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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

581
002900/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183900,2064571462,5040,5040,5040,5040,1257
20250311,183800,2064571462,5040,5040,5040,5040,0
20250311,183700,2064571462,5040,5040,5040,5040,0
20250311,183600,2064571462,5040,5040,5040,5040,0
20250311,183500,2064571462,5040,5040,5040,5040,0
20250311,183400,2064571462,5040,5040,5040,5040,0
20250311,183300,2064571462,5040,5040,5040,5040,0
20250311,183200,2064571462,5040,5040,5040,5040,0
20250311,183100,2064571462,5040,5040,5040,5040,0
20250311,183000,2064571462,5040,5040,5040,5040,0
20250311,182900,2064571462,5040,5040,5040,5040,0
20250311,182800,2064571462,5040,5040,5040,5040,0
20250311,182700,2064571462,5040,5040,5040,5040,0
20250311,182600,2064571462,5040,5040,5040,5040,0
20250311,182500,2064571462,5040,5040,5040,5040,0
20250311,182400,2064571462,5040,5040,5040,5040,0
20250311,182300,2064571462,5040,5040,5040,5040,0
20250311,182200,2064571462,5040,5040,5040,5040,0
20250311,182100,2064571462,5040,5040,5040,5040,0
20250311,182000,2064571462,5040,5040,5040,5040,0
20250311,181900,2064571462,5040,5040,5040,5040,0
20250311,181800,2064571462,5040,5040,5040,5040,0
20250311,181700,2064571462,5040,5040,5040,5040,0
20250311,181600,2064571462,5040,5040,5040,5040,0
20250311,181500,2064571462,5040,5040,5040,5040,0
20250311,181400,2064571462,5040,5040,5040,5040,0
20250311,181300,2064571462,5040,5040,5040,5040,0
20250311,181200,2064571462,5040,5040,5040,5040,0
20250311,181100,2064571462,5040,5040,5040,5040,0
20250311,181000,2064571462,5040,5040,5040,5040,0
20250311,180900,2064571462,5040,5040,5040,5040,1257
20250311,180800,2064571462,5040,5040,5040,5040,0
20250311,180700,2064571462,5040,5040,5040,5040,0
20250311,180600,2064571462,5040,5040,5040,5040,0
20250311,180500,2064571462,5040,5040,5040,5040,0
20250311,180400,2064571462,5040,5040,5040,5040,0
20250311,180300,2064571462,5040,5040,5040,5040,0
20250311,180200,2064571462,5040,5040,5040,5040,0
20250311,180100,2064571462,5040,5040,5040,5040,0
20250311,180000,2064571462,5040,5040,5040,5040,0
20250311,175900,2064571462,5040,5040,5040,5040,0
20250311,175800,2064571462,5040,5040,5040,5040,0
20250311,175700,2064571462,5040,5040,5040,5040,0
20250311,175600,2064571462,5040,5040,5040,5040,0
20250311,175500,2064571462,5040,5040,5040,5040,0
20250311,175400,2064571462,5040,5040,5040,5040,0
20250311,175300,2064571462,5040,5040,5040,5040,0
20250311,175200,2064571462,5040,5040,5040,5040,0
20250311,175100,2064571462,5040,5040,5040,5040,0
20250311,175000,2064571462,5040,5040,5040,5040,0
20250311,174900,2064571462,5040,5040,5040,5040,0
20250311,174800,2064571462,5040,5040,5040,5040,0
20250311,174700,2064571462,5040,5040,5040,5040,0
20250311,174600,2064571462,5040,5040,5040,5040,0
20250311,174500,2064571462,5040,5040,5040,5040,0
20250311,174400,2064571462,5040,5040,5040,5040,0
20250311,174300,2064571462,5040,5040,5040,5040,0
20250311,174200,2064571462,5040,5040,5040,5040,0
20250311,174100,2064571462,5040,5040,5040,5040,0
20250311,174000,2064571462,5040,5040,5040,5040,0
20250311,173900,2064571462,5040,5040,5040,5040,1257
20250311,173800,2064571462,5040,5040,5040,5040,0
20250311,173700,2064571462,5040,5040,5040,5040,0
20250311,173600,2064571462,5040,5040,5040,5040,0
20250311,173500,2064571462,5040,5040,5040,5040,0
20250311,173400,2064571462,5040,5040,5040,5040,0
20250311,173300,2064571462,5040,5040,5040,5040,0
20250311,173200,2064571462,5040,5040,5040,5040,0
20250311,173100,2064571462,5040,5040,5040,5040,0
20250311,173000,2064571462,5040,5040,5040,5040,0
20250311,172900,2064571462,5040,5040,5040,5040,0
20250311,172800,2064571462,5040,5040,5040,5040,0
20250311,172700,2064571462,5040,5040,5040,5040,0
20250311,172600,2064571462,5040,5040,5040,5040,0
20250311,172500,2064571462,5040,5040,5040,5040,0
20250311,172400,2064571462,5040,5040,5040,5040,0
20250311,172300,2064571462,5040,5040,5040,5040,0
20250311,172200,2064571462,5040,5040,5040,5040,0
20250311,172100,2064571462,5040,5040,5040,5040,0
20250311,172000,2064571462,5040,5040,5040,5040,0
20250311,171900,2064571462,5040,5040,5040,5040,0
20250311,171800,2064571462,5040,5040,5040,5040,0
20250311,171700,2064571462,5040,5040,5040,5040,0
20250311,171600,2064571462,5040,5040,5040,5040,0
20250311,171500,2064571462,5040,5040,5040,5040,0
20250311,171400,2064571462,5040,5040,5040,5040,0
20250311,171300,2064571462,5040,5040,5040,5040,0
20250311,171200,2064571462,5040,5040,5040,5040,0
20250311,171100,2064571462,5040,5040,5040,5040,0
20250311,171000,2064571462,5040,5040,5040,5040,0
20250311,170900,2064571462,5040,5040,5040,5040,1257
20250311,170800,2064571462,5040,5040,5040,5040,0
20250311,170700,2064571462,5040,5040,5040,5040,0
20250311,170600,2064571462,5040,5040,5040,5040,0
20250311,170500,2064571462,5040,5040,5040,5040,0
20250311,170400,2064571462,5040,5040,5040,5040,0
20250311,170300,2064571462,5040,5040,5040,5040,0
20250311,170200,2064571462,5040,5040,5040,5040,0
20250311,170100,2064571462,5040,5040,5040,5040,0
20250311,170000,2064571462,5040,5040,5040,5040,0
20250311,165900,2064571462,5040,5040,5040,5040,0
20250311,165800,2064571462,5040,5040,5040,5040,0
20250311,165700,2064571462,5040,5040,5040,5040,0
20250311,165600,2064571462,5040,5040,5040,5040,0
20250311,165500,2064571462,5040,5040,5040,5040,0
20250311,165400,2064571462,5040,5040,5040,5040,0
20250311,165300,2064571462,5040,5040,5040,5040,0
20250311,165200,2064571462,5040,5040,5040,5040,0
20250311,165100,2064571462,5040,5040,5040,5040,0
20250311,165000,2064571462,5040,5040,5040,5040,0
20250311,164900,2064571462,5040,5040,5040,5040,0
20250311,164800,2064571462,5040,5040,5040,5040,0
20250311,164700,2064571462,5040,5040,5040,5040,0
20250311,164600,2064571462,5040,5040,5040,5040,0
20250311,164500,2064571462,5040,5040,5040,5040,0
20250311,164400,2064571462,5040,5040,5040,5040,0
20250311,164300,2064571462,5040,5040,5040,5040,0
20250311,164200,2064571462,5040,5040,5040,5040,0
20250311,164100,2064571462,5040,5040,5040,5040,0
20250311,164000,2064571462,5040,5040,5040,5040,0
20250311,163900,2064571462,5040,5040,5040,5040,1257
20250311,163800,2064571462,5040,5040,5040,5040,0
20250311,163700,2064571462,5040,5040,5040,5040,0
20250311,163600,2064571462,5040,5040,5040,5040,0
20250311,163500,2064571462,5040,5040,5040,5040,0
20250311,163400,2064571462,5040,5040,5040,5040,0
20250311,163300,2064571462,5040,5040,5040,5040,0
20250311,163200,2064571462,5040,5040,5040,5040,0
20250311,163100,2064571462,5040,5040,5040,5040,0
20250311,163000,2064571462,5040,5040,5040,5040,0
20250311,162900,2064571462,5040,5040,5040,5040,0
20250311,162800,2064571462,5040,5040,5040,5040,0
20250311,162700,2064571462,5040,5040,5040,5040,0
20250311,162600,2064571462,5040,5040,5040,5040,0
20250311,162500,2064571462,5040,5040,5040,5040,0
20250311,162400,2064571462,5040,5040,5040,5040,0
20250311,162300,2064571462,5040,5040,5040,5040,0
20250311,162200,2064571462,5040,5040,5040,5040,0
20250311,162100,2064571462,5040,5040,5040,5040,0
20250311,162000,2064571462,5040,5040,5040,5040,0
20250311,161900,2064571462,5040,5040,5040,5040,0
20250311,161800,2064571462,5040,5040,5040,5040,0
20250311,161700,2064571462,5040,5040,5040,5040,0
20250311,161600,2064571462,5040,5040,5040,5040,0
20250311,161500,2064571462,5040,5040,5040,5040,0
20250311,161400,2064571462,5040,5040,5040,5040,0
20250311,161300,2064571462,5040,5040,5040,5040,0
20250311,161200,2064571462,5040,5040,5040,5040,0
20250311,161100,2064571462,5040,5040,5040,5040,0
20250311,161000,2064571462,5040,5040,5040,5040,0
20250311,160900,2064571462,5040,5040,5040,5040,1257
20250311,160800,2064571462,5040,5040,5040,5040,0
20250311,160700,2064571462,5040,5040,5040,5040,0
20250311,160600,2064571462,5040,5040,5040,5040,0
20250311,160500,2064571462,5040,5040,5040,5040,0
20250311,160400,2064571462,5040,5040,5040,5040,0
20250311,160300,2064571462,5040,5040,5040,5040,0
20250311,160200,2064571462,5040,5040,5040,5040,0
20250311,160100,2064571462,5040,5040,5040,5040,0
20250311,160000,2064571462,5040,5040,5040,5040,0
20250311,155900,2064571462,5040,5040,5040,5040,0
20250311,155800,2064571462,5040,5040,5040,5040,0
20250311,155700,2064571462,5040,5040,5040,5040,0
20250311,155600,2064571462,5040,5040,5040,5040,0
20250311,155500,2064571462,5040,5040,5040,5040,0
20250311,155400,2064571462,5040,5040,5040,5040,0
20250311,155300,2064571462,5040,5040,5040,5040,0
20250311,155200,2064571462,5040,5040,5040,5040,0
20250311,155100,2064571462,5040,5040,5040,5040,0
20250311,155000,2064571462,5040,5040,5040,5040,0
20250311,154900,2064571462,5040,5040,5040,5040,0
20250311,154800,2064571462,5040,5040,5040,5040,0
20250311,154700,2064571462,5040,5040,5040,5040,0
20250311,154600,2064571462,5040,5040,5040,5040,0
20250311,154500,2064571462,5040,5040,5040,5040,0
20250311,154400,2064571462,5040,5040,5040,5040,0
20250311,154300,2064571462,5040,5040,5040,5040,0
20250311,154200,2064571462,5040,5040,5040,5040,0
20250311,154100,2064571462,5040,5040,5040,5040,0
20250311,154000,2064571462,5040,5040,5040,5040,0
20250311,153900,2064571462,5040,5040,5040,5040,1257
20250311,153800,2064571462,5040,5040,5040,5040,0
20250311,153700,2064571462,5040,5040,5040,5040,0
20250311,153600,2064571462,5040,5040,5040,5040,0
20250311,153500,2064571462,5040,5040,5040,5040,0
20250311,153400,2064571462,5040,5040,5040,5040,0
20250311,153300,2064571462,5040,5040,5040,5040,0
20250311,153200,2064571462,5040,5040,5040,5040,0
20250311,153100,2064571462,5040,5040,5040,5040,0
20250311,153000,2064571462,5040,5040,5040,5040,1257
20250311,152900,2058236182,5040,5040,5040,5040,0
20250311,152800,2058236182,5040,5040,5040,5040,0
20250311,152700,2058236182,5040,5040,5040,5040,0
20250311,152600,2058236182,5040,5040,5040,5040,0
20250311,152500,2058236182,5040,5040,5040,5040,0
20250311,152400,2058236182,5040,5040,5040,5040,0
20250311,152300,2058236182,5040,5040,5040,5040,0
20250311,152200,2058236182,5040,5040,5040,5040,0
20250311,152100,2058236182,5040,5040,5040,5040,0
20250311,152000,2058236182,5040,5040,5040,5040,0
20250311,151900,2058236182,5040,5030,5040,5030,2243
20250311,151800,2046938132,5030,5020,5030,5020,172
20250311,151700,2046074072,5020,5025,5030,5020,1285
20250311,151600,2039615522,5025,5030,5030,5025,274
20250311,151500,2038238302,5030,5030,5030,5030,0
20250311,151400,2038238302,5030,5030,5030,5030,250
20250311,151300,2036980802,5040,5030,5040,5030,1703
20250311,151200,2028414682,5030,5030,5030,5020,600
20250311,151100,2025399482,5020,5040,5040,5020,677
20250311,151000,2021991632,5040,5030,5040,5030,22
20250311,150900,2021880952,5030,5040,5040,5030,335
20250311,150800,2020195602,5030,5030,5030,5030,1962
20250311,150700,2010326742,5030,5020,5030,5010,13
20250311,150600,2010261402,5010,5020,5030,5010,742
20250311,150500,2006537862,5010,5010,5010,5010,250
20250311,150400,2005285362,5020,5030,5030,5010,1038
20250311,150300,2000074842,5030,5040,5040,5020,3046
20250311,150200,1984764942,5040,5040,5040,5030,25
20250311,150100,1984639172,5030,5040,5040,5030,1114
20250311,150000,1979025752,5040,5040,5040,5040,453
20250311,145900,1976742632,5050,5040,5050,5040,31
20250311,145800,1976586382,5050,5050,5050,5050,240
20250311,145700,1975374382,5050,5050,5050,5050,21
20250311,145600,1975268332,5040,5050,5050,5040,502
20250311,145500,1972738052,5050,5050,5050,5030,116
20250311,145400,1972154202,5040,5040,5050,5030,466
20250311,145300,1969805762,5050,5050,5050,5050,120
20250311,145200,1969199762,5050,5040,5050,5040,3
20250311,145100,1969184622,5050,5040,5050,5040,120
20250311,145000,1968579752,5040,5050,5050,5040,1998
20250311,144900,1958509782,5050,5050,5050,5050,701
20250311,144800,1954969732,5050,5050,5050,5050,300
20250311,144700,1953454732,5050,5070,5070,5050,303
20250311,144600,1951923542,5070,5070,5070,5070,100
20250311,144500,1951416542,5070,5070,5070,5070,0
20250311,144400,1951416542,5070,5070,5070,5070,0
20250311,144300,1951416542,5070,5075,5075,5060,368
20250311,144200,1949551852,5080,5080,5080,5080,5
20250311,144100,1949526452,5080,5080,5080,5080,0
20250311,144000,1949526452,5080,5080,5080,5080,11
20250311,143900,1949470572,5080,5070,5080,5070,20
20250311,143800,1949369072,5080,5080,5080,5080,1121
20250311,143700,1943674392,5080,5070,5080,5070,500
20250311,143600,1941135132,5070,5070,5070,5070,0
20250311,143500,1941135132,5070,5070,5070,5070,0
20250311,143400,1941135132,5070,5060,5070,5060,1404
20250311,143300,1934030622,5060,5070,5070,5060,258
20250311,143200,1932723562,5070,5080,5080,5070,501
20250311,143100,1930183482,5070,5070,5070,5070,100
20250311,143000,1929676482,5080,5085,5085,5080,28
20250311,142900,1929534112,5090,5090,5090,5090,1
20250311,142800,1929529022,5080,5090,5090,5080,525
20250311,142700,1926861007,5090,5090,5090,5090,1
20250311,142600,1926855917,5080,5080,5085,5080,1201
20250311,142500,1920754132,5070,5070,5070,5070,721
20250311,142400,1917098662,5070,5065,5070,5065,204
20250311,142300,1916064862,5070,5070,5070,5070,104
20250311,142200,1915537582,5070,5060,5070,5060,543
20250311,142100,1912787072,5060,5060,5060,5055,177
20250311,142000,1911891602,5060,5055,5060,5055,694
20250311,141900,1908380962,5060,5055,5060,5055,833
20250311,141800,1904168632,5060,5060,5060,5060,4
20250311,141700,1904148392,5055,5055,5055,5055,4
20250311,141600,1904128172,5060,5060,5060,5060,0
20250311,141500,1904128172,5060,5070,5070,5060,406
20250311,141400,1902072912,5080,5080,5080,5080,0
20250311,141300,1902072912,5080,5080,5080,5080,1
20250311,141200,1902067832,5080,5080,5080,5060,1227
20250311,141100,1895859132,5080,5080,5080,5080,2
20250311,141000,1895848972,5070,5070,5080,5060,624
20250311,140900,1892688502,5070,5080,5080,5070,238
20250311,140800,1891479472,5080,5080,5090,5080,323
20250311,140700,1889836622,5090,5080,5090,5070,3563
20250311,140600,1871743592,5080,5080,5080,5080,251
20250311,140500,1870468512,5080,5080,5080,5080,202
20250311,140400,1869442352,5080,5070,5080,5070,1089
20250311,140300,1863921112,5070,5070,5070,5070,261
20250311,140200,1862597842,5070,5070,5070,5070,6
20250311,140100,1862567422,5070,5070,5070,5070,1
20250311,140000,1862562352,5050,5050,5050,5050,0
20250311,135900,1862562352,5050,5050,5050,5050,0
20250311,135800,1862562352,5050,5050,5060,5050,824
20250311,135700,1858399302,5050,5060,5060,5050,121
20250311,135600,1857787052,5060,5060,5060,5060,0
20250311,135500,1857787052,5060,5065,5065,5060,919
20250311,135400,1853134067,5065,5065,5065,5065,500
20250311,135300,1850601567,5060,5060,5060,5060,0
20250311,135200,1850601567,5060,5060,5060,5060,0
20250311,135100,1850601567,5060,5060,5060,5060,0
20250311,135000,1850601567,5060,5060,5060,5050,3741
20250311,134900,1831684387,5070,5070,5070,5070,99
20250311,134800,1831182457,5070,5080,5080,5070,25
20250311,134700,1831055507,5070,5070,5080,5070,81
20250311,134600,1830644337,5080,5060,5080,5060,46
20250311,134500,1830410957,5080,5060,5080,5060,501
20250311,134400,1827875877,5060,5075,5075,5060,1463
20250311,134300,1820458397,5080,5080,5080,5080,314
20250311,134200,1818863277,5070,5070,5070,5070,0
20250311,134100,1818863277,5070,5080,5080,5070,151
20250311,134000,1818096207,5080,5080,5080,5080,292
20250311,133900,1816612847,5070,5070,5070,5070,1270
20250311,133800,1810173947,5070,5070,5070,5070,6
20250311,133700,1810143527,5070,5070,5080,5070,1906
20250311,133600,1800476917,5060,5060,5060,5060,1870
20250311,133500,1791014717,5060,5060,5060,5060,254
20250311,133400,1789729477,5060,5060,5060,5050,457
20250311,133300,1787417557,5060,5050,5060,5050,2597
20250311,133200,1774276977,5050,5050,5050,5050,50
20250311,133100,1774024477,5050,5050,5050,5050,203
20250311,133000,1772999327,5050,5050,5050,5050,0
20250311,132900,1772999327,5050,5060,5060,5050,263
20250311,132800,1771670177,5060,5060,5060,5060,1
20250311,132700,1771665117,5060,5040,5060,5040,2530
20250311,132600,1758878177,5040,5040,5040,5030,1887
20250311,132500,1749372697,5020,5020,5020,5020,51
20250311,132400,1749116677,5020,5030,5040,5020,105
20250311,132300,1748589047,5040,5040,5040,5040,306
20250311,132200,1747046807,5040,5040,5040,5040,107
20250311,132100,1746507527,5040,5040,5040,5040,3092
20250311,132000,1730923847,5040,5040,5040,5040,5
20250311,131900,1730898647,5040,5040,5040,5040,1334
20250311,131800,1724175287,5040,5040,5040,5040,1542
20250311,131700,1716403607,5030,5030,5030,5030,0
20250311,131600,1716403607,5030,5040,5040,5030,85
20250311,131500,1715975857,5040,5040,5040,5040,1
20250311,131400,1715970817,5030,5030,5030,5030,20
20250311,131300,1715870217,5030,5040,5040,5030,20
20250311,131200,1715769517,5020,5040,5040,5020,70
20250311,131100,1715417397,5040,5030,5040,5030,456
20250311,131000,1713122517,5040,5040,5040,5040,1
20250311,130900,1713117477,5030,5020,5030,5020,4564
20250311,130800,1690169407,5020,5010,5020,5010,1517
20250311,130700,1682559067,5020,5020,5020,5020,100
20250311,130600,1682057067,5020,5030,5030,5020,343
20250311,130500,1680335197,5020,5020,5020,5020,1810
20250311,130400,1671248997,5010,5020,5020,5010,145
20250311,130300,1670522497,5020,5020,5030,5020,926
20250311,130200,1665867377,5020,5030,5030,5020,545
20250311,130100,1663127577,5030,5030,5030,5030,1
20250311,130000,1663122547,5020,5010,5020,5010,340
20250311,125900,1661416187,5020,5020,5020,5020,94
20250311,125800,1660944307,5015,5015,5015,5015,1
20250311,125700,1660939292,5030,5020,5030,5010,293
20250311,125600,1659468302,5020,5020,5030,5020,4500
20250311,125500,1636872872,5010,5010,5010,5000,3660
20250311,125400,1618538992,5010,5000,5010,5000,2060
20250311,125300,1608238392,4995,4990,4995,4990,197
20250311,125200,1607254597,4995,4995,4995,4995,1
20250311,125100,1607249602,4990,4995,4995,4990,44
20250311,125000,1607030037,5000,4990,5000,4975,16
20250311,124900,1606950377,4975,5010,5010,4975,1510
20250311,124800,1599426937,5000,4995,5010,4990,1147
20250311,124700,1593702002,5000,5010,5010,5000,110
20250311,124600,1593151202,5010,5010,5010,5000,330
20250311,124500,1591500902,5010,5010,5010,5010,10
20250311,124400,1591450802,5000,5000,5000,5000,43
20250311,124300,1591235802,4985,4990,5020,4985,1557
20250311,124200,1583456542,4990,5000,5000,4990,45
20250311,124100,1583231552,5010,5020,5020,4990,452
20250311,124000,1580972232,5020,5015,5020,5010,4495
20250311,123900,1558410462,5015,5015,5020,5015,448
20250311,123800,1556163682,5015,5010,5015,5010,1232
20250311,123700,1549990362,5010,5000,5010,5000,708
20250311,123600,1546443722,5000,5000,5000,5000,20
20250311,123500,1546343722,5000,5000,5010,5000,115
20250311,123400,1545768712,5010,5000,5010,5000,251
20250311,123300,1544511652,5000,4990,5000,4990,6687
20250311,123200,1511112452,4985,4990,4990,4985,343
20250311,123100,1509401097,4990,4985,4990,4985,675
20250311,123000,1506034417,4985,4985,4985,4985,144
20250311,122900,1505316577,4985,4985,4985,4985,1044
20250311,122800,1500112237,4985,4985,4985,4985,0
20250311,122700,1500112237,4985,4985,4990,4985,1263
20250311,122600,1493811182,4985,4985,4985,4985,44
20250311,122500,1493591842,4990,4990,4990,4990,178
20250311,122400,1492703622,4990,4990,4990,4985,553
20250311,122300,1489944367,4990,4985,4990,4980,2250
20250311,122200,1478721837,4980,4990,4990,4980,201
20250311,122100,1477720847,4990,4975,4990,4975,50
20250311,122000,1477471577,4990,4980,4990,4975,5058
20250311,121900,1452272677,4975,4975,4975,4970,1074
20250311,121800,1446929741,4975,4975,4975,4975,1338
20250311,121700,1440273191,4975,4975,4975,4975,0
20250311,121600,1440273191,4975,4975,4975,4970,93
20250311,121500,1439810971,4970,4975,4975,4970,87
20250311,121400,1439378456,4970,4970,4970,4970,378
20250311,121300,1437499796,4970,4975,4975,4970,98
20250311,121200,1437012461,4975,4975,4975,4975,6
20250311,121100,1436982611,4970,4970,4970,4970,44
20250311,121000,1436763931,4980,4980,4980,4980,0
20250311,120900,1436763931,4980,4970,4980,4970,1233
20250311,120800,1430629971,4970,4970,4970,4970,100
20250311,120700,1430132971,4965,4965,4970,4965,155
20250311,120600,1429363391,4965,4965,4965,4965,43
20250311,120500,1429149896,4970,4970,4970,4965,268
20250311,120400,1427818151,4975,4975,4975,4975,130
20250311,120300,1427171401,4970,4975,4975,4970,79
20250311,120200,1426778596,4975,4975,4975,4975,7
20250311,120100,1426743771,4980,4980,4980,4980,39
20250311,120000,1426549551,4980,4975,4980,4975,136
20250311,115900,1425872491,4980,4980,4980,4980,209
20250311,115800,1424831671,4980,4980,4980,4975,139
20250311,115700,1424139666,4975,4975,4975,4975,77
20250311,115600,1423756591,4975,4975,4975,4975,0
20250311,115500,1423756591,4975,4970,4980,4970,264
20250311,115400,1422444426,4970,4975,4975,4970,243
20250311,115300,1421236501,4980,4970,4980,4970,211
20250311,115200,1420187821,4980,4975,4980,4975,264
20250311,115100,1418874416,4975,4975,4975,4975,0
20250311,115000,1418874416,4975,4975,4975,4975,43
20250311,114900,1418660491,4975,4980,4980,4975,257
20250311,114800,1417381451,4980,4975,4980,4975,321
20250311,114700,1415784426,4975,4970,4975,4970,237
20250311,114600,1414605566,4970,4975,4975,4970,95
20250311,114500,1414132946,4980,4980,4980,4980,100
20250311,114400,1413634946,4980,4975,4980,4970,64
20250311,114300,1413316756,4975,4970,4975,4970,212
20250311,114200,1412263111,4975,4980,4980,4975,1200
20250311,114100,1406288611,4980,4985,4985,4980,35
20250311,114000,1406114186,4985,4985,4985,4985,310
20250311,113900,1404568836,4980,4985,4985,4980,343
20250311,113800,1402859196,4990,4990,4990,4990,6
20250311,113700,1402829256,4985,4985,4990,4985,204
20250311,113600,1401812311,4985,4990,4990,4985,10
20250311,113500,1401762451,4990,4985,4990,4985,106
20250311,113400,1401233961,4985,4990,4990,4980,470
20250311,113300,1398891226,4985,4980,4985,4980,273
20250311,113200,1397531286,4985,4985,4985,4985,34
20250311,113100,1397361796,4985,4980,4985,4980,150
20250311,113000,1396614761,4980,4980,4980,4980,20
20250311,112900,1396515161,4980,4985,4985,4980,1024
20250311,112800,1391410641,4985,4980,4985,4980,478
20250311,112700,1389030191,4980,4975,4980,4975,23
20250311,112600,1388915761,4975,4980,4980,4975,97
20250311,112500,1388433116,4980,4975,4980,4975,49
20250311,112400,1388189311,4980,4970,4980,4970,450
20250311,112300,1385950481,4965,4970,4970,4965,151
20250311,112200,1385200761,4975,4965,4975,4965,1458
20250311,112100,1377961066,4970,4975,4975,4965,33
20250311,112000,1377797196,4965,4965,4970,4965,414
20250311,111900,1375741681,4970,4970,4970,4970,44
20250311,111800,1375523001,4975,4965,4975,4965,83
20250311,111700,1375110766,4965,4965,4975,4965,2408
20250311,111600,1363153046,4965,4955,4965,4955,3014
20250311,111500,1348199901,4955,4955,4955,4955,0
20250311,111400,1348199901,4955,4950,4955,4950,1102
20250311,111300,1342739496,4950,4950,4950,4950,739
20250311,111200,1339081446,4950,4940,4955,4940,3567
20250311,111100,1321438961,4940,4940,4940,4940,0
20250311,111000,1321438961,4940,4945,4945,4940,2139
20250311,110900,1310861991,4940,4940,4940,4940,43
20250311,110800,1310649571,4945,4945,4945,4945,5
20250311,110700,1310624846,4940,4940,4940,4940,44
20250311,110600,1310407486,4940,4940,4940,4940,26
20250311,110500,1310279046,4935,4940,4940,4935,54
20250311,110400,1310012501,4940,4935,4940,4935,169
20250311,110300,1309177861,4935,4940,4940,4935,982
20250311,110200,1304326816,4940,4940,4940,4940,71
20250311,110100,1303976076,4945,4945,4945,4945,1
20250311,110000,1303971131,4940,4940,4940,4940,143
20250311,105900,1303264711,4935,4950,4950,4935,1900
20250311,105800,1293882101,4950,4950,4950,4950,15
20250311,105700,1293807851,4945,4945,4945,4940,80
20250311,105600,1293412466,4945,4940,4945,4940,45
20250311,105500,1293190161,4945,4945,4945,4940,40
20250311,105400,1292992506,4950,4950,4950,4950,4
20250311,105300,1292972706,4950,4950,4950,4940,125
20250311,105200,1292353971,4955,4955,4955,4955,13
20250311,105100,1292289556,4955,4955,4955,4940,613
20250311,105000,1289256776,4955,4950,4955,4950,157
20250311,104900,1288479566,4960,4960,4960,4960,203
20250311,104800,1287472686,4960,4955,4960,4955,44
20250311,104700,1287254661,4960,4955,4960,4955,50
20250311,104600,1287006901,4950,4950,4950,4950,0
20250311,104500,1287006901,4950,4950,4960,4950,321
20250311,104400,1285416546,4955,4950,4955,4950,120
20250311,104300,1284822326,4950,4950,4950,4945,381
20250311,104200,1282936591,4950,4940,4950,4940,720
20250311,104100,1279376166,4940,4940,4940,4940,44
20250311,104000,1279158806,4940,4940,4945,4940,113
20250311,103900,1278600536,4940,4940,4940,4940,48
20250311,103800,1278363416,4940,4935,4940,4935,175
20250311,103700,1277499111,4937,4935,4937,4935,99
20250311,103600,1277010544,4935,4940,4940,4935,117
20250311,103500,1276432779,4940,4940,4940,4940,27
20250311,103400,1276299399,4935,4945,4945,4935,219
20250311,103300,1275217504,4940,4945,4945,4940,222
20250311,103200,1274119934,4945,4940,4945,4940,143
20250311,103100,1273413014,4945,4940,4945,4940,252
20250311,103000,1272168129,4935,4940,4940,4935,69
20250311,102900,1271827489,4940,4935,4940,4935,1776
20250311,102800,1263054654,4940,4935,4940,4935,145
20250311,102700,1262338574,4940,4945,4945,4940,512
20250311,102600,1259807794,4945,4945,4945,4945,1
20250311,102500,1259802849,4935,4925,4935,4925,784
20250311,102400,1255934299,4940,4935,4940,4935,46
20250311,102300,1255707274,4940,4935,4940,4935,4702
20250311,102200,1232502859,4920,4920,4930,4920,2659
20250311,102100,1219412434,4920,4915,4920,4915,351
20250311,102000,1217685699,4920,4920,4920,4915,58
20250311,101900,1217400564,4915,4920,4920,4915,226
20250311,101800,1216289444,4920,4925,4925,4920,6476
20250311,101700,1184426939,4930,4935,4935,4930,22
20250311,101600,1184318474,4935,4930,4935,4930,120
20250311,101500,1183726494,4930,4935,4935,4930,141
20250311,101400,1183031359,4935,4930,4935,4930,1018
20250311,101300,1178012594,4935,4940,4940,4920,10559
20250311,101200,1125935525,4940,4935,4940,4935,49
20250311,101100,1125693599,4940,4935,4945,4935,1220
20250311,101000,1119671774,4935,4940,4940,4935,54
20250311,100900,1119405034,4940,4935,4940,4935,451
20250311,100800,1117177299,4945,4930,4945,4930,814
20250311,100700,1113156697,4935,4940,4940,4930,1008
20250311,100600,1108182222,4940,4940,4945,4940,84
20250311,100500,1107767157,4950,4935,4950,4935,2315
20250311,100400,1096342617,4935,4940,4940,4930,7385
20250311,100300,1059898982,4935,4935,4945,4935,426
20250311,100200,1057796662,4940,4945,4950,4940,9794
20250311,100100,1009371087,4955,4960,4960,4950,5276
20250311,100000,983247702,4960,4955,4960,4955,771
20250311,095900,979423932,4960,4960,4960,4960,20
20250311,095800,979324732,4955,4960,4960,4955,563
20250311,095700,976534617,4960,4965,4965,4960,10508
20250311,095600,924413382,4970,4970,4970,4970,415
20250311,095500,922350832,4960,4950,4960,4950,603
20250311,095400,919361182,4955,4960,4965,4950,4446
20250311,095300,897322867,4960,4980,4980,4960,3571
20250311,095200,879592472,4980,4980,4980,4970,6451
20250311,095100,847526622,4975,4980,4980,4970,1246
20250311,095000,841328427,4980,4980,4980,4980,638
20250311,094900,838151187,4980,4980,4980,4980,817
20250311,094800,834082527,4980,4995,4995,4975,2886
20250311,094700,819707032,4995,4990,4995,4985,2770
20250311,094600,805896487,4990,4985,4990,4985,3311
20250311,094500,789384693,4987,4990,4990,4987,893
20250311,094400,784928695,4990,4995,5010,4990,1044
20250311,094300,779718900,4990,4990,4990,4990,110
20250311,094200,779170000,4990,5000,5000,4990,3211
20250311,094100,763137615,4995,5000,5000,4995,2107
20250311,094000,752610730,5000,5010,5010,5000,53
20250311,093900,752345630,5010,5010,5020,5010,1175
20250311,093800,746455700,5010,5010,5010,5010,800
20250311,093700,742447700,5000,5000,5000,5000,118
20250311,093600,741857700,5000,5010,5010,5000,170
20250311,093500,741006260,5010,5010,5010,5000,246
20250311,093400,739774230,5010,5010,5010,5000,51
20250311,093300,739519160,5010,5000,5010,5000,737
20250311,093200,735833590,4990,4985,4990,4985,3021
20250311,093100,720759015,4990,4980,4990,4980,1705
20250311,093000,712263095,4975,4990,4990,4975,105
20250311,092900,711740705,4975,4970,4975,4960,2420
20250311,092800,699724755,4975,4970,4975,4960,2012
20250311,092700,689739350,4970,4990,4990,4970,2260
20250311,092600,678505325,4990,4980,5000,4975,5591
20250311,092500,650562350,4975,4970,4980,4960,2081
20250311,092400,640223710,4965,4975,4975,4960,6412
20250311,092300,608380300,4965,4965,4965,4960,1857
20250311,092200,599161150,4965,4960,4965,4960,1095
20250311,092100,593725890,4945,4970,4970,4945,34824
20250311,092000,421407840,4965,4990,4995,4965,3651
20250311,091900,403232845,4990,5000,5000,4990,515
20250311,091800,400660435,5000,5000,5005,5000,384
20250311,091700,398740330,5010,5020,5020,5000,62
20250311,091600,398430100,5000,5000,5040,5000,983
20250311,091500,393500870,5000,5000,5000,4990,6394
20250311,091400,361550215,5010,5030,5035,5010,2545
20250311,091300,348783355,5020,5020,5030,5020,771
20250311,091200,344912915,5040,5030,5040,5010,5690
20250311,091100,316349955,5030,5020,5030,5020,2119
20250311,091000,305691605,5020,5070,5070,5020,2862
20250311,090900,291245375,5060,5110,5110,5060,1382
20250311,090800,284230305,5110,5100,5110,5080,9104
20250311,090700,237856805,5110,5120,5120,5100,3532
20250311,090600,219812915,5120,5100,5120,5090,10696
20250311,090500,165186635,5090,5020,5100,5020,9197
20250311,090400,118464915,5040,5020,5040,5000,1243
20250311,090300,112215325,5050,4995,5070,4995,7417
20250311,090200,74929260,5010,4955,5020,4950,4370
20250311,090100,53234875,4955,4970,4970,4955,4815
20250311,090000,29332355,4995,4985,4995,4960,5785
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183900 2064571462 5040 5040 5040 5040 1257
3 20250311 183800 2064571462 5040 5040 5040 5040 0
4 20250311 183700 2064571462 5040 5040 5040 5040 0
5 20250311 183600 2064571462 5040 5040 5040 5040 0
6 20250311 183500 2064571462 5040 5040 5040 5040 0
7 20250311 183400 2064571462 5040 5040 5040 5040 0
8 20250311 183300 2064571462 5040 5040 5040 5040 0
9 20250311 183200 2064571462 5040 5040 5040 5040 0
10 20250311 183100 2064571462 5040 5040 5040 5040 0
11 20250311 183000 2064571462 5040 5040 5040 5040 0
12 20250311 182900 2064571462 5040 5040 5040 5040 0
13 20250311 182800 2064571462 5040 5040 5040 5040 0
14 20250311 182700 2064571462 5040 5040 5040 5040 0
15 20250311 182600 2064571462 5040 5040 5040 5040 0
16 20250311 182500 2064571462 5040 5040 5040 5040 0
17 20250311 182400 2064571462 5040 5040 5040 5040 0
18 20250311 182300 2064571462 5040 5040 5040 5040 0
19 20250311 182200 2064571462 5040 5040 5040 5040 0
20 20250311 182100 2064571462 5040 5040 5040 5040 0
21 20250311 182000 2064571462 5040 5040 5040 5040 0
22 20250311 181900 2064571462 5040 5040 5040 5040 0
23 20250311 181800 2064571462 5040 5040 5040 5040 0
24 20250311 181700 2064571462 5040 5040 5040 5040 0
25 20250311 181600 2064571462 5040 5040 5040 5040 0
26 20250311 181500 2064571462 5040 5040 5040 5040 0
27 20250311 181400 2064571462 5040 5040 5040 5040 0
28 20250311 181300 2064571462 5040 5040 5040 5040 0
29 20250311 181200 2064571462 5040 5040 5040 5040 0
30 20250311 181100 2064571462 5040 5040 5040 5040 0
31 20250311 181000 2064571462 5040 5040 5040 5040 0
32 20250311 180900 2064571462 5040 5040 5040 5040 1257
33 20250311 180800 2064571462 5040 5040 5040 5040 0
34 20250311 180700 2064571462 5040 5040 5040 5040 0
35 20250311 180600 2064571462 5040 5040 5040 5040 0
36 20250311 180500 2064571462 5040 5040 5040 5040 0
37 20250311 180400 2064571462 5040 5040 5040 5040 0
38 20250311 180300 2064571462 5040 5040 5040 5040 0
39 20250311 180200 2064571462 5040 5040 5040 5040 0
40 20250311 180100 2064571462 5040 5040 5040 5040 0
41 20250311 180000 2064571462 5040 5040 5040 5040 0
42 20250311 175900 2064571462 5040 5040 5040 5040 0
43 20250311 175800 2064571462 5040 5040 5040 5040 0
44 20250311 175700 2064571462 5040 5040 5040 5040 0
45 20250311 175600 2064571462 5040 5040 5040 5040 0
46 20250311 175500 2064571462 5040 5040 5040 5040 0
47 20250311 175400 2064571462 5040 5040 5040 5040 0
48 20250311 175300 2064571462 5040 5040 5040 5040 0
49 20250311 175200 2064571462 5040 5040 5040 5040 0
50 20250311 175100 2064571462 5040 5040 5040 5040 0
51 20250311 175000 2064571462 5040 5040 5040 5040 0
52 20250311 174900 2064571462 5040 5040 5040 5040 0
53 20250311 174800 2064571462 5040 5040 5040 5040 0
54 20250311 174700 2064571462 5040 5040 5040 5040 0
55 20250311 174600 2064571462 5040 5040 5040 5040 0
56 20250311 174500 2064571462 5040 5040 5040 5040 0
57 20250311 174400 2064571462 5040 5040 5040 5040 0
58 20250311 174300 2064571462 5040 5040 5040 5040 0
59 20250311 174200 2064571462 5040 5040 5040 5040 0
60 20250311 174100 2064571462 5040 5040 5040 5040 0
61 20250311 174000 2064571462 5040 5040 5040 5040 0
62 20250311 173900 2064571462 5040 5040 5040 5040 1257
63 20250311 173800 2064571462 5040 5040 5040 5040 0
64 20250311 173700 2064571462 5040 5040 5040 5040 0
65 20250311 173600 2064571462 5040 5040 5040 5040 0
66 20250311 173500 2064571462 5040 5040 5040 5040 0
67 20250311 173400 2064571462 5040 5040 5040 5040 0
68 20250311 173300 2064571462 5040 5040 5040 5040 0
69 20250311 173200 2064571462 5040 5040 5040 5040 0
70 20250311 173100 2064571462 5040 5040 5040 5040 0
71 20250311 173000 2064571462 5040 5040 5040 5040 0
72 20250311 172900 2064571462 5040 5040 5040 5040 0
73 20250311 172800 2064571462 5040 5040 5040 5040 0
74 20250311 172700 2064571462 5040 5040 5040 5040 0
75 20250311 172600 2064571462 5040 5040 5040 5040 0
76 20250311 172500 2064571462 5040 5040 5040 5040 0
77 20250311 172400 2064571462 5040 5040 5040 5040 0
78 20250311 172300 2064571462 5040 5040 5040 5040 0
79 20250311 172200 2064571462 5040 5040 5040 5040 0
80 20250311 172100 2064571462 5040 5040 5040 5040 0
81 20250311 172000 2064571462 5040 5040 5040 5040 0
82 20250311 171900 2064571462 5040 5040 5040 5040 0
83 20250311 171800 2064571462 5040 5040 5040 5040 0
84 20250311 171700 2064571462 5040 5040 5040 5040 0
85 20250311 171600 2064571462 5040 5040 5040 5040 0
86 20250311 171500 2064571462 5040 5040 5040 5040 0
87 20250311 171400 2064571462 5040 5040 5040 5040 0
88 20250311 171300 2064571462 5040 5040 5040 5040 0
89 20250311 171200 2064571462 5040 5040 5040 5040 0
90 20250311 171100 2064571462 5040 5040 5040 5040 0
91 20250311 171000 2064571462 5040 5040 5040 5040 0
92 20250311 170900 2064571462 5040 5040 5040 5040 1257
93 20250311 170800 2064571462 5040 5040 5040 5040 0
94 20250311 170700 2064571462 5040 5040 5040 5040 0
95 20250311 170600 2064571462 5040 5040 5040 5040 0
96 20250311 170500 2064571462 5040 5040 5040 5040 0
97 20250311 170400 2064571462 5040 5040 5040 5040 0
98 20250311 170300 2064571462 5040 5040 5040 5040 0
99 20250311 170200 2064571462 5040 5040 5040 5040 0
100 20250311 170100 2064571462 5040 5040 5040 5040 0
101 20250311 170000 2064571462 5040 5040 5040 5040 0
102 20250311 165900 2064571462 5040 5040 5040 5040 0
103 20250311 165800 2064571462 5040 5040 5040 5040 0
104 20250311 165700 2064571462 5040 5040 5040 5040 0
105 20250311 165600 2064571462 5040 5040 5040 5040 0
106 20250311 165500 2064571462 5040 5040 5040 5040 0
107 20250311 165400 2064571462 5040 5040 5040 5040 0
108 20250311 165300 2064571462 5040 5040 5040 5040 0
109 20250311 165200 2064571462 5040 5040 5040 5040 0
110 20250311 165100 2064571462 5040 5040 5040 5040 0
111 20250311 165000 2064571462 5040 5040 5040 5040 0
112 20250311 164900 2064571462 5040 5040 5040 5040 0
113 20250311 164800 2064571462 5040 5040 5040 5040 0
114 20250311 164700 2064571462 5040 5040 5040 5040 0
115 20250311 164600 2064571462 5040 5040 5040 5040 0
116 20250311 164500 2064571462 5040 5040 5040 5040 0
117 20250311 164400 2064571462 5040 5040 5040 5040 0
118 20250311 164300 2064571462 5040 5040 5040 5040 0
119 20250311 164200 2064571462 5040 5040 5040 5040 0
120 20250311 164100 2064571462 5040 5040 5040 5040 0
121 20250311 164000 2064571462 5040 5040 5040 5040 0
122 20250311 163900 2064571462 5040 5040 5040 5040 1257
123 20250311 163800 2064571462 5040 5040 5040 5040 0
124 20250311 163700 2064571462 5040 5040 5040 5040 0
125 20250311 163600 2064571462 5040 5040 5040 5040 0
126 20250311 163500 2064571462 5040 5040 5040 5040 0
127 20250311 163400 2064571462 5040 5040 5040 5040 0
128 20250311 163300 2064571462 5040 5040 5040 5040 0
129 20250311 163200 2064571462 5040 5040 5040 5040 0
130 20250311 163100 2064571462 5040 5040 5040 5040 0
131 20250311 163000 2064571462 5040 5040 5040 5040 0
132 20250311 162900 2064571462 5040 5040 5040 5040 0
133 20250311 162800 2064571462 5040 5040 5040 5040 0
134 20250311 162700 2064571462 5040 5040 5040 5040 0
135 20250311 162600 2064571462 5040 5040 5040 5040 0
136 20250311 162500 2064571462 5040 5040 5040 5040 0
137 20250311 162400 2064571462 5040 5040 5040 5040 0
138 20250311 162300 2064571462 5040 5040 5040 5040 0
139 20250311 162200 2064571462 5040 5040 5040 5040 0
140 20250311 162100 2064571462 5040 5040 5040 5040 0
141 20250311 162000 2064571462 5040 5040 5040 5040 0
142 20250311 161900 2064571462 5040 5040 5040 5040 0
143 20250311 161800 2064571462 5040 5040 5040 5040 0
144 20250311 161700 2064571462 5040 5040 5040 5040 0
145 20250311 161600 2064571462 5040 5040 5040 5040 0
146 20250311 161500 2064571462 5040 5040 5040 5040 0
147 20250311 161400 2064571462 5040 5040 5040 5040 0
148 20250311 161300 2064571462 5040 5040 5040 5040 0
149 20250311 161200 2064571462 5040 5040 5040 5040 0
150 20250311 161100 2064571462 5040 5040 5040 5040 0
151 20250311 161000 2064571462 5040 5040 5040 5040 0
152 20250311 160900 2064571462 5040 5040 5040 5040 1257
153 20250311 160800 2064571462 5040 5040 5040 5040 0
154 20250311 160700 2064571462 5040 5040 5040 5040 0
155 20250311 160600 2064571462 5040 5040 5040 5040 0
156 20250311 160500 2064571462 5040 5040 5040 5040 0
157 20250311 160400 2064571462 5040 5040 5040 5040 0
158 20250311 160300 2064571462 5040 5040 5040 5040 0
159 20250311 160200 2064571462 5040 5040 5040 5040 0
160 20250311 160100 2064571462 5040 5040 5040 5040 0
161 20250311 160000 2064571462 5040 5040 5040 5040 0
162 20250311 155900 2064571462 5040 5040 5040 5040 0
163 20250311 155800 2064571462 5040 5040 5040 5040 0
164 20250311 155700 2064571462 5040 5040 5040 5040 0
165 20250311 155600 2064571462 5040 5040 5040 5040 0
166 20250311 155500 2064571462 5040 5040 5040 5040 0
167 20250311 155400 2064571462 5040 5040 5040 5040 0
168 20250311 155300 2064571462 5040 5040 5040 5040 0
169 20250311 155200 2064571462 5040 5040 5040 5040 0
170 20250311 155100 2064571462 5040 5040 5040 5040 0
171 20250311 155000 2064571462 5040 5040 5040 5040 0
172 20250311 154900 2064571462 5040 5040 5040 5040 0
173 20250311 154800 2064571462 5040 5040 5040 5040 0
174 20250311 154700 2064571462 5040 5040 5040 5040 0
175 20250311 154600 2064571462 5040 5040 5040 5040 0
176 20250311 154500 2064571462 5040 5040 5040 5040 0
177 20250311 154400 2064571462 5040 5040 5040 5040 0
178 20250311 154300 2064571462 5040 5040 5040 5040 0
179 20250311 154200 2064571462 5040 5040 5040 5040 0
180 20250311 154100 2064571462 5040 5040 5040 5040 0
181 20250311 154000 2064571462 5040 5040 5040 5040 0
182 20250311 153900 2064571462 5040 5040 5040 5040 1257
183 20250311 153800 2064571462 5040 5040 5040 5040 0
184 20250311 153700 2064571462 5040 5040 5040 5040 0
185 20250311 153600 2064571462 5040 5040 5040 5040 0
186 20250311 153500 2064571462 5040 5040 5040 5040 0
187 20250311 153400 2064571462 5040 5040 5040 5040 0
188 20250311 153300 2064571462 5040 5040 5040 5040 0
189 20250311 153200 2064571462 5040 5040 5040 5040 0
190 20250311 153100 2064571462 5040 5040 5040 5040 0
191 20250311 153000 2064571462 5040 5040 5040 5040 1257
192 20250311 152900 2058236182 5040 5040 5040 5040 0
193 20250311 152800 2058236182 5040 5040 5040 5040 0
194 20250311 152700 2058236182 5040 5040 5040 5040 0
195 20250311 152600 2058236182 5040 5040 5040 5040 0
196 20250311 152500 2058236182 5040 5040 5040 5040 0
197 20250311 152400 2058236182 5040 5040 5040 5040 0
198 20250311 152300 2058236182 5040 5040 5040 5040 0
199 20250311 152200 2058236182 5040 5040 5040 5040 0
200 20250311 152100 2058236182 5040 5040 5040 5040 0
201 20250311 152000 2058236182 5040 5040 5040 5040 0
202 20250311 151900 2058236182 5040 5030 5040 5030 2243
203 20250311 151800 2046938132 5030 5020 5030 5020 172
204 20250311 151700 2046074072 5020 5025 5030 5020 1285
205 20250311 151600 2039615522 5025 5030 5030 5025 274
206 20250311 151500 2038238302 5030 5030 5030 5030 0
207 20250311 151400 2038238302 5030 5030 5030 5030 250
208 20250311 151300 2036980802 5040 5030 5040 5030 1703
209 20250311 151200 2028414682 5030 5030 5030 5020 600
210 20250311 151100 2025399482 5020 5040 5040 5020 677
211 20250311 151000 2021991632 5040 5030 5040 5030 22
212 20250311 150900 2021880952 5030 5040 5040 5030 335
213 20250311 150800 2020195602 5030 5030 5030 5030 1962
214 20250311 150700 2010326742 5030 5020 5030 5010 13
215 20250311 150600 2010261402 5010 5020 5030 5010 742
216 20250311 150500 2006537862 5010 5010 5010 5010 250
217 20250311 150400 2005285362 5020 5030 5030 5010 1038
218 20250311 150300 2000074842 5030 5040 5040 5020 3046
219 20250311 150200 1984764942 5040 5040 5040 5030 25
220 20250311 150100 1984639172 5030 5040 5040 5030 1114
221 20250311 150000 1979025752 5040 5040 5040 5040 453
222 20250311 145900 1976742632 5050 5040 5050 5040 31
223 20250311 145800 1976586382 5050 5050 5050 5050 240
224 20250311 145700 1975374382 5050 5050 5050 5050 21
225 20250311 145600 1975268332 5040 5050 5050 5040 502
226 20250311 145500 1972738052 5050 5050 5050 5030 116
227 20250311 145400 1972154202 5040 5040 5050 5030 466
228 20250311 145300 1969805762 5050 5050 5050 5050 120
229 20250311 145200 1969199762 5050 5040 5050 5040 3
230 20250311 145100 1969184622 5050 5040 5050 5040 120
231 20250311 145000 1968579752 5040 5050 5050 5040 1998
232 20250311 144900 1958509782 5050 5050 5050 5050 701
233 20250311 144800 1954969732 5050 5050 5050 5050 300
234 20250311 144700 1953454732 5050 5070 5070 5050 303
235 20250311 144600 1951923542 5070 5070 5070 5070 100
236 20250311 144500 1951416542 5070 5070 5070 5070 0
237 20250311 144400 1951416542 5070 5070 5070 5070 0
238 20250311 144300 1951416542 5070 5075 5075 5060 368
239 20250311 144200 1949551852 5080 5080 5080 5080 5
240 20250311 144100 1949526452 5080 5080 5080 5080 0
241 20250311 144000 1949526452 5080 5080 5080 5080 11
242 20250311 143900 1949470572 5080 5070 5080 5070 20
243 20250311 143800 1949369072 5080 5080 5080 5080 1121
244 20250311 143700 1943674392 5080 5070 5080 5070 500
245 20250311 143600 1941135132 5070 5070 5070 5070 0
246 20250311 143500 1941135132 5070 5070 5070 5070 0
247 20250311 143400 1941135132 5070 5060 5070 5060 1404
248 20250311 143300 1934030622 5060 5070 5070 5060 258
249 20250311 143200 1932723562 5070 5080 5080 5070 501
250 20250311 143100 1930183482 5070 5070 5070 5070 100
251 20250311 143000 1929676482 5080 5085 5085 5080 28
252 20250311 142900 1929534112 5090 5090 5090 5090 1
253 20250311 142800 1929529022 5080 5090 5090 5080 525
254 20250311 142700 1926861007 5090 5090 5090 5090 1
255 20250311 142600 1926855917 5080 5080 5085 5080 1201
256 20250311 142500 1920754132 5070 5070 5070 5070 721
257 20250311 142400 1917098662 5070 5065 5070 5065 204
258 20250311 142300 1916064862 5070 5070 5070 5070 104
259 20250311 142200 1915537582 5070 5060 5070 5060 543
260 20250311 142100 1912787072 5060 5060 5060 5055 177
261 20250311 142000 1911891602 5060 5055 5060 5055 694
262 20250311 141900 1908380962 5060 5055 5060 5055 833
263 20250311 141800 1904168632 5060 5060 5060 5060 4
264 20250311 141700 1904148392 5055 5055 5055 5055 4
265 20250311 141600 1904128172 5060 5060 5060 5060 0
266 20250311 141500 1904128172 5060 5070 5070 5060 406
267 20250311 141400 1902072912 5080 5080 5080 5080 0
268 20250311 141300 1902072912 5080 5080 5080 5080 1
269 20250311 141200 1902067832 5080 5080 5080 5060 1227
270 20250311 141100 1895859132 5080 5080 5080 5080 2
271 20250311 141000 1895848972 5070 5070 5080 5060 624
272 20250311 140900 1892688502 5070 5080 5080 5070 238
273 20250311 140800 1891479472 5080 5080 5090 5080 323
274 20250311 140700 1889836622 5090 5080 5090 5070 3563
275 20250311 140600 1871743592 5080 5080 5080 5080 251
276 20250311 140500 1870468512 5080 5080 5080 5080 202
277 20250311 140400 1869442352 5080 5070 5080 5070 1089
278 20250311 140300 1863921112 5070 5070 5070 5070 261
279 20250311 140200 1862597842 5070 5070 5070 5070 6
280 20250311 140100 1862567422 5070 5070 5070 5070 1
281 20250311 140000 1862562352 5050 5050 5050 5050 0
282 20250311 135900 1862562352 5050 5050 5050 5050 0
283 20250311 135800 1862562352 5050 5050 5060 5050 824
284 20250311 135700 1858399302 5050 5060 5060 5050 121
285 20250311 135600 1857787052 5060 5060 5060 5060 0
286 20250311 135500 1857787052 5060 5065 5065 5060 919
287 20250311 135400 1853134067 5065 5065 5065 5065 500
288 20250311 135300 1850601567 5060 5060 5060 5060 0
289 20250311 135200 1850601567 5060 5060 5060 5060 0
290 20250311 135100 1850601567 5060 5060 5060 5060 0
291 20250311 135000 1850601567 5060 5060 5060 5050 3741
292 20250311 134900 1831684387 5070 5070 5070 5070 99
293 20250311 134800 1831182457 5070 5080 5080 5070 25
294 20250311 134700 1831055507 5070 5070 5080 5070 81
295 20250311 134600 1830644337 5080 5060 5080 5060 46
296 20250311 134500 1830410957 5080 5060 5080 5060 501
297 20250311 134400 1827875877 5060 5075 5075 5060 1463
298 20250311 134300 1820458397 5080 5080 5080 5080 314
299 20250311 134200 1818863277 5070 5070 5070 5070 0
300 20250311 134100 1818863277 5070 5080 5080 5070 151
301 20250311 134000 1818096207 5080 5080 5080 5080 292
302 20250311 133900 1816612847 5070 5070 5070 5070 1270
303 20250311 133800 1810173947 5070 5070 5070 5070 6
304 20250311 133700 1810143527 5070 5070 5080 5070 1906
305 20250311 133600 1800476917 5060 5060 5060 5060 1870
306 20250311 133500 1791014717 5060 5060 5060 5060 254
307 20250311 133400 1789729477 5060 5060 5060 5050 457
308 20250311 133300 1787417557 5060 5050 5060 5050 2597
309 20250311 133200 1774276977 5050 5050 5050 5050 50
310 20250311 133100 1774024477 5050 5050 5050 5050 203
311 20250311 133000 1772999327 5050 5050 5050 5050 0
312 20250311 132900 1772999327 5050 5060 5060 5050 263
313 20250311 132800 1771670177 5060 5060 5060 5060 1
314 20250311 132700 1771665117 5060 5040 5060 5040 2530
315 20250311 132600 1758878177 5040 5040 5040 5030 1887
316 20250311 132500 1749372697 5020 5020 5020 5020 51
317 20250311 132400 1749116677 5020 5030 5040 5020 105
318 20250311 132300 1748589047 5040 5040 5040 5040 306
319 20250311 132200 1747046807 5040 5040 5040 5040 107
320 20250311 132100 1746507527 5040 5040 5040 5040 3092
321 20250311 132000 1730923847 5040 5040 5040 5040 5
322 20250311 131900 1730898647 5040 5040 5040 5040 1334
323 20250311 131800 1724175287 5040 5040 5040 5040 1542
324 20250311 131700 1716403607 5030 5030 5030 5030 0
325 20250311 131600 1716403607 5030 5040 5040 5030 85
326 20250311 131500 1715975857 5040 5040 5040 5040 1
327 20250311 131400 1715970817 5030 5030 5030 5030 20
328 20250311 131300 1715870217 5030 5040 5040 5030 20
329 20250311 131200 1715769517 5020 5040 5040 5020 70
330 20250311 131100 1715417397 5040 5030 5040 5030 456
331 20250311 131000 1713122517 5040 5040 5040 5040 1
332 20250311 130900 1713117477 5030 5020 5030 5020 4564
333 20250311 130800 1690169407 5020 5010 5020 5010 1517
334 20250311 130700 1682559067 5020 5020 5020 5020 100
335 20250311 130600 1682057067 5020 5030 5030 5020 343
336 20250311 130500 1680335197 5020 5020 5020 5020 1810
337 20250311 130400 1671248997 5010 5020 5020 5010 145
338 20250311 130300 1670522497 5020 5020 5030 5020 926
339 20250311 130200 1665867377 5020 5030 5030 5020 545
340 20250311 130100 1663127577 5030 5030 5030 5030 1
341 20250311 130000 1663122547 5020 5010 5020 5010 340
342 20250311 125900 1661416187 5020 5020 5020 5020 94
343 20250311 125800 1660944307 5015 5015 5015 5015 1
344 20250311 125700 1660939292 5030 5020 5030 5010 293
345 20250311 125600 1659468302 5020 5020 5030 5020 4500
346 20250311 125500 1636872872 5010 5010 5010 5000 3660
347 20250311 125400 1618538992 5010 5000 5010 5000 2060
348 20250311 125300 1608238392 4995 4990 4995 4990 197
349 20250311 125200 1607254597 4995 4995 4995 4995 1
350 20250311 125100 1607249602 4990 4995 4995 4990 44
351 20250311 125000 1607030037 5000 4990 5000 4975 16
352 20250311 124900 1606950377 4975 5010 5010 4975 1510
353 20250311 124800 1599426937 5000 4995 5010 4990 1147
354 20250311 124700 1593702002 5000 5010 5010 5000 110
355 20250311 124600 1593151202 5010 5010 5010 5000 330
356 20250311 124500 1591500902 5010 5010 5010 5010 10
357 20250311 124400 1591450802 5000 5000 5000 5000 43
358 20250311 124300 1591235802 4985 4990 5020 4985 1557
359 20250311 124200 1583456542 4990 5000 5000 4990 45
360 20250311 124100 1583231552 5010 5020 5020 4990 452
361 20250311 124000 1580972232 5020 5015 5020 5010 4495
362 20250311 123900 1558410462 5015 5015 5020 5015 448
363 20250311 123800 1556163682 5015 5010 5015 5010 1232
364 20250311 123700 1549990362 5010 5000 5010 5000 708
365 20250311 123600 1546443722 5000 5000 5000 5000 20
366 20250311 123500 1546343722 5000 5000 5010 5000 115
367 20250311 123400 1545768712 5010 5000 5010 5000 251
368 20250311 123300 1544511652 5000 4990 5000 4990 6687
369 20250311 123200 1511112452 4985 4990 4990 4985 343
370 20250311 123100 1509401097 4990 4985 4990 4985 675
371 20250311 123000 1506034417 4985 4985 4985 4985 144
372 20250311 122900 1505316577 4985 4985 4985 4985 1044
373 20250311 122800 1500112237 4985 4985 4985 4985 0
374 20250311 122700 1500112237 4985 4985 4990 4985 1263
375 20250311 122600 1493811182 4985 4985 4985 4985 44
376 20250311 122500 1493591842 4990 4990 4990 4990 178
377 20250311 122400 1492703622 4990 4990 4990 4985 553
378 20250311 122300 1489944367 4990 4985 4990 4980 2250
379 20250311 122200 1478721837 4980 4990 4990 4980 201
380 20250311 122100 1477720847 4990 4975 4990 4975 50
381 20250311 122000 1477471577 4990 4980 4990 4975 5058
382 20250311 121900 1452272677 4975 4975 4975 4970 1074
383 20250311 121800 1446929741 4975 4975 4975 4975 1338
384 20250311 121700 1440273191 4975 4975 4975 4975 0
385 20250311 121600 1440273191 4975 4975 4975 4970 93
386 20250311 121500 1439810971 4970 4975 4975 4970 87
387 20250311 121400 1439378456 4970 4970 4970 4970 378
388 20250311 121300 1437499796 4970 4975 4975 4970 98
389 20250311 121200 1437012461 4975 4975 4975 4975 6
390 20250311 121100 1436982611 4970 4970 4970 4970 44
391 20250311 121000 1436763931 4980 4980 4980 4980 0
392 20250311 120900 1436763931 4980 4970 4980 4970 1233
393 20250311 120800 1430629971 4970 4970 4970 4970 100
394 20250311 120700 1430132971 4965 4965 4970 4965 155
395 20250311 120600 1429363391 4965 4965 4965 4965 43
396 20250311 120500 1429149896 4970 4970 4970 4965 268
397 20250311 120400 1427818151 4975 4975 4975 4975 130
398 20250311 120300 1427171401 4970 4975 4975 4970 79
399 20250311 120200 1426778596 4975 4975 4975 4975 7
400 20250311 120100 1426743771 4980 4980 4980 4980 39
401 20250311 120000 1426549551 4980 4975 4980 4975 136
402 20250311 115900 1425872491 4980 4980 4980 4980 209
403 20250311 115800 1424831671 4980 4980 4980 4975 139
404 20250311 115700 1424139666 4975 4975 4975 4975 77
405 20250311 115600 1423756591 4975 4975 4975 4975 0
406 20250311 115500 1423756591 4975 4970 4980 4970 264
407 20250311 115400 1422444426 4970 4975 4975 4970 243
408 20250311 115300 1421236501 4980 4970 4980 4970 211
409 20250311 115200 1420187821 4980 4975 4980 4975 264
410 20250311 115100 1418874416 4975 4975 4975 4975 0
411 20250311 115000 1418874416 4975 4975 4975 4975 43
412 20250311 114900 1418660491 4975 4980 4980 4975 257
413 20250311 114800 1417381451 4980 4975 4980 4975 321
414 20250311 114700 1415784426 4975 4970 4975 4970 237
415 20250311 114600 1414605566 4970 4975 4975 4970 95
416 20250311 114500 1414132946 4980 4980 4980 4980 100
417 20250311 114400 1413634946 4980 4975 4980 4970 64
418 20250311 114300 1413316756 4975 4970 4975 4970 212
419 20250311 114200 1412263111 4975 4980 4980 4975 1200
420 20250311 114100 1406288611 4980 4985 4985 4980 35
421 20250311 114000 1406114186 4985 4985 4985 4985 310
422 20250311 113900 1404568836 4980 4985 4985 4980 343
423 20250311 113800 1402859196 4990 4990 4990 4990 6
424 20250311 113700 1402829256 4985 4985 4990 4985 204
425 20250311 113600 1401812311 4985 4990 4990 4985 10
426 20250311 113500 1401762451 4990 4985 4990 4985 106
427 20250311 113400 1401233961 4985 4990 4990 4980 470
428 20250311 113300 1398891226 4985 4980 4985 4980 273
429 20250311 113200 1397531286 4985 4985 4985 4985 34
430 20250311 113100 1397361796 4985 4980 4985 4980 150
431 20250311 113000 1396614761 4980 4980 4980 4980 20
432 20250311 112900 1396515161 4980 4985 4985 4980 1024
433 20250311 112800 1391410641 4985 4980 4985 4980 478
434 20250311 112700 1389030191 4980 4975 4980 4975 23
435 20250311 112600 1388915761 4975 4980 4980 4975 97
436 20250311 112500 1388433116 4980 4975 4980 4975 49
437 20250311 112400 1388189311 4980 4970 4980 4970 450
438 20250311 112300 1385950481 4965 4970 4970 4965 151
439 20250311 112200 1385200761 4975 4965 4975 4965 1458
440 20250311 112100 1377961066 4970 4975 4975 4965 33
441 20250311 112000 1377797196 4965 4965 4970 4965 414
442 20250311 111900 1375741681 4970 4970 4970 4970 44
443 20250311 111800 1375523001 4975 4965 4975 4965 83
444 20250311 111700 1375110766 4965 4965 4975 4965 2408
445 20250311 111600 1363153046 4965 4955 4965 4955 3014
446 20250311 111500 1348199901 4955 4955 4955 4955 0
447 20250311 111400 1348199901 4955 4950 4955 4950 1102
448 20250311 111300 1342739496 4950 4950 4950 4950 739
449 20250311 111200 1339081446 4950 4940 4955 4940 3567
450 20250311 111100 1321438961 4940 4940 4940 4940 0
451 20250311 111000 1321438961 4940 4945 4945 4940 2139
452 20250311 110900 1310861991 4940 4940 4940 4940 43
453 20250311 110800 1310649571 4945 4945 4945 4945 5
454 20250311 110700 1310624846 4940 4940 4940 4940 44
455 20250311 110600 1310407486 4940 4940 4940 4940 26
456 20250311 110500 1310279046 4935 4940 4940 4935 54
457 20250311 110400 1310012501 4940 4935 4940 4935 169
458 20250311 110300 1309177861 4935 4940 4940 4935 982
459 20250311 110200 1304326816 4940 4940 4940 4940 71
460 20250311 110100 1303976076 4945 4945 4945 4945 1
461 20250311 110000 1303971131 4940 4940 4940 4940 143
462 20250311 105900 1303264711 4935 4950 4950 4935 1900
463 20250311 105800 1293882101 4950 4950 4950 4950 15
464 20250311 105700 1293807851 4945 4945 4945 4940 80
465 20250311 105600 1293412466 4945 4940 4945 4940 45
466 20250311 105500 1293190161 4945 4945 4945 4940 40
467 20250311 105400 1292992506 4950 4950 4950 4950 4
468 20250311 105300 1292972706 4950 4950 4950 4940 125
469 20250311 105200 1292353971 4955 4955 4955 4955 13
470 20250311 105100 1292289556 4955 4955 4955 4940 613
471 20250311 105000 1289256776 4955 4950 4955 4950 157
472 20250311 104900 1288479566 4960 4960 4960 4960 203
473 20250311 104800 1287472686 4960 4955 4960 4955 44
474 20250311 104700 1287254661 4960 4955 4960 4955 50
475 20250311 104600 1287006901 4950 4950 4950 4950 0
476 20250311 104500 1287006901 4950 4950 4960 4950 321
477 20250311 104400 1285416546 4955 4950 4955 4950 120
478 20250311 104300 1284822326 4950 4950 4950 4945 381
479 20250311 104200 1282936591 4950 4940 4950 4940 720
480 20250311 104100 1279376166 4940 4940 4940 4940 44
481 20250311 104000 1279158806 4940 4940 4945 4940 113
482 20250311 103900 1278600536 4940 4940 4940 4940 48
483 20250311 103800 1278363416 4940 4935 4940 4935 175
484 20250311 103700 1277499111 4937 4935 4937 4935 99
485 20250311 103600 1277010544 4935 4940 4940 4935 117
486 20250311 103500 1276432779 4940 4940 4940 4940 27
487 20250311 103400 1276299399 4935 4945 4945 4935 219
488 20250311 103300 1275217504 4940 4945 4945 4940 222
489 20250311 103200 1274119934 4945 4940 4945 4940 143
490 20250311 103100 1273413014 4945 4940 4945 4940 252
491 20250311 103000 1272168129 4935 4940 4940 4935 69
492 20250311 102900 1271827489 4940 4935 4940 4935 1776
493 20250311 102800 1263054654 4940 4935 4940 4935 145
494 20250311 102700 1262338574 4940 4945 4945 4940 512
495 20250311 102600 1259807794 4945 4945 4945 4945 1
496 20250311 102500 1259802849 4935 4925 4935 4925 784
497 20250311 102400 1255934299 4940 4935 4940 4935 46
498 20250311 102300 1255707274 4940 4935 4940 4935 4702
499 20250311 102200 1232502859 4920 4920 4930 4920 2659
500 20250311 102100 1219412434 4920 4915 4920 4915 351
501 20250311 102000 1217685699 4920 4920 4920 4915 58
502 20250311 101900 1217400564 4915 4920 4920 4915 226
503 20250311 101800 1216289444 4920 4925 4925 4920 6476
504 20250311 101700 1184426939 4930 4935 4935 4930 22
505 20250311 101600 1184318474 4935 4930 4935 4930 120
506 20250311 101500 1183726494 4930 4935 4935 4930 141
507 20250311 101400 1183031359 4935 4930 4935 4930 1018
508 20250311 101300 1178012594 4935 4940 4940 4920 10559
509 20250311 101200 1125935525 4940 4935 4940 4935 49
510 20250311 101100 1125693599 4940 4935 4945 4935 1220
511 20250311 101000 1119671774 4935 4940 4940 4935 54
512 20250311 100900 1119405034 4940 4935 4940 4935 451
513 20250311 100800 1117177299 4945 4930 4945 4930 814
514 20250311 100700 1113156697 4935 4940 4940 4930 1008
515 20250311 100600 1108182222 4940 4940 4945 4940 84
516 20250311 100500 1107767157 4950 4935 4950 4935 2315
517 20250311 100400 1096342617 4935 4940 4940 4930 7385
518 20250311 100300 1059898982 4935 4935 4945 4935 426
519 20250311 100200 1057796662 4940 4945 4950 4940 9794
520 20250311 100100 1009371087 4955 4960 4960 4950 5276
521 20250311 100000 983247702 4960 4955 4960 4955 771
522 20250311 095900 979423932 4960 4960 4960 4960 20
523 20250311 095800 979324732 4955 4960 4960 4955 563
524 20250311 095700 976534617 4960 4965 4965 4960 10508
525 20250311 095600 924413382 4970 4970 4970 4970 415
526 20250311 095500 922350832 4960 4950 4960 4950 603
527 20250311 095400 919361182 4955 4960 4965 4950 4446
528 20250311 095300 897322867 4960 4980 4980 4960 3571
529 20250311 095200 879592472 4980 4980 4980 4970 6451
530 20250311 095100 847526622 4975 4980 4980 4970 1246
531 20250311 095000 841328427 4980 4980 4980 4980 638
532 20250311 094900 838151187 4980 4980 4980 4980 817
533 20250311 094800 834082527 4980 4995 4995 4975 2886
534 20250311 094700 819707032 4995 4990 4995 4985 2770
535 20250311 094600 805896487 4990 4985 4990 4985 3311
536 20250311 094500 789384693 4987 4990 4990 4987 893
537 20250311 094400 784928695 4990 4995 5010 4990 1044
538 20250311 094300 779718900 4990 4990 4990 4990 110
539 20250311 094200 779170000 4990 5000 5000 4990 3211
540 20250311 094100 763137615 4995 5000 5000 4995 2107
541 20250311 094000 752610730 5000 5010 5010 5000 53
542 20250311 093900 752345630 5010 5010 5020 5010 1175
543 20250311 093800 746455700 5010 5010 5010 5010 800
544 20250311 093700 742447700 5000 5000 5000 5000 118
545 20250311 093600 741857700 5000 5010 5010 5000 170
546 20250311 093500 741006260 5010 5010 5010 5000 246
547 20250311 093400 739774230 5010 5010 5010 5000 51
548 20250311 093300 739519160 5010 5000 5010 5000 737
549 20250311 093200 735833590 4990 4985 4990 4985 3021
550 20250311 093100 720759015 4990 4980 4990 4980 1705
551 20250311 093000 712263095 4975 4990 4990 4975 105
552 20250311 092900 711740705 4975 4970 4975 4960 2420
553 20250311 092800 699724755 4975 4970 4975 4960 2012
554 20250311 092700 689739350 4970 4990 4990 4970 2260
555 20250311 092600 678505325 4990 4980 5000 4975 5591
556 20250311 092500 650562350 4975 4970 4980 4960 2081
557 20250311 092400 640223710 4965 4975 4975 4960 6412
558 20250311 092300 608380300 4965 4965 4965 4960 1857
559 20250311 092200 599161150 4965 4960 4965 4960 1095
560 20250311 092100 593725890 4945 4970 4970 4945 34824
561 20250311 092000 421407840 4965 4990 4995 4965 3651
562 20250311 091900 403232845 4990 5000 5000 4990 515
563 20250311 091800 400660435 5000 5000 5005 5000 384
564 20250311 091700 398740330 5010 5020 5020 5000 62
565 20250311 091600 398430100 5000 5000 5040 5000 983
566 20250311 091500 393500870 5000 5000 5000 4990 6394
567 20250311 091400 361550215 5010 5030 5035 5010 2545
568 20250311 091300 348783355 5020 5020 5030 5020 771
569 20250311 091200 344912915 5040 5030 5040 5010 5690
570 20250311 091100 316349955 5030 5020 5030 5020 2119
571 20250311 091000 305691605 5020 5070 5070 5020 2862
572 20250311 090900 291245375 5060 5110 5110 5060 1382
573 20250311 090800 284230305 5110 5100 5110 5080 9104
574 20250311 090700 237856805 5110 5120 5120 5100 3532
575 20250311 090600 219812915 5120 5100 5120 5090 10696
576 20250311 090500 165186635 5090 5020 5100 5020 9197
577 20250311 090400 118464915 5040 5020 5040 5000 1243
578 20250311 090300 112215325 5050 4995 5070 4995 7417
579 20250311 090200 74929260 5010 4955 5020 4950 4370
580 20250311 090100 53234875 4955 4970 4970 4955 4815
581 20250311 090000 29332355 4995 4985 4995 4960 5785

1
002900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,216115,45050956,1115153400,232462932960,0.48
20250306,245427,45050956,1225907865,225029525220,0.54
20250305,244564,45050956,1232602560,227056818240,0.54
20250304,243305,45050956,1170297050,216695098360,0.54
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 216115 45050956 1115153400 232462932960 0.48
3 20250306 245427 45050956 1225907865 225029525220 0.54
4 20250305 244564 45050956 1232602560 227056818240 0.54
5 20250304 243305 45050956 1170297050 216695098360 0.54