786650 2150 2150 2150 2150 0
179 20250313 161600 397786650 2150 2150 2150 2150 0
180 20250313 161500 397786650 2150 2150 2150 2150 0
181 20250313 161400 397786650 2150 2150 2150 2150 0
182 20250313 161300 397786650 2150 2150 2150 2150 5094
183 20250313 161200 397786650 2150 2150 2150 2150 0
184 20250313 161100 397786650 2150 2150 2150 2150 0
185 20250313 161000 397786650 2150 2150 2150 2150 0
186 20250313 160900 397786650 2150 2150 2150 2150 0
187 20250313 160800 397786650 2150 2150 2150 2150 0
188 20250313 160700 397786650 2150 2150 2150 2150 0
189 20250313 160600 397786650 2150 2150 2150 2150 0
190 20250313 160500 397786650 2150 2150 2150 2150 0
191 20250313 160400 397786650 2150 2150 2150 2150 0
192 20250313 160300 397786650 2150 2150 2150 2150 0
193 20250313 160200 397786650 2150 2150 2150 2150 0
194 20250313 160100 397786650 2150 2150 2150 2150 0
195 20250313 160000 397786650 2150 2150 2150 2150 0
196 20250313 155900 397786650 2150 2150 2150 2150 0
197 20250313 155800 397786650 2150 2150 2150 2150 0
198 20250313 155700 397786650 2150 2150 2150 2150 0
199 20250313 155600 397786650 2150 2150 2150 2150 0
200 20250313 155500 397786650 2150 2150 2150 2150 0
201 20250313 155400 397786650 2150 2150 2150 2150 0
202 20250313 155300 397786650 2150 2150 2150 2150 0
203 20250313 155200 397786650 2150 2150 2150 2150 0
204 20250313 155100 397786650 2150 2150 2150 2150 0
205 20250313 155000 397786650 2150 2150 2150 2150 0
206 20250313 154900 397786650 2150 2150 2150 2150 0
207 20250313 154800 397786650 2150 2150 2150 2150 0
208 20250313 154700 397786650 2150 2150 2150 2150 0
209 20250313 154600 397786650 2150 2150 2150 2150 0
210 20250313 154500 397786650 2150 2150 2150 2150 0
211 20250313 154400 397786650 2150 2150 2150 2150 0
212 20250313 154300 397786650 2150 2150 2150 2150 5094
213 20250313 154200 397786650 2150 2150 2150 2150 0
214 20250313 154100 397786650 2150 2150 2150 2150 0
215 20250313 154000 397786650 2150 2150 2150 2150 0
216 20250313 153900 397786650 2150 2150 2150 2150 0
217 20250313 153800 397786650 2150 2150 2150 2150 0
218 20250313 153700 397786650 2150 2150 2150 2150 0
219 20250313 153600 397786650 2150 2150 2150 2150 0
220 20250313 153500 397786650 2150 2150 2150 2150 0
221 20250313 153400 397786650 2150 2150 2150 2150 0
222 20250313 153300 397786650 2150 2150 2150 2150 0
223 20250313 153200 397786650 2150 2150 2150 2150 0
224 20250313 153100 397786650 2150 2150 2150 2150 0
225 20250313 153000 397786650 2150 2150 2150 2150 5094
226 20250313 152900 386834550 2130 2130 2130 2130 0
227 20250313 152800 386834550 2130 2130 2130 2130 0
228 20250313 152700 386834550 2130 2130 2130 2130 0
229 20250313 152600 386834550 2130 2130 2130 2130 0
230 20250313 152500 386834550 2130 2130 2130 2130 0
231 20250313 152400 386834550 2130 2130 2130 2130 0
232 20250313 152300 386834550 2130 2130 2130 2130 0
233 20250313 152200 386834550 2130 2130 2130 2130 0
234 20250313 152100 386834550 2130 2130 2130 2130 0
235 20250313 152000 386834550 2130 2130 2130 2130 0
236 20250313 151900 386834550 2130 2140 2140 2130 57
237 20250313 151800 386713020 2140 2140 2140 2140 2
238 20250313 151700 386708740 2130 2135 2135 2130 7604
239 20250313 151600 370509395 2140 2140 2140 2140 0
240 20250313 151500 370509395 2140 2140 2140 2140 17
241 20250313 151400 370473015 2140 2140 2140 2140 10
242 20250313 151300 370451615 2140 2140 2140 2140 441
243 20250313 151200 369507875 2140 2140 2140 2140 500
244 20250313 151100 368437875 2140 2140 2140 2140 0
245 20250313 151000 368437875 2140 2140 2140 2140 5
246 20250313 150900 368427175 2140 2140 2140 2140 2
247 20250313 150800 368422895 2145 2140 2145 2140 48
248 20250313 150700 368320120 2145 2145 2145 2145 0
249 20250313 150600 368320120 2145 2145 2145 2145 100
250 20250313 150500 368105620 2145 2145 2145 2145 5
251 20250313 150400 368094895 2140 2140 2140 2140 120
252 20250313 150300 367838095 2140 2140 2140 2135 155
253 20250313 150200 367507130 2130 2145 2145 2130 11953
254 20250313 150100 341982095 2145 2150 2150 2145 138
255 20250313 150000 341685720 2150 2150 2150 2150 931
256 20250313 145900 339684070 2150 2150 2150 2150 13
257 20250313 145800 339656120 2150 2150 2150 2150 305
258 20250313 145700 339000370 2150 2150 2150 2150 3
259 20250313 145600 338993920 2147 2147 2147 2147 0
260 20250313 145500 338993920 2147 2147 2147 2147 0
261 20250313 145400 338993920 2147 2147 2147 2147 0
262 20250313 145300 338993920 2147 2147 2147 2147 1
263 20250313 145200 338991773 2150 2150 2150 2150 5
264 20250313 145100 338981023 2145 2145 2145 2145 1
265 20250313 145000 338978878 2150 2150 2150 2150 0
266 20250313 144900 338978878 2150 2150 2150 2150 0
267 20250313 144800 338978878 2150 2150 2150 2150 0
268 20250313 144700 338978878 2150 2150 2150 2150 20
269 20250313 144600 338935878 2150 2147 2150 2145 720
270 20250313 144500 337391462 2150 2150 2150 2150 503
271 20250313 144400 336310012 2150 2150 2150 2150 20
272 20250313 144300 336267012 2150 2150 2150 2150 0
273 20250313 144200 336267012 2150 2147 2150 2145 69
274 20250313 144100 336118976 2145 2145 2145 2140 1571
275 20250313 144000 332749811 2150 2145 2150 2145 58
276 20250313 143900 332625361 2145 2145 2145 2145 50
277 20250313 143800 332518111 2150 2150 2150 2150 0
278 20250313 143700 332518111 2150 2150 2150 2150 0
279 20250313 143600 332518111 2150 2150 2150 2150 4
280 20250313 143500 332509511 2140 2140 2140 2140 500
281 20250313 143400 331439511 2145 2145 2145 2145 1
282 20250313 143300 331437366 2150 2150 2150 2145 877
283 20250313 143200 329556191 2145 2145 2145 2145 995
284 20250313 143100 327421916 2140 2140 2140 2140 0
285 20250313 143000 327421916 2140 2145 2145 2140 306
286 20250313 142900 326767046 2145 2145 2145 2145 0
287 20250313 142800 326767046 2145 2145 2145 2145 100
288 20250313 142700 326552546 2150 2150 2150 2150 0
289 20250313 142600 326552546 2150 2150 2150 2150 0
290 20250313 142500 326552546 2150 2150 2150 2150 5
291 20250313 142400 326541796 2150 2145 2150 2145 2275
292 20250313 142300 321654796 2140 2140 2140 2140 500
293 20250313 142200 320584796 2145 2145 2145 2145 5
294 20250313 142100 320574071 2145 2145 2145 2140 230
295 20250313 142000 320081536 2135 2140 2145 2135 733
296 20250313 141900 318516546 2145 2145 2145 2145 15
297 20250313 141800 318484371 2145 2145 2145 2145 5
298 20250313 141700 318473646 2145 2142 2145 2140 28
299 20250313 141600 318413662 2145 2145 2145 2145 200
300 20250313 141500 317984662 2145 2145 2145 2145 0
301 20250313 141400 317984662 2145 2145 2145 2145 0
302 20250313 141300 317984662 2145 2145 2145 2145 11
303 20250313 141200 317961067 2140 2145 2150 2140 4402
304 20250313 141100 308539432 2145 2150 2150 2145 43
305 20250313 141000 308447172 2150 2150 2150 2150 0
306 20250313 140900 308447172 2150 2150 2150 2150 0
307 20250313 140800 308447172 2150 2150 2150 2150 400
308 20250313 140700 307587172 2150 2150 2150 2150 280
309 20250313 140600 306985172 2150 2150 2150 2150 0
310 20250313 140500 306985172 2150 2150 2150 2150 3
311 20250313 140400 306978722 2150 2150 2150 2150 0
312 20250313 140300 306978722 2150 2150 2150 2145 12
313 20250313 140200 306952947 2145 2145 2145 2145 305
314 20250313 140100 306298722 2145 2145 2145 2145 30
315 20250313 140000 306234372 2145 2145 2145 2145 105
316 20250313 135900 306009147 2145 2145 2145 2145 6
317 20250313 135800 305996277 2140 2140 2140 2140 0
318 20250313 135700 305996277 2140 2140 2140 2140 10
319 20250313 135600 305974877 2140 2140 2140 2140 262
320 20250313 135500 305414197 2145 2145 2145 2145 0
321 20250313 135400 305414197 2145 2145 2145 2145 50
322 20250313 135300 305306947 2145 2145 2145 2145 0
323 20250313 135200 305306947 2145 2145 2145 2145 0
324 20250313 135100 305306947 2145 2145 2145 2145 0
325 20250313 135000 305306947 2145 2145 2145 2145 0
326 20250313 134900 305306947 2145 2145 2145 2145 1
327 20250313 134800 305304802 2145 2145 2145 2145 3
328 20250313 134700 305298367 2145 2145 2145 2145 20
329 20250313 134600 305255467 2145 2145 2145 2145 0
330 20250313 134500 305255467 2145 2145 2145 2145 2
331 20250313 134400 305251177 2145 2145 2145 2145 0
332 20250313 134300 305251177 2145 2145 2145 2145 25
333 20250313 134200 305197552 2145 2145 2145 2145 15
334 20250313 134100 305165377 2145 2145 2145 2145 390
335 20250313 134000 304328827 2145 2145 2145 2145 0
336 20250313 133900 304328827 2145 2145 2145 2145 6
337 20250313 133800 304315957 2140 2140 2140 2140 0
338 20250313 133700 304315957 2140 2140 2140 2140 0
339 20250313 133600 304315957 2140 2140 2140 2140 0
340 20250313 133500 304315957 2140 2140 2140 2140 0
341 20250313 133400 304315957 2140 2140 2140 2140 1
342 20250313 133300 304313817 2145 2145 2145 2145 743
343 20250313 133200 302720082 2150 2150 2150 2150 1
344 20250313 133100 302717932 2150 2150 2150 2150 0
345 20250313 133000 302717932 2150 2150 2150 2150 31
346 20250313 132900 302651282 2145 2145 2145 2145 1
347 20250313 132800 302649137 2150 2150 2150 2150 0
348 20250313 132700 302649137 2150 2150 2150 2150 0
349 20250313 132600 302649137 2150 2150 2150 2150 0
350 20250313 132500 302649137 2150 2145 2150 2145 512
351 20250313 132400 301548387 2145 2145 2145 2145 0
352 20250313 132300 301548387 2145 2145 2145 2145 0
353 20250313 132200 301548387 2145 2145 2145 2145 916
354 20250313 132100 299583567 2145 2145 2145 2145 0
355 20250313 132000 299583567 2145 2145 2145 2145 0
356 20250313 131900 299583567 2145 2145 2145 2145 0
357 20250313 131800 299583567 2145 2145 2145 2145 0
358 20250313 131700 299583567 2145 2145 2145 2145 0
359 20250313 131600 299583567 2145 2145 2145 2145 0
360 20250313 131500 299583567 2145 2145 2145 2145 55
361 20250313 131400 299465592 2145 2145 2145 2145 0
362 20250313 131300 299465592 2145 2145 2145 2145 4
363 20250313 131200 299457012 2145 2145 2145 2145 0
364 20250313 131100 299457012 2145 2145 2145 2145 176
365 20250313 131000 299079492 2145 2145 2145 2145 2
366 20250313 130900 299075202 2135 2140 2140 2135 277
367 20250313 130800 298482427 2140 2140 2140 2140 400
368 20250313 130700 297626427 2140 2140 2140 2140 4667
369 20250313 130600 287639047 2145 2145 2145 2145 0
370 20250313 130500 287639047 2145 2145 2145 2145 0
371 20250313 130400 287639047 2145 2145 2145 2145 0
372 20250313 130300 287639047 2145 2145 2145 2145 72
373 20250313 130200 287484607 2145 2145 2145 2145 6
374 20250313 130100 287471737 2145 2145 2145 2145 0
375 20250313 130000 287471737 2145 2145 2145 2145 1
376 20250313 125900 287469592 2140 2140 2140 2140 4
377 20250313 125800 287461032 2140 2140 2140 2140 790
378 20250313 125700 285770432 2145 2145 2145 2145 8
379 20250313 125600 285753272 2145 2145 2145 2145 0
380 20250313 125500 285753272 2145 2145 2145 2145 28
381 20250313 125400 285693212 2150 2150 2150 2150 0
382 20250313 125300 285693212 2150 2150 2150 2150 0
383 20250313 125200 285693212 2150 2150 2150 2150 0
384 20250313 125100 285693212 2150 2150 2150 2150 0
385 20250313 125000 285693212 2150 2150 2150 2150 0
386 20250313 124900 285693212 2150 2150 2150 2150 30
387 20250313 124800 285628712 2150 2150 2150 2150 200
388 20250313 124700 285198712 2150 2150 2150 2150 46
389 20250313 124600 285099812 2150 2150 2150 2150 0
390 20250313 124500 285099812 2150 2150 2150 2150 0
391 20250313 124400 285099812 2150 2150 2150 2150 101
392 20250313 124300 284882662 2150 2150 2150 2150 1
393 20250313 124200 284880512 2145 2145 2145 2145 100
394 20250313 124100 284666012 2145 2145 2145 2145 101
395 20250313 124000 284449367 2145 2145 2145 2145 100
396 20250313 123900 284234867 2145 2145 2145 2145 1102
397 20250313 123800 281871077 2145 2145 2145 2145 394
398 20250313 123700 281025947 2140 2140 2140 2140 46
399 20250313 123600 280927507 2145 2145 2145 2145 3
400 20250313 123500 280921072 2145 2145 2145 2145 60
401 20250313 123400 280792372 2145 2145 2145 2140 7
402 20250313 123300 280777362 2145 2145 2145 2145 0
403 20250313 123200 280777362 2145 2145 2145 2145 0
404 20250313 123100 280777362 2145 2145 2145 2145 0
405 20250313 123000 280777362 2145 2145 2145 2145 50
406 20250313 122900 280670112 2145 2145 2145 2145 50
407 20250313 122800 280562862 2145 2145 2145 2145 12
408 20250313 122700 280537122 2145 2145 2145 2145 1
409 20250313 122600 280534977 2150 2145 2150 2145 799
410 20250313 122500 278821117 2150 2150 2150 2150 302
411 20250313 122400 278171817 2150 2150 2155 2150 301
412 20250313 122300 277524662 2155 2155 2155 2155 400
413 20250313 122200 276662662 2155 2155 2155 2155 0
414 20250313 122100 276662662 2155 2155 2155 2150 14
415 20250313 122000 276632542 2145 2150 2150 2145 435
416 20250313 121900 275697742 2150 2150 2150 2150 0
417 20250313 121800 275697742 2150 2145 2150 2145 361
418 20250313 121700 274923387 2145 2145 2145 2145 2
419 20250313 121600 274919097 2145 2145 2145 2145 0
420 20250313 121500 274919097 2145 2145 2145 2145 15
421 20250313 121400 274886922 2140 2140 2140 2140 0
422 20250313 121300 274886922 2140 2140 2140 2140 0
423 20250313 121200 274886922 2140 2140 2140 2140 0
424 20250313 121100 274886922 2140 2140 2140 2140 0
425 20250313 121000 274886922 2140 2140 2140 2140 0
426 20250313 120900 274886922 2140 2140 2140 2140 0
427 20250313 120800 274886922 2140 2140 2140 2140 732
428 20250313 120700 273320442 2140 2145 2145 2140 916
429 20250313 120600 271358752 2145 2145 2145 2145 0
430 20250313 120500 271358752 2145 2145 2145 2145 0
431 20250313 120400 271358752 2145 2145 2145 2145 0
432 20250313 120300 271358752 2145 2145 2145 2145 0
433 20250313 120200 271358752 2145 2140 2145 2125 10794
434 20250313 120100 248316517 2145 2145 2145 2145 638
435 20250313 120000 246948007 2150 2150 2150 2150 0
436 20250313 115900 246948007 2150 2150 2150 2150 0
437 20250313 115800 246948007 2150 2150 2150 2150 0
438 20250313 115700 246948007 2150 2150 2150 2150 20
439 20250313 115600 246905007 2150 2150 2150 2150 46
440 20250313 115500 246806107 2150 2150 2150 2150 0
441 20250313 115400 246806107 2150 2150 2150 2150 0
442 20250313 115300 246806107 2150 2150 2150 2150 20
443 20250313 115200 246763107 2150 2155 2155 2150 1451
444 20250313 115100 243643357 2155 2155 2155 2155 0
445 20250313 115000 243643357 2155 2155 2155 2155 2000
446 20250313 114900 239333357 2155 2155 2155 2155 0
447 20250313 114800 239333357 2155 2155 2155 2155 5
448 20250313 114700 239322582 2155 2150 2155 2150 327
449 20250313 114600 238619512 2155 2155 2155 2155 0
450 20250313 114500 238619512 2155 2155 2155 2155 0
451 20250313 114400 238619512 2155 2155 2155 2155 505
452 20250313 114300 237531237 2155 2155 2155 2155 0
453 20250313 114200 237531237 2155 2155 2155 2155 0
454 20250313 114100 237531237 2155 2155 2155 2155 0
455 20250313 114000 237531237 2155 2155 2155 2155 10
456 20250313 113900 237509687 2155 2155 2155 2155 0
457 20250313 113800 237509687 2155 2150 2155 2145 1934
458 20250313 113700 233358417 2145 2145 2145 2145 0
459 20250313 113600 233358417 2145 2155 2155 2145 15946
460 20250313 113500 199133392 2155 2155 2155 2155 20
461 20250313 113400 199090292 2155 2155 2155 2155 1889
462 20250313 113300 195019497 2155 2155 2155 2155 0
463 20250313 113200 195019497 2155 2155 2155 2155 0
464 20250313 113100 195019497 2155 2155 2155 2155 180
465 20250313 113000 194631597 2160 2160 2160 2160 13
466 20250313 112900 194603517 2160 2160 2170 2160 815
467 20250313 112800 192843047 2170 2170 2170 2170 0
468 20250313 112700 192843047 2170 2165 2170 2160 7553
469 20250313 112600 176528102 2165 2170 2170 2165 567
470 20250313 112500 175300212 2170 2170 2170 2170 236
471 20250313 112400 174788092 2170 2170 2170 2170 2034
472 20250313 112300 170374312 2170 2170 2170 2170 0
473 20250313 112200 170374312 2170 2170 2170 2170 2500
474 20250313 112100 164949312 2165 2167 2167 2165 1481
475 20250313 112000 161742147 2167 2167 2167 2167 80
476 20250313 111900 161568787 2170 2170 2170 2170 1
477 20250313 111800 161566617 2165 2165 2165 2165 552
478 20250313 111700 160371537 2155 2155 2155 2155 0
479 20250313 111600 160371537 2155 2160 2165 2155 5124
480 20250313 111500 149302057 2160 2165 2165 2160 246
481 20250313 111400 148770217 2165 2165 2165 2165 0
482 20250313 111300 148770217 2165 2165 2165 2165 100
483 20250313 111200 148553717 2165 2160 2165 2160 2431
484 20250313 111100 143302267 2160 2155 2160 2155 564
485 20250313 111000 142086497 2155 2155 2155 2155 50
486 20250313 110900 141978747 2155 2150 2155 2150 164
487 20250313 110800 141626107 2160 2155 2160 2150 142
488 20250313 110700 141320752 2160 2160 2160 2160 2
489 20250313 110600 141316432 2160 2160 2160 2160 0
490 20250313 110500 141316432 2160 2160 2160 2160 4
491 20250313 110400 141307792 2155 2155 2155 2155 1000
492 20250313 110300 139152792 2155 2155 2155 2155 1
493 20250313 110200 139150637 2155 2155 2155 2155 0
494 20250313 110100 139150637 2155 2155 2155 2155 24
495 20250313 110000 139098917 2155 2155 2155 2155 0
496 20250313 105900 139098917 2155 2155 2155 2155 0
497 20250313 105800 139098917 2155 2155 2155 2155 0
498 20250313 105700 139098917 2155 2155 2155 2155 41
499 20250313 105600 139010562 2160 2155 2160 2155 271
500 20250313 105500 138426552 2155 2155 2155 2155 0
501 20250313 105400 138426552 2155 2155 2155 2155 285
502 20250313 105300 137812377 2155 2152 2155 2150 229
503 20250313 105200 137319865 2155 2155 2155 2155 0
504 20250313 105100 137319865 2155 2155 2155 2155 0
505 20250313 105000 137319865 2155 2155 2155 2155 0
506 20250313 104900 137319865 2155 2155 2155 2152 24
507 20250313 104800 137268148 2155 2155 2155 2155 12
508 20250313 104700 137242288 2152 2155 2155 2152 15
509 20250313 104600 137209969 2155 2155 2155 2155 40
510 20250313 104500 137123769 2155 2155 2155 2155 5
511 20250313 104400 137112994 2150 2155 2155 2150 1032
512 20250313 104300 134893819 2150 2155 2155 2150 387
513 20250313 104200 134061519 2155 2155 2155 2155 2
514 20250313 104100 134057209 2155 2155 2155 2155 0
515 20250313 104000 134057209 2155 2155 2155 2155 0
516 20250313 103900 134057209 2155 2155 2155 2155 20
517 20250313 103800 134014109 2155 2155 2155 2155 8
518 20250313 103700 133996869 2150 2155 2155 2150 355
519 20250313 103600 133233569 2155 2155 2155 2155 13
520 20250313 103500 133205554 2160 2160 2160 2160 0
521 20250313 103400 133205554 2160 2160 2160 2160 0
522 20250313 103300 133205554 2160 2160 2160 2160 0
523 20250313 103200 133205554 2160 2160 2160 2160 0
524 20250313 103100 133205554 2160 2160 2160 2160 1
525 20250313 103000 133203394 2160 2155 2160 2155 1034
526 20250313 102900 130970124 2155 2155 2155 2155 100
527 20250313 102800 130754624 2155 2155 2155 2155 8
528 20250313 102700 130737384 2160 2160 2160 2160 0
529 20250313 102600 130737384 2160 2150 2160 2150 433
530 20250313 102500 129806404 2150 2155 2155 2150 139
531 20250313 102400 129507444 2160 2160 2160 2160 0
532 20250313 102300 129507444 2160 2155 2160 2155 102
533 20250313 102200 129287624 2160 2165 2165 2160 3892
534 20250313 102100 120864154 2165 2165 2165 2165 13
535 20250313 102000 120836009 2165 2165 2165 2165 5
536 20250313 101900 120825184 2160 2165 2165 2160 105
537 20250313 101800 120598364 2160 2160 2160 2160 411
538 20250313 101700 119710604 2160 2160 2160 2160 0
539 20250313 101600 119710604 2160 2160 2160 2160 3
540 20250313 101500 119704124 2160 2160 2160 2160 0
541 20250313 101400 119704124 2160 2155 2160 2155 584
542 20250313 101300 118445584 2155 2155 2155 2155 411
543 20250313 101200 117559879 2155 2150 2155 2150 66
544 20250313 101100 117417959 2155 2155 2155 2155 101
545 20250313 101000 117200304 2155 2155 2155 2155 100
546 20250313 100900 116984804 2155 2155 2155 2155 102
547 20250313 100800 116764994 2155 2160 2160 2155 1585
548 20250313 100700 113349253 2160 2160 2160 2160 9
549 20250313 100600 113329813 2157 2157 2157 2157 0
550 20250313 100500 113329813 2157 2157 2157 2157 12
551 20250313 100400 113303929 2160 2160 2160 2160 100
552 20250313 100300 113087929 2160 2160 2160 2160 1094
553 20250313 100200 110724889 2155 2160 2160 2155 4018
554 20250313 100100 102053509 2160 2160 2165 2160 2041
555 20250313 100000 97642449 2160 2160 2160 2160 0
556 20250313 095900 97642449 2160 2162 2165 2160 10
557 20250313 095800 97620835 2160 2160 2160 2160 0
558 20250313 095700 97620835 2160 2160 2160 2160 1217
559 20250313 095600 94992115 2165 2165 2165 2160 17
560 20250313 095500 94955360 2160 2160 2160 2160 7
561 20250313 095400 94940240 2165 2165 2165 2165 0
562 20250313 095300 94940240 2165 2165 2165 2160 102
563 20250313 095200 94719415 2165 2165 2165 2165 2
564 20250313 095100 94715085 2160 2160 2160 2160 600
565 20250313 095000 93419085 2165 2165 2165 2165 150
566 20250313 094900 93094335 2165 2165 2165 2165 0
567 20250313 094800 93094335 2165 2165 2165 2165 159
568 20250313 094700 92750100 2165 2165 2165 2160 1544
569 20250313 094600 89414885 2170 2170 2170 2170 1
570 20250313 094500 89412715 2170 2170 2170 2170 11
571 20250313 094400 89388845 2170 2170 2170 2170 16
572 20250313 094300 89354125 2175 2175 2175 2175 4
573 20250313 094200 89345425 2170 2170 2170 2170 5
574 20250313 094100 89334575 2180 2180 2180 2180 0
575 20250313 094000 89334575 2180 2170 2180 2170 3834
576 20250313 093900 81000580 2170 2170 2170 2170 20
577 20250313 093800 80957180 2170 2170 2170 2170 10
578 20250313 093700 80935480 2170 2170 2170 2170 0
579 20250313 093600 80935480 2170 2170 2170 2170 0
580 20250313 093500 80935480 2170 2160 2170 2160 1375
581 20250313 093400 77958640 2165 2160 2165 2160 6
582 20250313 093300 77945655 2165 2165 2165 2165 1
583 20250313 093200 77943490 2160 2160 2160 2160 0
584 20250313 093100 77943490 2160 2165 2165 2160 2523
585 20250313 093000 72493310 2165 2165 2165 2165 502
586 20250313 092900 71406480 2165 2165 2165 2165 20
587 20250313 092800 71363180 2165 2165 2165 2165 200
588 20250313 092700 70930180 2165 2165 2165 2165 70
589 20250313 092600 70778630 2165 2167 2167 2165 1272
590 20250313 092500 68024648 2170 2170 2170 2170 36
591 20250313 092400 67946528 2170 2170 2170 2170 76
592 20250313 092300 67781608 2170 2170 2170 2170 10
593 20250313 092200 67759908 2170 2170 2170 2167 16
594 20250313 092100 67725194 2170 2162 2170 2162 585
595 20250313 092000 66457745 2160 2160 2160 2160 2102
596 20250313 091900 61917425 2160 2160 2160 2155 478
597 20250313 091800 60887075 2160 2160 2160 2160 0
598 20250313 091700 60887075 2160 2155 2160 2150 2164
599 20250313 091600 56227500 2155 2160 2165 2155 216
600 20250313 091500 55762005 2160 2170 2170 2160 997
601 20250313 091400 53606970 2165 2165 2165 2165 200
602 20250313 091300 53173970 2170 2170 2170 2170 2
603 20250313 091200 53169630 2170 2165 2170 2160 2965
604 20250313 091100 46762700 2160 2160 2160 2160 5
605 20250313 091000 46751900 2160 2170 2170 2160 2143
606 20250313 090900 42117290 2165 2175 2175 2160 567
607 20250313 090800 40889835 2175 2170 2175 2165 4951
608 20250313 090700 30147940 2170 2175 2175 2170 528
609 20250313 090600 29001155 2170 2165 2175 2165 2141
610 20250313 090500 24356725 2165 2170 2170 2165 1032
611 20250313 090400 22122345 2165 2160 2165 2160 1273
612 20250313 090300 19367750 2165 2160 2165 2160 212
613 20250313 090200 18909285 2160 2160 2170 2155 2359
614 20250313 090100 13813845 2160 2160 2160 2160 0
615 20250313 090000 13813845 2160 2140 2165 2140 6412

1
027360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,413142,120945406,867598200,253985352600,0.34
20250310,502018,120945406,1069298340,257613714780,0.42
20250307,510346,120945406,1110002550,263056258050,0.42
20250306,582134,120945406,1324354850,275150798650,0.48
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 413142 120945406 867598200 253985352600 0.34
3 20250310 502018 120945406 1069298340 257613714780 0.42
4 20250307 510346 120945406 1110002550 263056258050 0.42
5 20250306 582134 120945406 1324354850 275150798650 0.48