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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

628
039980/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,192600,3288939062,2830,2830,2830,2830,51460
20250305,192500,3288939062,2830,2830,2830,2830,0
20250305,192400,3288939062,2830,2830,2830,2830,0
20250305,192300,3288939062,2830,2830,2830,2830,0
20250305,192200,3288939062,2830,2830,2830,2830,0
20250305,192100,3288939062,2830,2830,2830,2830,0
20250305,192000,3288939062,2830,2830,2830,2830,0
20250305,191900,3288939062,2830,2830,2830,2830,0
20250305,191800,3288939062,2830,2830,2830,2830,0
20250305,191700,3288939062,2830,2830,2830,2830,0
20250305,191600,3288939062,2830,2830,2830,2830,0
20250305,191500,3288939062,2830,2830,2830,2830,0
20250305,191400,3288939062,2830,2830,2830,2830,0
20250305,191300,3288939062,2830,2830,2830,2830,0
20250305,191200,3288939062,2830,2830,2830,2830,0
20250305,191100,3288939062,2830,2830,2830,2830,0
20250305,191000,3288939062,2830,2830,2830,2830,0
20250305,190900,3288939062,2830,2830,2830,2830,0
20250305,190800,3288939062,2830,2830,2830,2830,0
20250305,190700,3288939062,2830,2830,2830,2830,0
20250305,190600,3288939062,2830,2830,2830,2830,0
20250305,190500,3288939062,2830,2830,2830,2830,0
20250305,190400,3288939062,2830,2830,2830,2830,0
20250305,190300,3288939062,2830,2830,2830,2830,0
20250305,190200,3288939062,2830,2830,2830,2830,0
20250305,190100,3288939062,2830,2830,2830,2830,0
20250305,190000,3288939062,2830,2830,2830,2830,0
20250305,185900,3288939062,2830,2830,2830,2830,0
20250305,185800,3288939062,2830,2830,2830,2830,0
20250305,185700,3288939062,2830,2830,2830,2830,0
20250305,185600,3288939062,2830,2830,2830,2830,51460
20250305,185500,3288939062,2830,2830,2830,2830,0
20250305,185400,3288939062,2830,2830,2830,2830,0
20250305,185300,3288939062,2830,2830,2830,2830,0
20250305,185200,3288939062,2830,2830,2830,2830,0
20250305,185100,3288939062,2830,2830,2830,2830,0
20250305,185000,3288939062,2830,2830,2830,2830,0
20250305,184900,3288939062,2830,2830,2830,2830,0
20250305,184800,3288939062,2830,2830,2830,2830,0
20250305,184700,3288939062,2830,2830,2830,2830,0
20250305,184600,3288939062,2830,2830,2830,2830,0
20250305,184500,3288939062,2830,2830,2830,2830,0
20250305,184400,3288939062,2830,2830,2830,2830,0
20250305,184300,3288939062,2830,2830,2830,2830,0
20250305,184200,3288939062,2830,2830,2830,2830,0
20250305,184100,3288939062,2830,2830,2830,2830,0
20250305,184000,3288939062,2830,2830,2830,2830,0
20250305,183900,3288939062,2830,2830,2830,2830,0
20250305,183800,3288939062,2830,2830,2830,2830,0
20250305,183700,3288939062,2830,2830,2830,2830,0
20250305,183600,3288939062,2830,2830,2830,2830,0
20250305,183500,3288939062,2830,2830,2830,2830,0
20250305,183400,3288939062,2830,2830,2830,2830,0
20250305,183300,3288939062,2830,2830,2830,2830,0
20250305,183200,3288939062,2830,2830,2830,2830,0
20250305,183100,3288939062,2830,2830,2830,2830,0
20250305,183000,3288939062,2830,2830,2830,2830,0
20250305,182900,3288939062,2830,2830,2830,2830,0
20250305,182800,3288939062,2830,2830,2830,2830,0
20250305,182700,3288939062,2830,2830,2830,2830,0
20250305,182600,3288939062,2830,2830,2830,2830,51460
20250305,182500,3288939062,2830,2830,2830,2830,0
20250305,182400,3288939062,2830,2830,2830,2830,0
20250305,182300,3288939062,2830,2830,2830,2830,0
20250305,182200,3288939062,2830,2830,2830,2830,0
20250305,182100,3288939062,2830,2830,2830,2830,0
20250305,182000,3288939062,2830,2830,2830,2830,0
20250305,181900,3288939062,2830,2830,2830,2830,0
20250305,181800,3288939062,2830,2830,2830,2830,0
20250305,181700,3288939062,2830,2830,2830,2830,0
20250305,181600,3288939062,2830,2830,2830,2830,0
20250305,181500,3288939062,2830,2830,2830,2830,0
20250305,181400,3288939062,2830,2830,2830,2830,0
20250305,181300,3288939062,2830,2830,2830,2830,0
20250305,181200,3288939062,2830,2830,2830,2830,0
20250305,181100,3288939062,2830,2830,2830,2830,0
20250305,181000,3288939062,2830,2830,2830,2830,0
20250305,180900,3288939062,2830,2830,2830,2830,0
20250305,180800,3288939062,2830,2830,2830,2830,0
20250305,180700,3288939062,2830,2830,2830,2830,0
20250305,180600,3288939062,2830,2830,2830,2830,0
20250305,180500,3288939062,2830,2830,2830,2830,0
20250305,180400,3288939062,2830,2830,2830,2830,0
20250305,180300,3288939062,2830,2830,2830,2830,0
20250305,180200,3288939062,2830,2830,2830,2830,0
20250305,180100,3288939062,2830,2830,2830,2830,0
20250305,180000,3288939062,2830,2830,2830,2830,0
20250305,175900,3288939062,2830,2830,2830,2830,0
20250305,175800,3288939062,2830,2830,2830,2830,0
20250305,175700,3288939062,2830,2830,2830,2830,0
20250305,175600,3288939062,2830,2830,2830,2830,51460
20250305,175500,3288939062,2830,2830,2830,2830,0
20250305,175400,3288939062,2830,2830,2830,2830,0
20250305,175300,3288939062,2830,2830,2830,2830,0
20250305,175200,3288939062,2830,2830,2830,2830,0
20250305,175100,3288939062,2830,2830,2830,2830,0
20250305,175000,3288939062,2830,2830,2830,2830,0
20250305,174900,3288939062,2830,2830,2830,2830,0
20250305,174800,3288939062,2830,2830,2830,2830,0
20250305,174700,3288939062,2830,2830,2830,2830,0
20250305,174600,3288939062,2830,2830,2830,2830,0
20250305,174500,3288939062,2830,2830,2830,2830,0
20250305,174400,3288939062,2830,2830,2830,2830,0
20250305,174300,3288939062,2830,2830,2830,2830,0
20250305,174200,3288939062,2830,2830,2830,2830,0
20250305,174100,3288939062,2830,2830,2830,2830,0
20250305,174000,3288939062,2830,2830,2830,2830,0
20250305,173900,3288939062,2830,2830,2830,2830,0
20250305,173800,3288939062,2830,2830,2830,2830,0
20250305,173700,3288939062,2830,2830,2830,2830,0
20250305,173600,3288939062,2830,2830,2830,2830,0
20250305,173500,3288939062,2830,2830,2830,2830,0
20250305,173400,3288939062,2830,2830,2830,2830,0
20250305,173300,3288939062,2830,2830,2830,2830,0
20250305,173200,3288939062,2830,2830,2830,2830,0
20250305,173100,3288939062,2830,2830,2830,2830,0
20250305,173000,3288939062,2830,2830,2830,2830,0
20250305,172900,3288939062,2830,2830,2830,2830,0
20250305,172800,3288939062,2830,2830,2830,2830,0
20250305,172700,3288939062,2830,2830,2830,2830,0
20250305,172600,3288939062,2830,2830,2830,2830,51460
20250305,172500,3288939062,2830,2830,2830,2830,0
20250305,172400,3288939062,2830,2830,2830,2830,0
20250305,172300,3288939062,2830,2830,2830,2830,0
20250305,172200,3288939062,2830,2830,2830,2830,0
20250305,172100,3288939062,2830,2830,2830,2830,0
20250305,172000,3288939062,2830,2830,2830,2830,0
20250305,171900,3288939062,2830,2830,2830,2830,0
20250305,171800,3288939062,2830,2830,2830,2830,0
20250305,171700,3288939062,2830,2830,2830,2830,0
20250305,171600,3288939062,2830,2830,2830,2830,0
20250305,171500,3288939062,2830,2830,2830,2830,0
20250305,171400,3288939062,2830,2830,2830,2830,0
20250305,171300,3288939062,2830,2830,2830,2830,0
20250305,171200,3288939062,2830,2830,2830,2830,0
20250305,171100,3288939062,2830,2830,2830,2830,0
20250305,171000,3288939062,2830,2830,2830,2830,0
20250305,170900,3288939062,2830,2830,2830,2830,0
20250305,170800,3288939062,2830,2830,2830,2830,0
20250305,170700,3288939062,2830,2830,2830,2830,0
20250305,170600,3288939062,2830,2830,2830,2830,0
20250305,170500,3288939062,2830,2830,2830,2830,0
20250305,170400,3288939062,2830,2830,2830,2830,0
20250305,170300,3288939062,2830,2830,2830,2830,0
20250305,170200,3288939062,2830,2830,2830,2830,0
20250305,170100,3288939062,2830,2830,2830,2830,0
20250305,170000,3288939062,2830,2830,2830,2830,0
20250305,165900,3288939062,2830,2830,2830,2830,0
20250305,165800,3288939062,2830,2830,2830,2830,0
20250305,165700,3288939062,2830,2830,2830,2830,0
20250305,165600,3288939062,2830,2830,2830,2830,51460
20250305,165500,3288939062,2830,2830,2830,2830,0
20250305,165400,3288939062,2830,2830,2830,2830,0
20250305,165300,3288939062,2830,2830,2830,2830,0
20250305,165200,3288939062,2830,2830,2830,2830,0
20250305,165100,3288939062,2830,2830,2830,2830,0
20250305,165000,3288939062,2830,2830,2830,2830,0
20250305,164900,3288939062,2830,2830,2830,2830,0
20250305,164800,3288939062,2830,2830,2830,2830,0
20250305,164700,3288939062,2830,2830,2830,2830,0
20250305,164600,3288939062,2830,2830,2830,2830,0
20250305,164500,3288939062,2830,2830,2830,2830,0
20250305,164400,3288939062,2830,2830,2830,2830,0
20250305,164300,3288939062,2830,2830,2830,2830,0
20250305,164200,3288939062,2830,2830,2830,2830,0
20250305,164100,3288939062,2830,2830,2830,2830,0
20250305,164000,3288939062,2830,2830,2830,2830,0
20250305,163900,3288939062,2830,2830,2830,2830,0
20250305,163800,3288939062,2830,2830,2830,2830,0
20250305,163700,3288939062,2830,2830,2830,2830,0
20250305,163600,3288939062,2830,2830,2830,2830,0
20250305,163500,3288939062,2830,2830,2830,2830,0
20250305,163400,3288939062,2830,2830,2830,2830,0
20250305,163300,3288939062,2830,2830,2830,2830,0
20250305,163200,3288939062,2830,2830,2830,2830,0
20250305,163100,3288939062,2830,2830,2830,2830,0
20250305,163000,3288939062,2830,2830,2830,2830,0
20250305,162900,3288939062,2830,2830,2830,2830,0
20250305,162800,3288939062,2830,2830,2830,2830,0
20250305,162700,3288939062,2830,2830,2830,2830,0
20250305,162600,3288939062,2830,2830,2830,2830,51460
20250305,162500,3288939062,2830,2830,2830,2830,0
20250305,162400,3288939062,2830,2830,2830,2830,0
20250305,162300,3288939062,2830,2830,2830,2830,0
20250305,162200,3288939062,2830,2830,2830,2830,0
20250305,162100,3288939062,2830,2830,2830,2830,0
20250305,162000,3288939062,2830,2830,2830,2830,0
20250305,161900,3288939062,2830,2830,2830,2830,0
20250305,161800,3288939062,2830,2830,2830,2830,0
20250305,161700,3288939062,2830,2830,2830,2830,0
20250305,161600,3288939062,2830,2830,2830,2830,0
20250305,161500,3288939062,2830,2830,2830,2830,0
20250305,161400,3288939062,2830,2830,2830,2830,0
20250305,161300,3288939062,2830,2830,2830,2830,0
20250305,161200,3288939062,2830,2830,2830,2830,0
20250305,161100,3288939062,2830,2830,2830,2830,0
20250305,161000,3288939062,2830,2830,2830,2830,0
20250305,160900,3288939062,2830,2830,2830,2830,0
20250305,160800,3288939062,2830,2830,2830,2830,0
20250305,160700,3288939062,2830,2830,2830,2830,0
20250305,160600,3288939062,2830,2830,2830,2830,0
20250305,160500,3288939062,2830,2830,2830,2830,0
20250305,160400,3288939062,2830,2830,2830,2830,0
20250305,160300,3288939062,2830,2830,2830,2830,0
20250305,160200,3288939062,2830,2830,2830,2830,0
20250305,160100,3288939062,2830,2830,2830,2830,0
20250305,160000,3288939062,2830,2830,2830,2830,0
20250305,155900,3288939062,2830,2830,2830,2830,0
20250305,155800,3288939062,2830,2830,2830,2830,0
20250305,155700,3288939062,2830,2830,2830,2830,0
20250305,155600,3288939062,2830,2830,2830,2830,51460
20250305,155500,3288939062,2830,2830,2830,2830,0
20250305,155400,3288939062,2830,2830,2830,2830,0
20250305,155300,3288939062,2830,2830,2830,2830,0
20250305,155200,3288939062,2830,2830,2830,2830,0
20250305,155100,3288939062,2830,2830,2830,2830,0
20250305,155000,3288939062,2830,2830,2830,2830,0
20250305,154900,3288939062,2830,2830,2830,2830,0
20250305,154800,3288939062,2830,2830,2830,2830,0
20250305,154700,3288939062,2830,2830,2830,2830,0
20250305,154600,3288939062,2830,2830,2830,2830,0
20250305,154500,3288939062,2830,2830,2830,2830,0
20250305,154400,3288939062,2830,2830,2830,2830,0
20250305,154300,3288939062,2830,2830,2830,2830,0
20250305,154200,3288939062,2830,2830,2830,2830,0
20250305,154100,3288939062,2830,2830,2830,2830,0
20250305,154000,3288939062,2830,2830,2830,2830,0
20250305,153900,3288939062,2830,2830,2830,2830,0
20250305,153800,3288939062,2830,2830,2830,2830,0
20250305,153700,3288939062,2830,2830,2830,2830,0
20250305,153600,3288939062,2830,2830,2830,2830,0
20250305,153500,3288939062,2830,2830,2830,2830,0
20250305,153400,3288939062,2830,2830,2830,2830,0
20250305,153300,3288939062,2830,2830,2830,2830,0
20250305,153200,3288939062,2830,2830,2830,2830,0
20250305,153100,3288939062,2830,2830,2830,2830,0
20250305,153000,3288939062,2830,2830,2830,2830,51460
20250305,152900,3143307262,2825,2825,2825,2825,0
20250305,152800,3143307262,2825,2825,2825,2825,0
20250305,152700,3143307262,2825,2825,2825,2825,0
20250305,152600,3143307262,2825,2825,2825,2825,0
20250305,152500,3143307262,2825,2825,2825,2825,0
20250305,152400,3143307262,2825,2825,2825,2825,0
20250305,152300,3143307262,2825,2825,2825,2825,0
20250305,152200,3143307262,2825,2825,2825,2825,0
20250305,152100,3143307262,2825,2825,2825,2825,0
20250305,152000,3143307262,2825,2825,2825,2825,0
20250305,151900,3143307262,2825,2830,2830,2825,1993
20250305,151800,3137671662,2830,2830,2830,2825,958
20250305,151700,3134962672,2830,2825,2830,2825,1431
20250305,151600,3130914512,2830,2830,2830,2825,2143
20250305,151500,3124858222,2830,2830,2830,2825,562
20250305,151400,3123268762,2825,2825,2825,2825,1133
20250305,151300,3120068037,2825,2825,2825,2820,594
20250305,151200,3118392222,2825,2820,2825,2820,2257
20250305,151100,3112017282,2825,2825,2825,2820,2669
20250305,151000,3104489315,2825,2830,2830,2825,1700
20250305,150900,3099684360,2830,2830,2830,2825,3223
20250305,150800,3090565510,2830,2825,2830,2825,849
20250305,150700,3088166773,2825,2830,2830,2825,2591
20250305,150600,3080838748,2830,2820,2830,2820,6816
20250305,150500,3061583418,2820,2820,2820,2820,3746
20250305,150400,3051019698,2815,2815,2820,2815,802
20250305,150300,3048759053,2815,2815,2825,2815,1755
20250305,150200,3043811033,2820,2825,2825,2820,203
20250305,150100,3043238443,2825,2820,2825,2820,1748
20250305,150000,3038308983,2820,2815,2820,2815,1793
20250305,145900,3033252783,2815,2820,2820,2815,1415
20250305,145800,3029264913,2820,2820,2825,2820,199
20250305,145700,3028703638,2825,2825,2825,2820,1271
20250305,145600,3025113068,2825,2825,2825,2825,3056
20250305,145500,3016479868,2825,2825,2825,2825,4168
20250305,145400,3004705268,2820,2820,2820,2820,1451
20250305,145300,3000613448,2815,2820,2820,2815,830
20250305,145200,2998276143,2820,2825,2825,2820,2361
20250305,145100,2991616318,2825,2825,2825,2825,240
20250305,145000,2990938318,2825,2820,2825,2820,5213
20250305,144900,2976222883,2820,2815,2820,2815,717
20250305,144800,2974203238,2815,2820,2820,2810,2205
20250305,144700,2967994498,2820,2815,2820,2815,2647
20250305,144600,2960530388,2820,2820,2820,2815,985
20250305,144500,2957753133,2825,2825,2825,2820,1652
20250305,144400,2953089683,2825,2825,2825,2820,1219
20250305,144300,2949651778,2825,2825,2825,2825,341
20250305,144200,2948688453,2825,2820,2830,2820,2299
20250305,144100,2942197373,2820,2825,2830,2820,1682
20250305,144000,2937448613,2825,2825,2830,2820,4020
20250305,143900,2926092103,2825,2820,2830,2820,15891
20250305,143800,2881251043,2820,2815,2820,2805,5823
20250305,143700,2864859298,2815,2810,2815,2805,7235
20250305,143600,2844521683,2810,2805,2810,2805,2790
20250305,143500,2836692678,2805,2805,2805,2805,3640
20250305,143400,2826482478,2805,2800,2810,2795,3329
20250305,143300,2817161883,2800,2795,2810,2790,29265
20250305,143200,2735180418,2790,2790,2795,2790,137
20250305,143100,2734798098,2795,2790,2795,2790,390
20250305,143000,2733708523,2795,2795,2795,2790,3764
20250305,142900,2723189733,2795,2795,2795,2792,43
20250305,142800,2723069557,2795,2790,2795,2790,3168
20250305,142700,2714224307,2790,2795,2795,2790,173
20250305,142600,2713741352,2795,2795,2795,2790,150
20250305,142500,2713322172,2795,2795,2795,2795,1841
20250305,142400,2708176577,2795,2790,2800,2790,638
20250305,142300,2706394357,2800,2790,2800,2785,18087
20250305,142200,2655904117,2790,2790,2790,2785,619
20250305,142100,2654177607,2790,2785,2790,2780,5206
20250305,142000,2639669257,2780,2785,2785,2780,39
20250305,141900,2639560707,2785,2785,2785,2780,411
20250305,141800,2638417687,2780,2785,2785,2780,597
20250305,141700,2636757992,2780,2780,2780,2780,0
20250305,141600,2636757992,2780,2785,2785,2780,494
20250305,141500,2635382217,2785,2785,2785,2785,195
20250305,141400,2634839142,2785,2790,2790,2785,209
20250305,141300,2634257032,2785,2785,2785,2785,1653
20250305,141200,2629653427,2785,2785,2790,2785,1677
20250305,141100,2624982927,2790,2785,2790,2785,2030
20250305,141000,2619325237,2790,2790,2790,2790,432
20250305,140900,2618119957,2790,2790,2790,2790,332
20250305,140800,2617193677,2790,2790,2790,2790,1421
20250305,140700,2613229087,2790,2790,2790,2790,918
20250305,140600,2610667867,2790,2790,2790,2790,57
20250305,140500,2610508837,2790,2790,2790,2790,2047
20250305,140400,2604797707,2790,2785,2790,2785,683
20250305,140300,2602895542,2785,2785,2785,2780,2086
20250305,140200,2597087197,2780,2780,2785,2780,418
20250305,140100,2595925067,2785,2780,2785,2780,470
20250305,140000,2594618347,2780,2780,2785,2780,1687
20250305,135900,2589928087,2785,2785,2785,2780,5330
20250305,135800,2575085482,2785,2790,2790,2785,228
20250305,135700,2574450007,2790,2790,2790,2785,1420
20250305,135600,2570493377,2790,2785,2790,2785,109
20250305,135500,2570189797,2785,2790,2790,2785,279
20250305,135400,2569411507,2790,2795,2795,2790,1236
20250305,135300,2565961862,2795,2790,2795,2790,629
20250305,135200,2564206947,2795,2790,2795,2785,1663
20250305,135100,2559567762,2785,2795,2795,2785,2485
20250305,135000,2552642247,2790,2790,2795,2790,1786
20250305,134900,2547659132,2790,2790,2795,2790,427
20250305,134800,2546467682,2795,2787,2795,2785,4545
20250305,134700,2533780431,2790,2785,2790,2785,1256
20250305,134600,2530281191,2790,2790,2790,2785,319
20250305,134500,2529392586,2790,2785,2790,2785,53
20250305,134400,2529244836,2790,2795,2795,2790,3170
20250305,134300,2520400511,2790,2790,2795,2780,4332
20250305,134200,2508313881,2790,2790,2790,2790,41
20250305,134100,2508199491,2785,2775,2785,2775,11013
20250305,134000,2477557871,2780,2780,2780,2775,650
20250305,133900,2475750891,2780,2775,2785,2775,694
20250305,133800,2473820931,2785,2785,2785,2780,5324
20250305,133700,2459018501,2785,2780,2785,2775,4269
20250305,133600,2447148536,2775,2780,2780,2775,4298
20250305,133500,2435221382,2780,2780,2780,2777,649
20250305,133400,2433417462,2777,2775,2780,2775,4222
20250305,133300,2421698095,2780,2785,2785,2775,702
20250305,133200,2419747740,2785,2785,2785,2780,610
20250305,133100,2418049475,2785,2785,2785,2780,853
20250305,133000,2415677930,2780,2780,2785,2780,1817
20250305,132900,2410625735,2785,2785,2785,2780,984
20250305,132800,2407888780,2785,2780,2785,2780,395
20250305,132700,2406790465,2780,2785,2785,2780,552
20250305,132600,2405255105,2780,2785,2785,2780,701
20250305,132500,2403304845,2785,2780,2785,2780,646
20250305,132400,2401508100,2785,2780,2785,2780,774
20250305,132300,2399355870,2785,2780,2785,2780,1420
20250305,132200,2395408090,2785,2785,2785,2780,194
20250305,132100,2394868470,2785,2780,2785,2775,857
20250305,132000,2392486659,2780,2785,2785,2775,5443
20250305,131900,2377365349,2785,2785,2785,2780,855
20250305,131800,2374987504,2785,2780,2785,2775,907
20250305,131700,2372467469,2785,2780,2785,2780,956
20250305,131600,2369807524,2785,2780,2785,2780,822
20250305,131500,2367522354,2780,2775,2780,2775,815
20250305,131400,2365258729,2775,2780,2780,2775,1049
20250305,131300,2362346324,2780,2775,2780,2775,5886
20250305,131200,2345985449,2780,2780,2780,2775,719
20250305,131100,2343987359,2780,2770,2780,2770,4166
20250305,131000,2332430379,2770,2770,2775,2770,1427
20250305,130900,2328474669,2775,2770,2775,2770,2637
20250305,130800,2321168879,2770,2775,2775,2770,780
20250305,130700,2319007954,2775,2775,2775,2770,1442
20250305,130600,2315012359,2770,2770,2775,2765,2643
20250305,130500,2307687289,2770,2770,2775,2770,2246
20250305,130400,2301465679,2770,2770,2775,2770,927
20250305,130300,2298897714,2770,2770,2775,2770,542
20250305,130200,2297396224,2775,2775,2775,2770,2716
20250305,130100,2289872074,2770,2775,2775,2770,713
20250305,130000,2287895960,2775,2775,2775,2770,3710
20250305,125900,2277602235,2770,2770,2775,2770,838
20250305,125800,2275280755,2770,2772,2775,2770,1112
20250305,125700,2272200008,2772,2770,2772,2770,670
20250305,125600,2270344104,2765,2765,2775,2765,707
20250305,125500,2268386024,2765,2770,2770,2765,3827
20250305,125400,2257791824,2760,2765,2770,2760,5065
20250305,125300,2243788359,2765,2765,2770,2765,2041
20250305,125200,2238137174,2765,2765,2770,2765,1074
20250305,125100,2235167479,2765,2765,2770,2765,826
20250305,125000,2232882549,2765,2770,2775,2765,5597
20250305,124900,2217386149,2775,2775,2775,2770,439
20250305,124800,2216169944,2775,2775,2775,2770,444
20250305,124700,2214939759,2770,2770,2775,2770,1766
20250305,124600,2210047914,2770,2770,2775,2770,1708
20250305,124500,2205316744,2770,2770,2770,2765,3028
20250305,124400,2196937704,2770,2770,2770,2765,997
20250305,124300,2194177999,2770,2770,2770,2765,2301
20250305,124200,2187815449,2770,2770,2770,2765,1539
20250305,124100,2183560039,2765,2765,2770,2765,1527
20250305,124000,2179337344,2760,2765,2765,2760,4451
20250305,123900,2167037389,2760,2770,2770,2760,2689
20250305,123800,2159601259,2770,2765,2770,2765,484
20250305,123700,2158262899,2770,2770,2770,2765,2716
20250305,123600,2150748969,2770,2765,2770,2765,3510
20250305,123500,2141035704,2765,2767,2770,2765,478
20250305,123400,2139712680,2767,2770,2770,2765,454
20250305,123300,2138456985,2770,2765,2770,2765,2491
20250305,123200,2131561750,2765,2770,2770,2755,15973
20250305,123100,2087492735,2765,2770,2775,2765,826
20250305,123000,2085205480,2775,2775,2775,2770,1325
20250305,122900,2081535200,2770,2780,2780,2765,1007
20250305,122800,2078746740,2780,2775,2780,2770,5601
20250305,122700,2063231845,2775,2775,2775,2775,2514
20250305,122600,2056255495,2770,2775,2775,2770,805
20250305,122500,2054023590,2770,2770,2775,2770,1065
20250305,122400,2051069185,2775,2770,2780,2770,1517
20250305,122300,2046866829,2770,2780,2780,2760,13523
20250305,122200,2009423014,2780,2780,2785,2780,1007
20250305,122100,2006623529,2780,2780,2785,2775,5048
20250305,122000,1992611789,2780,2785,2790,2780,2404
20250305,121900,1985924019,2785,2785,2785,2785,723
20250305,121800,1983910464,2785,2770,2790,2770,2156
20250305,121700,1977907449,2785,2790,2790,2765,26554
20250305,121600,1904141384,2790,2795,2795,2785,3284
20250305,121500,1894980324,2790,2790,2795,2790,484
20250305,121400,1893629949,2795,2785,2795,2785,468
20250305,121300,1892324734,2790,2785,2795,2780,3075
20250305,121200,1883772809,2795,2795,2800,2780,12774
20250305,121100,1848170164,2795,2790,2800,2790,1343
20250305,121000,1844417289,2790,2795,2800,2790,6161
20250305,120900,1827198864,2795,2795,2800,2795,5399
20250305,120800,1812103644,2800,2800,2800,2795,796
20250305,120700,1809876054,2800,2800,2800,2795,1686
20250305,120600,1805163584,2795,2795,2800,2795,1116
20250305,120500,1802044249,2800,2800,2800,2795,398
20250305,120400,1800931804,2795,2795,2800,2795,1272
20250305,120300,1797376559,2800,2805,2805,2790,31669
20250305,120200,1708749824,2800,2800,2805,2800,9038
20250305,120100,1683443369,2805,2805,2805,2800,994
20250305,120000,1680659894,2800,2805,2805,2800,3472
20250305,115900,1670927024,2805,2800,2805,2800,1436
20250305,115800,1666903644,2810,2810,2810,2800,23722
20250305,115700,1600371924,2810,2815,2815,2805,1122
20250305,115600,1597220609,2810,2805,2810,2805,2688
20250305,115500,1589673374,2805,2805,2810,2805,1867
20250305,115400,1584434709,2805,2810,2810,2805,2551
20250305,115300,1577274419,2810,2810,2820,2805,2957
20250305,115200,1568964599,2810,2815,2815,2810,15160
20250305,115100,1526364379,2820,2815,2820,2810,2953
20250305,115000,1518061229,2820,2820,2820,2815,2097
20250305,114900,1512157499,2820,2815,2820,2815,499
20250305,114800,1510752809,2820,2817,2820,2815,772
20250305,114700,1508578310,2817,2817,2817,2817,11
20250305,114600,1508547323,2817,2815,2817,2815,233
20250305,114500,1507890986,2815,2817,2817,2815,1017
20250305,114400,1505028097,2817,2820,2820,2815,1549
20250305,114300,1500662777,2820,2820,2820,2815,26
20250305,114200,1500589507,2815,2815,2815,2815,1472
20250305,114100,1496445827,2815,2815,2815,2815,243
20250305,114000,1495761782,2815,2815,2815,2810,2280
20250305,113900,1489353722,2815,2815,2820,2810,3350
20250305,113800,1479923477,2820,2820,2820,2820,1014
20250305,113700,1477063997,2820,2820,2820,2815,1943
20250305,113600,1471589737,2820,2820,2820,2815,423
20250305,113500,1470397652,2820,2820,2820,2815,2040
20250305,113400,1464653962,2820,2820,2820,2815,176
20250305,113300,1464158142,2820,2820,2820,2815,199
20250305,113200,1463597012,2820,2820,2820,2815,2223
20250305,113100,1457337992,2817,2817,2817,2817,600
20250305,113000,1455647792,2820,2817,2820,2817,1590
20250305,112900,1451164577,2820,2817,2820,2817,100
20250305,112800,1450882847,2817,2820,2820,2815,3176
20250305,112700,1441941362,2820,2815,2820,2815,1794
20250305,112600,1436890737,2815,2815,2820,2815,271
20250305,112500,1436127782,2815,2820,2820,2815,164
20250305,112400,1435665527,2820,2820,2820,2820,254
20250305,112300,1434949247,2820,2815,2820,2815,106
20250305,112200,1434650827,2815,2820,2820,2815,4598
20250305,112100,1421704467,2820,2820,2820,2817,1050
20250305,112000,1418744910,2822,2822,2822,2822,19
20250305,111900,1418691292,2820,2825,2825,2820,161
20250305,111800,1418237172,2820,2825,2825,2820,2740
20250305,111700,1410509672,2820,2820,2825,2820,4319
20250305,111600,1398330062,2820,2825,2825,2820,158
20250305,111500,1397884497,2825,2820,2825,2820,47
20250305,111400,1397751882,2820,2825,2825,2820,822
20250305,111300,1395433512,2825,2825,2825,2820,5949
20250305,111200,1378627872,2830,2830,2830,2830,14
20250305,111100,1378588252,2825,2820,2825,2820,3115
20250305,111000,1369798982,2820,2825,2825,2820,821
20250305,110900,1367483632,2825,2825,2825,2820,136
20250305,110800,1367099607,2820,2822,2825,2820,11333
20250305,110700,1335139907,2825,2830,2830,2825,110
20250305,110600,1334828952,2830,2830,2830,2830,3
20250305,110500,1334820462,2830,2825,2830,2825,1002
20250305,110400,1331989802,2825,2820,2825,2820,2082
20250305,110300,1326111477,2820,2820,2825,2820,2153
20250305,110200,1320029532,2825,2825,2825,2825,359
20250305,110100,1319015357,2820,2825,2825,2820,7670
20250305,110000,1297348332,2830,2830,2830,2830,330
20250305,105900,1296414432,2830,2830,2830,2825,2349
20250305,105800,1289778397,2830,2830,2830,2825,1311
20250305,105700,1286074760,2830,2835,2835,2830,130
20250305,105600,1285706720,2830,2835,2835,2830,2565
20250305,105500,1278447050,2835,2835,2835,2835,14
20250305,105400,1278407360,2835,2835,2835,2830,753
20250305,105300,1276275705,2835,2825,2835,2825,2366
20250305,105200,1269580735,2830,2835,2835,2830,729
20250305,105100,1267517405,2830,2835,2835,2830,3112
20250305,105000,1258710145,2835,2835,2835,2835,29
20250305,104900,1258627930,2835,2830,2835,2830,218
20250305,104800,1258010910,2835,2835,2835,2835,41
20250305,104700,1257894675,2835,2835,2835,2835,22
20250305,104600,1257832305,2835,2840,2840,2835,3485
20250305,104500,1247952170,2840,2840,2840,2840,4224
20250305,104400,1235956010,2840,2835,2840,2835,1067
20250305,104300,1232930985,2835,2835,2835,2830,6503
20250305,104200,1214509700,2840,2840,2840,2840,804
20250305,104100,1212226340,2840,2835,2840,2835,7068
20250305,104000,1192158220,2840,2840,2840,2840,108
20250305,103900,1191851500,2840,2840,2840,2835,1705
20250305,103800,1187013960,2840,2840,2840,2840,200
20250305,103700,1186445960,2840,2840,2840,2840,2700
20250305,103600,1178777960,2840,2835,2840,2835,502
20250305,103500,1177354780,2840,2840,2840,2840,281
20250305,103400,1176556740,2835,2835,2835,2835,1115
20250305,103300,1173395715,2835,2835,2835,2835,1265
20250305,103200,1169809440,2835,2830,2835,2830,1301
20250305,103100,1166121605,2835,2840,2840,2835,3186
20250305,103000,1157089270,2835,2835,2835,2835,79
20250305,102900,1156865305,2835,2840,2840,2835,22
20250305,102800,1156802930,2840,2835,2840,2830,1560
20250305,102700,1152380430,2830,2830,2835,2830,2015
20250305,102600,1146677955,2830,2830,2835,2830,1416
20250305,102500,1142670030,2835,2835,2835,2835,16
20250305,102400,1142624670,2835,2835,2835,2835,425
20250305,102300,1141419795,2835,2835,2835,2835,320
20250305,102200,1140512595,2835,2830,2835,2830,121
20250305,102100,1140170125,2830,2835,2835,2830,2368
20250305,102000,1133468585,2835,2835,2840,2830,16035
20250305,101900,1088035815,2840,2835,2845,2835,6617
20250305,101800,1069271355,2835,2840,2840,2835,5578
20250305,101700,1053454840,2840,2835,2840,2835,4408
20250305,101600,1040954705,2835,2835,2840,2835,3425
20250305,101500,1031244295,2835,2830,2835,2830,108
20250305,101400,1030938615,2830,2830,2830,2830,13
20250305,101300,1030901825,2835,2832,2835,2825,7818
20250305,101200,1008776071,2830,2830,2830,2830,792
20250305,101100,1006534711,2830,2830,2830,2830,210
20250305,101000,1005940411,2830,2835,2835,2830,6345
20250305,100900,987969686,2835,2835,2835,2835,318
20250305,100800,987068156,2835,2830,2835,2830,1112
20250305,100700,983917481,2830,2840,2840,2830,11027
20250305,100600,952701371,2835,2835,2835,2835,3988
20250305,100500,941395391,2835,2835,2835,2832,999
20250305,100400,938566196,2835,2835,2835,2835,54
20250305,100300,938413106,2835,2835,2835,2835,3156
20250305,100200,929465846,2832,2835,2835,2832,11
20250305,100100,929434667,2835,2830,2835,2830,2981
20250305,100000,920987977,2835,2830,2835,2830,584
20250305,095900,919335187,2830,2830,2830,2830,1003
20250305,095800,916496697,2830,2830,2830,2825,985
20250305,095700,913713512,2830,2835,2835,2830,1781
20250305,095600,908672557,2835,2835,2835,2830,943
20250305,095500,906000527,2835,2835,2835,2835,218
20250305,095400,905382497,2835,2835,2835,2830,5741
20250305,095300,889107782,2830,2830,2835,2830,210
20250305,095200,888512732,2830,2827,2830,2825,2747
20250305,095100,880738973,2830,2830,2830,2830,346
20250305,095000,879759793,2830,2830,2840,2830,372
20250305,094900,878706348,2825,2830,2830,2825,3157
20250305,094800,869772823,2830,2840,2840,2830,1264
20250305,094700,866192863,2830,2845,2845,2830,1350
20250305,094600,862365198,2845,2840,2845,2835,3268
20250305,094500,853084503,2840,2840,2840,2840,648
20250305,094400,851244183,2835,2840,2840,2835,2081
20250305,094300,845334398,2835,2840,2840,2835,2011
20250305,094200,839633158,2835,2840,2840,2830,1470
20250305,094100,835461983,2840,2830,2840,2825,2678
20250305,094000,827878668,2830,2815,2830,2815,10717
20250305,093900,797697108,2815,2830,2830,2815,17139
20250305,093800,749317533,2840,2840,2840,2830,1186
20250305,093700,745955888,2845,2840,2845,2835,205
20250305,093600,745374378,2845,2845,2845,2840,2084
20250305,093500,739455763,2840,2830,2840,2825,10700
20250305,093400,709071803,2830,2845,2845,2830,6463
20250305,093300,690763723,2845,2842,2845,2840,850
20250305,093200,688347644,2840,2850,2850,2840,2695
20250305,093100,680676300,2845,2835,2850,2835,6780
20250305,093000,661407630,2835,2830,2835,2830,1094
20250305,092900,658308585,2835,2840,2840,2830,1053
20250305,092800,655324850,2830,2835,2835,2830,2408
20250305,092700,648503175,2840,2835,2840,2835,2104
20250305,092600,642537000,2835,2835,2835,2835,3
20250305,092500,642528495,2820,2835,2840,2820,4309
20250305,092400,630344155,2835,2835,2835,2835,764
20250305,092300,628178215,2835,2840,2840,2830,790
20250305,092200,625939395,2840,2840,2840,2840,4638
20250305,092100,612767475,2840,2830,2840,2825,5796
20250305,092000,596366837,2835,2835,2840,2830,4903
20250305,091900,582471822,2840,2840,2840,2835,155
20250305,091800,582032122,2840,2835,2840,2835,597
20250305,091700,580339322,2830,2835,2840,2830,5835
20250305,091600,563804047,2840,2835,2840,2835,1072
20250305,091500,560763127,2840,2842,2845,2835,947
20250305,091400,558077057,2845,2840,2845,2830,1712
20250305,091300,553223997,2845,2845,2845,2840,1610
20250305,091200,548646047,2840,2850,2850,2835,1627
20250305,091100,544022237,2850,2850,2855,2830,9629
20250305,091000,516613465,2850,2855,2865,2845,52662
20250305,090900,365749110,2855,2835,2865,2830,26225
20250305,090800,291030425,2835,2835,2835,2830,658
20250305,090700,289166595,2830,2825,2830,2820,10134
20250305,090600,260498530,2820,2815,2825,2815,6179
20250305,090500,243071500,2815,2825,2830,2815,9358
20250305,090400,216667775,2825,2835,2835,2825,3878
20250305,090300,205697860,2835,2835,2840,2830,8485
20250305,090200,181624725,2830,2850,2850,2820,9108
20250305,090100,155828560,2855,2820,2855,2815,24084
20250305,090000,87380650,2800,2800,2825,2800,27586
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 192600 3288939062 2830 2830 2830 2830 51460
3 20250305 192500 3288939062 2830 2830 2830 2830 0
4 20250305 192400 3288939062 2830 2830 2830 2830 0
5 20250305 192300 3288939062 2830 2830 2830 2830 0
6 20250305 192200 3288939062 2830 2830 2830 2830 0
7 20250305 192100 3288939062 2830 2830 2830 2830 0
8 20250305 192000 3288939062 2830 2830 2830 2830 0
9 20250305 191900 3288939062 2830 2830 2830 2830 0
10 20250305 191800 3288939062 2830 2830 2830 2830 0
11 20250305 191700 3288939062 2830 2830 2830 2830 0
12 20250305 191600 3288939062 2830 2830 2830 2830 0
13 20250305 191500 3288939062 2830 2830 2830 2830 0
14 20250305 191400 3288939062 2830 2830 2830 2830 0
15 20250305 191300 3288939062 2830 2830 2830 2830 0
16 20250305 191200 3288939062 2830 2830 2830 2830 0
17 20250305 191100 3288939062 2830 2830 2830 2830 0
18 20250305 191000 3288939062 2830 2830 2830 2830 0
19 20250305 190900 3288939062 2830 2830 2830 2830 0
20 20250305 190800 3288939062 2830 2830 2830 2830 0
21 20250305 190700 3288939062 2830 2830 2830 2830 0
22 20250305 190600 3288939062 2830 2830 2830 2830 0
23 20250305 190500 3288939062 2830 2830 2830 2830 0
24 20250305 190400 3288939062 2830 2830 2830 2830 0
25 20250305 190300 3288939062 2830 2830 2830 2830 0
26 20250305 190200 3288939062 2830 2830 2830 2830 0
27 20250305 190100 3288939062 2830 2830 2830 2830 0
28 20250305 190000 3288939062 2830 2830 2830 2830 0
29 20250305 185900 3288939062 2830 2830 2830 2830 0
30 20250305 185800 3288939062 2830 2830 2830 2830 0
31 20250305 185700 3288939062 2830 2830 2830 2830 0
32 20250305 185600 3288939062 2830 2830 2830 2830 51460
33 20250305 185500 3288939062 2830 2830 2830 2830 0
34 20250305 185400 3288939062 2830 2830 2830 2830 0
35 20250305 185300 3288939062 2830 2830 2830 2830 0
36 20250305 185200 3288939062 2830 2830 2830 2830 0
37 20250305 185100 3288939062 2830 2830 2830 2830 0
38 20250305 185000 3288939062 2830 2830 2830 2830 0
39 20250305 184900 3288939062 2830 2830 2830 2830 0
40 20250305 184800 3288939062 2830 2830 2830 2830 0
41 20250305 184700 3288939062 2830 2830 2830 2830 0
42 20250305 184600 3288939062 2830 2830 2830 2830 0
43 20250305 184500 3288939062 2830 2830 2830 2830 0
44 20250305 184400 3288939062 2830 2830 2830 2830 0
45 20250305 184300 3288939062 2830 2830 2830 2830 0
46 20250305 184200 3288939062 2830 2830 2830 2830 0
47 20250305 184100 3288939062 2830 2830 2830 2830 0
48 20250305 184000 3288939062 2830 2830 2830 2830 0
49 20250305 183900 3288939062 2830 2830 2830 2830 0
50 20250305 183800 3288939062 2830 2830 2830 2830 0
51 20250305 183700 3288939062 2830 2830 2830 2830 0
52 20250305 183600 3288939062 2830 2830 2830 2830 0
53 20250305 183500 3288939062 2830 2830 2830 2830 0
54 20250305 183400 3288939062 2830 2830 2830 2830 0
55 20250305 183300 3288939062 2830 2830 2830 2830 0
56 20250305 183200 3288939062 2830 2830 2830 2830 0
57 20250305 183100 3288939062 2830 2830 2830 2830 0
58 20250305 183000 3288939062 2830 2830 2830 2830 0
59 20250305 182900 3288939062 2830 2830 2830 2830 0
60 20250305 182800 3288939062 2830 2830 2830 2830 0
61 20250305 182700 3288939062 2830 2830 2830 2830 0
62 20250305 182600 3288939062 2830 2830 2830 2830 51460
63 20250305 182500 3288939062 2830 2830 2830 2830 0
64 20250305 182400 3288939062 2830 2830 2830 2830 0
65 20250305 182300 3288939062 2830 2830 2830 2830 0
66 20250305 182200 3288939062 2830 2830 2830 2830 0
67 20250305 182100 3288939062 2830 2830 2830 2830 0
68 20250305 182000 3288939062 2830 2830 2830 2830 0
69 20250305 181900 3288939062 2830 2830 2830 2830 0
70 20250305 181800 3288939062 2830 2830 2830 2830 0
71 20250305 181700 3288939062 2830 2830 2830 2830 0
72 20250305 181600 3288939062 2830 2830 2830 2830 0
73 20250305 181500 3288939062 2830 2830 2830 2830 0
74 20250305 181400 3288939062 2830 2830 2830 2830 0
75 20250305 181300 3288939062 2830 2830 2830 2830 0
76 20250305 181200 3288939062 2830 2830 2830 2830 0
77 20250305 181100 3288939062 2830 2830 2830 2830 0
78 20250305 181000 3288939062 2830 2830 2830 2830 0
79 20250305 180900 3288939062 2830 2830 2830 2830 0
80 20250305 180800 3288939062 2830 2830 2830 2830 0
81 20250305 180700 3288939062 2830 2830 2830 2830 0
82 20250305 180600 3288939062 2830 2830 2830 2830 0
83 20250305 180500 3288939062 2830 2830 2830 2830 0
84 20250305 180400 3288939062 2830 2830 2830 2830 0
85 20250305 180300 3288939062 2830 2830 2830 2830 0
86 20250305 180200 3288939062 2830 2830 2830 2830 0
87 20250305 180100 3288939062 2830 2830 2830 2830 0
88 20250305 180000 3288939062 2830 2830 2830 2830 0
89 20250305 175900 3288939062 2830 2830 2830 2830 0
90 20250305 175800 3288939062 2830 2830 2830 2830 0
91 20250305 175700 3288939062 2830 2830 2830 2830 0
92 20250305 175600 3288939062 2830 2830 2830 2830 51460
93 20250305 175500 3288939062 2830 2830 2830 2830 0
94 20250305 175400 3288939062 2830 2830 2830 2830 0
95 20250305 175300 3288939062 2830 2830 2830 2830 0
96 20250305 175200 3288939062 2830 2830 2830 2830 0
97 20250305 175100 3288939062 2830 2830 2830 2830 0
98 20250305 175000 3288939062 2830 2830 2830 2830 0
99 20250305 174900 3288939062 2830 2830 2830 2830 0
100 20250305 174800 3288939062 2830 2830 2830 2830 0
101 20250305 174700 3288939062 2830 2830 2830 2830 0
102 20250305 174600 3288939062 2830 2830 2830 2830 0
103 20250305 174500 3288939062 2830 2830 2830 2830 0
104 20250305 174400 3288939062 2830 2830 2830 2830 0
105 20250305 174300 3288939062 2830 2830 2830 2830 0
106 20250305 174200 3288939062 2830 2830 2830 2830 0
107 20250305 174100 3288939062 2830 2830 2830 2830 0
108 20250305 174000 3288939062 2830 2830 2830 2830 0
109 20250305 173900 3288939062 2830 2830 2830 2830 0
110 20250305 173800 3288939062 2830 2830 2830 2830 0
111 20250305 173700 3288939062 2830 2830 2830 2830 0
112 20250305 173600 3288939062 2830 2830 2830 2830 0
113 20250305 173500 3288939062 2830 2830 2830 2830 0
114 20250305 173400 3288939062 2830 2830 2830 2830 0
115 20250305 173300 3288939062 2830 2830 2830 2830 0
116 20250305 173200 3288939062 2830 2830 2830 2830 0
117 20250305 173100 3288939062 2830 2830 2830 2830 0
118 20250305 173000 3288939062 2830 2830 2830 2830 0
119 20250305 172900 3288939062 2830 2830 2830 2830 0
120 20250305 172800 3288939062 2830 2830 2830 2830 0
121 20250305 172700 3288939062 2830 2830 2830 2830 0
122 20250305 172600 3288939062 2830 2830 2830 2830 51460
123 20250305 172500 3288939062 2830 2830 2830 2830 0
124 20250305 172400 3288939062 2830 2830 2830 2830 0
125 20250305 172300 3288939062 2830 2830 2830 2830 0
126 20250305 172200 3288939062 2830 2830 2830 2830 0
127 20250305 172100 3288939062 2830 2830 2830 2830 0
128 20250305 172000 3288939062 2830 2830 2830 2830 0
129 20250305 171900 3288939062 2830 2830 2830 2830 0
130 20250305 171800 3288939062 2830 2830 2830 2830 0
131 20250305 171700 3288939062 2830 2830 2830 2830 0
132 20250305 171600 3288939062 2830 2830 2830 2830 0
133 20250305 171500 3288939062 2830 2830 2830 2830 0
134 20250305 171400 3288939062 2830 2830 2830 2830 0
135 20250305 171300 3288939062 2830 2830 2830 2830 0
136 20250305 171200 3288939062 2830 2830 2830 2830 0
137 20250305 171100 3288939062 2830 2830 2830 2830 0
138 20250305 171000 3288939062 2830 2830 2830 2830 0
139 20250305 170900 3288939062 2830 2830 2830 2830 0
140 20250305 170800 3288939062 2830 2830 2830 2830 0
141 20250305 170700 3288939062 2830 2830 2830 2830 0
142 20250305 170600 3288939062 2830 2830 2830 2830 0
143 20250305 170500 3288939062 2830 2830 2830 2830 0
144 20250305 170400 3288939062 2830 2830 2830 2830 0
145 20250305 170300 3288939062 2830 2830 2830 2830 0
146 20250305 170200 3288939062 2830 2830 2830 2830 0
147 20250305 170100 3288939062 2830 2830 2830 2830 0
148 20250305 170000 3288939062 2830 2830 2830 2830 0
149 20250305 165900 3288939062 2830 2830 2830 2830 0
150 20250305 165800 3288939062 2830 2830 2830 2830 0
151 20250305 165700 3288939062 2830 2830 2830 2830 0
152 20250305 165600 3288939062 2830 2830 2830 2830 51460
153 20250305 165500 3288939062 2830 2830 2830 2830 0
154 20250305 165400 3288939062 2830 2830 2830 2830 0
155 20250305 165300 3288939062 2830 2830 2830 2830 0
156 20250305 165200 3288939062 2830 2830 2830 2830 0
157 20250305 165100 3288939062 2830 2830 2830 2830 0
158 20250305 165000 3288939062 2830 2830 2830 2830 0
159 20250305 164900 3288939062 2830 2830 2830 2830 0
160 20250305 164800 3288939062 2830 2830 2830 2830 0
161 20250305 164700 3288939062 2830 2830 2830 2830 0
162 20250305 164600 3288939062 2830 2830 2830 2830 0
163 20250305 164500 3288939062 2830 2830 2830 2830 0
164 20250305 164400 3288939062 2830 2830 2830 2830 0
165 20250305 164300 3288939062 2830 2830 2830 2830 0
166 20250305 164200 3288939062 2830 2830 2830 2830 0
167 20250305 164100 3288939062 2830 2830 2830 2830 0
168 20250305 164000 3288939062 2830 2830 2830 2830 0
169 20250305 163900 3288939062 2830 2830 2830 2830 0
170 20250305 163800 3288939062 2830 2830 2830 2830 0
171 20250305 163700 3288939062 2830 2830 2830 2830 0
172 20250305 163600 3288939062 2830 2830 2830 2830 0
173 20250305 163500 3288939062 2830 2830 2830 2830 0
174 20250305 163400 3288939062 2830 2830 2830 2830 0
175 20250305 163300 3288939062 2830 2830 2830 2830 0
176 20250305 163200 3288939062 2830 2830 2830 2830 0
177 20250305 163100 3288939062 2830 2830 2830 2830 0
178 20250305 163000 3288939062 2830 2830 2830 2830 0
179 20250305 162900 3288939062 2830 2830 2830 2830 0
180 20250305 162800 3288939062 2830 2830 2830 2830 0
181 20250305 162700 3288939062 2830 2830 2830 2830 0
182 20250305 162600 3288939062 2830 2830 2830 2830 51460
183 20250305 162500 3288939062 2830 2830 2830 2830 0
184 20250305 162400 3288939062 2830 2830 2830 2830 0
185 20250305 162300 3288939062 2830 2830 2830 2830 0
186 20250305 162200 3288939062 2830 2830 2830 2830 0
187 20250305 162100 3288939062 2830 2830 2830 2830 0
188 20250305 162000 3288939062 2830 2830 2830 2830 0
189 20250305 161900 3288939062 2830 2830 2830 2830 0
190 20250305 161800 3288939062 2830 2830 2830 2830 0
191 20250305 161700 3288939062 2830 2830 2830 2830 0
192 20250305 161600 3288939062 2830 2830 2830 2830 0
193 20250305 161500 3288939062 2830 2830 2830 2830 0
194 20250305 161400 3288939062 2830 2830 2830 2830 0
195 20250305 161300 3288939062 2830 2830 2830 2830 0
196 20250305 161200 3288939062 2830 2830 2830 2830 0
197 20250305 161100 3288939062 2830 2830 2830 2830 0
198 20250305 161000 3288939062 2830 2830 2830 2830 0
199 20250305 160900 3288939062 2830 2830 2830 2830 0
200 20250305 160800 3288939062 2830 2830 2830 2830 0
201 20250305 160700 3288939062 2830 2830 2830 2830 0
202 20250305 160600 3288939062 2830 2830 2830 2830 0
203 20250305 160500 3288939062 2830 2830 2830 2830 0
204 20250305 160400 3288939062 2830 2830 2830 2830 0
205 20250305 160300 3288939062 2830 2830 2830 2830 0
206 20250305 160200 3288939062 2830 2830 2830 2830 0
207 20250305 160100 3288939062 2830 2830 2830 2830 0
208 20250305 160000 3288939062 2830 2830 2830 2830 0
209 20250305 155900 3288939062 2830 2830 2830 2830 0
210 20250305 155800 3288939062 2830 2830 2830 2830 0
211 20250305 155700 3288939062 2830 2830 2830 2830 0
212 20250305 155600 3288939062 2830 2830 2830 2830 51460
213 20250305 155500 3288939062 2830 2830 2830 2830 0
214 20250305 155400 3288939062 2830 2830 2830 2830 0
215 20250305 155300 3288939062 2830 2830 2830 2830 0
216 20250305 155200 3288939062 2830 2830 2830 2830 0
217 20250305 155100 3288939062 2830 2830 2830 2830 0
218 20250305 155000 3288939062 2830 2830 2830 2830 0
219 20250305 154900 3288939062 2830 2830 2830 2830 0
220 20250305 154800 3288939062 2830 2830 2830 2830 0
221 20250305 154700 3288939062 2830 2830 2830 2830 0
222 20250305 154600 3288939062 2830 2830 2830 2830 0
223 20250305 154500 3288939062 2830 2830 2830 2830 0
224 20250305 154400 3288939062 2830 2830 2830 2830 0
225 20250305 154300 3288939062 2830 2830 2830 2830 0
226 20250305 154200 3288939062 2830 2830 2830 2830 0
227 20250305 154100 3288939062 2830 2830 2830 2830 0
228 20250305 154000 3288939062 2830 2830 2830 2830 0
229 20250305 153900 3288939062 2830 2830 2830 2830 0
230 20250305 153800 3288939062 2830 2830 2830 2830 0
231 20250305 153700 3288939062 2830 2830 2830 2830 0
232 20250305 153600 3288939062 2830 2830 2830 2830 0
233 20250305 153500 3288939062 2830 2830 2830 2830 0
234 20250305 153400 3288939062 2830 2830 2830 2830 0
235 20250305 153300 3288939062 2830 2830 2830 2830 0
236 20250305 153200 3288939062 2830 2830 2830 2830 0
237 20250305 153100 3288939062 2830 2830 2830 2830 0
238 20250305 153000 3288939062 2830 2830 2830 2830 51460
239 20250305 152900 3143307262 2825 2825 2825 2825 0
240 20250305 152800 3143307262 2825 2825 2825 2825 0
241 20250305 152700 3143307262 2825 2825 2825 2825 0
242 20250305 152600 3143307262 2825 2825 2825 2825 0
243 20250305 152500 3143307262 2825 2825 2825 2825 0
244 20250305 152400 3143307262 2825 2825 2825 2825 0
245 20250305 152300 3143307262 2825 2825 2825 2825 0
246 20250305 152200 3143307262 2825 2825 2825 2825 0
247 20250305 152100 3143307262 2825 2825 2825 2825 0
248 20250305 152000 3143307262 2825 2825 2825 2825 0
249 20250305 151900 3143307262 2825 2830 2830 2825 1993
250 20250305 151800 3137671662 2830 2830 2830 2825 958
251 20250305 151700 3134962672 2830 2825 2830 2825 1431
252 20250305 151600 3130914512 2830 2830 2830 2825 2143
253 20250305 151500 3124858222 2830 2830 2830 2825 562
254 20250305 151400 3123268762 2825 2825 2825 2825 1133
255 20250305 151300 3120068037 2825 2825 2825 2820 594
256 20250305 151200 3118392222 2825 2820 2825 2820 2257
257 20250305 151100 3112017282 2825 2825 2825 2820 2669
258 20250305 151000 3104489315 2825 2830 2830 2825 1700
259 20250305 150900 3099684360 2830 2830 2830 2825 3223
260 20250305 150800 3090565510 2830 2825 2830 2825 849
261 20250305 150700 3088166773 2825 2830 2830 2825 2591
262 20250305 150600 3080838748 2830 2820 2830 2820 6816
263 20250305 150500 3061583418 2820 2820 2820 2820 3746
264 20250305 150400 3051019698 2815 2815 2820 2815 802
265 20250305 150300 3048759053 2815 2815 2825 2815 1755
266 20250305 150200 3043811033 2820 2825 2825 2820 203
267 20250305 150100 3043238443 2825 2820 2825 2820 1748
268 20250305 150000 3038308983 2820 2815 2820 2815 1793
269 20250305 145900 3033252783 2815 2820 2820 2815 1415
270 20250305 145800 3029264913 2820 2820 2825 2820 199
271 20250305 145700 3028703638 2825 2825 2825 2820 1271
272 20250305 145600 3025113068 2825 2825 2825 2825 3056
273 20250305 145500 3016479868 2825 2825 2825 2825 4168
274 20250305 145400 3004705268 2820 2820 2820 2820 1451
275 20250305 145300 3000613448 2815 2820 2820 2815 830
276 20250305 145200 2998276143 2820 2825 2825 2820 2361
277 20250305 145100 2991616318 2825 2825 2825 2825 240
278 20250305 145000 2990938318 2825 2820 2825 2820 5213
279 20250305 144900 2976222883 2820 2815 2820 2815 717
280 20250305 144800 2974203238 2815 2820 2820 2810 2205
281 20250305 144700 2967994498 2820 2815 2820 2815 2647
282 20250305 144600 2960530388 2820 2820 2820 2815 985
283 20250305 144500 2957753133 2825 2825 2825 2820 1652
284 20250305 144400 2953089683 2825 2825 2825 2820 1219
285 20250305 144300 2949651778 2825 2825 2825 2825 341
286 20250305 144200 2948688453 2825 2820 2830 2820 2299
287 20250305 144100 2942197373 2820 2825 2830 2820 1682
288 20250305 144000 2937448613 2825 2825 2830 2820 4020
289 20250305 143900 2926092103 2825 2820 2830 2820 15891
290 20250305 143800 2881251043 2820 2815 2820 2805 5823
291 20250305 143700 2864859298 2815 2810 2815 2805 7235
292 20250305 143600 2844521683 2810 2805 2810 2805 2790
293 20250305 143500 2836692678 2805 2805 2805 2805 3640
294 20250305 143400 2826482478 2805 2800 2810 2795 3329
295 20250305 143300 2817161883 2800 2795 2810 2790 29265
296 20250305 143200 2735180418 2790 2790 2795 2790 137
297 20250305 143100 2734798098 2795 2790 2795 2790 390
298 20250305 143000 2733708523 2795 2795 2795 2790 3764
299 20250305 142900 2723189733 2795 2795 2795 2792 43
300 20250305 142800 2723069557 2795 2790 2795 2790 3168
301 20250305 142700 2714224307 2790 2795 2795 2790 173
302 20250305 142600 2713741352 2795 2795 2795 2790 150
303 20250305 142500 2713322172 2795 2795 2795 2795 1841
304 20250305 142400 2708176577 2795 2790 2800 2790 638
305 20250305 142300 2706394357 2800 2790 2800 2785 18087
306 20250305 142200 2655904117 2790 2790 2790 2785 619
307 20250305 142100 2654177607 2790 2785 2790 2780 5206
308 20250305 142000 2639669257 2780 2785 2785 2780 39
309 20250305 141900 2639560707 2785 2785 2785 2780 411
310 20250305 141800 2638417687 2780 2785 2785 2780 597
311 20250305 141700 2636757992 2780 2780 2780 2780 0
312 20250305 141600 2636757992 2780 2785 2785 2780 494
313 20250305 141500 2635382217 2785 2785 2785 2785 195
314 20250305 141400 2634839142 2785 2790 2790 2785 209
315 20250305 141300 2634257032 2785 2785 2785 2785 1653
316 20250305 141200 2629653427 2785 2785 2790 2785 1677
317 20250305 141100 2624982927 2790 2785 2790 2785 2030
318 20250305 141000 2619325237 2790 2790 2790 2790 432
319 20250305 140900 2618119957 2790 2790 2790 2790 332
320 20250305 140800 2617193677 2790 2790 2790 2790 1421
321 20250305 140700 2613229087 2790 2790 2790 2790 918
322 20250305 140600 2610667867 2790 2790 2790 2790 57
323 20250305 140500 2610508837 2790 2790 2790 2790 2047
324 20250305 140400 2604797707 2790 2785 2790 2785 683
325 20250305 140300 2602895542 2785 2785 2785 2780 2086
326 20250305 140200 2597087197 2780 2780 2785 2780 418
327 20250305 140100 2595925067 2785 2780 2785 2780 470
328 20250305 140000 2594618347 2780 2780 2785 2780 1687
329 20250305 135900 2589928087 2785 2785 2785 2780 5330
330 20250305 135800 2575085482 2785 2790 2790 2785 228
331 20250305 135700 2574450007 2790 2790 2790 2785 1420
332 20250305 135600 2570493377 2790 2785 2790 2785 109
333 20250305 135500 2570189797 2785 2790 2790 2785 279
334 20250305 135400 2569411507 2790 2795 2795 2790 1236
335 20250305 135300 2565961862 2795 2790 2795 2790 629
336 20250305 135200 2564206947 2795 2790 2795 2785 1663
337 20250305 135100 2559567762 2785 2795 2795 2785 2485
338 20250305 135000 2552642247 2790 2790 2795 2790 1786
339 20250305 134900 2547659132 2790 2790 2795 2790 427
340 20250305 134800 2546467682 2795 2787 2795 2785 4545
341 20250305 134700 2533780431 2790 2785 2790 2785 1256
342 20250305 134600 2530281191 2790 2790 2790 2785 319
343 20250305 134500 2529392586 2790 2785 2790 2785 53
344 20250305 134400 2529244836 2790 2795 2795 2790 3170
345 20250305 134300 2520400511 2790 2790 2795 2780 4332
346 20250305 134200 2508313881 2790 2790 2790 2790 41
347 20250305 134100 2508199491 2785 2775 2785 2775 11013
348 20250305 134000 2477557871 2780 2780 2780 2775 650
349 20250305 133900 2475750891 2780 2775 2785 2775 694
350 20250305 133800 2473820931 2785 2785 2785 2780 5324
351 20250305 133700 2459018501 2785 2780 2785 2775 4269
352 20250305 133600 2447148536 2775 2780 2780 2775 4298
353 20250305 133500 2435221382 2780 2780 2780 2777 649
354 20250305 133400 2433417462 2777 2775 2780 2775 4222
355 20250305 133300 2421698095 2780 2785 2785 2775 702
356 20250305 133200 2419747740 2785 2785 2785 2780 610
357 20250305 133100 2418049475 2785 2785 2785 2780 853
358 20250305 133000 2415677930 2780 2780 2785 2780 1817
359 20250305 132900 2410625735 2785 2785 2785 2780 984
360 20250305 132800 2407888780 2785 2780 2785 2780 395
361 20250305 132700 2406790465 2780 2785 2785 2780 552
362 20250305 132600 2405255105 2780 2785 2785 2780 701
363 20250305 132500 2403304845 2785 2780 2785 2780 646
364 20250305 132400 2401508100 2785 2780 2785 2780 774
365 20250305 132300 2399355870 2785 2780 2785 2780 1420
366 20250305 132200 2395408090 2785 2785 2785 2780 194
367 20250305 132100 2394868470 2785 2780 2785 2775 857
368 20250305 132000 2392486659 2780 2785 2785 2775 5443
369 20250305 131900 2377365349 2785 2785 2785 2780 855
370 20250305 131800 2374987504 2785 2780 2785 2775 907
371 20250305 131700 2372467469 2785 2780 2785 2780 956
372 20250305 131600 2369807524 2785 2780 2785 2780 822
373 20250305 131500 2367522354 2780 2775 2780 2775 815
374 20250305 131400 2365258729 2775 2780 2780 2775 1049
375 20250305 131300 2362346324 2780 2775 2780 2775 5886
376 20250305 131200 2345985449 2780 2780 2780 2775 719
377 20250305 131100 2343987359 2780 2770 2780 2770 4166
378 20250305 131000 2332430379 2770 2770 2775 2770 1427
379 20250305 130900 2328474669 2775 2770 2775 2770 2637
380 20250305 130800 2321168879 2770 2775 2775 2770 780
381 20250305 130700 2319007954 2775 2775 2775 2770 1442
382 20250305 130600 2315012359 2770 2770 2775 2765 2643
383 20250305 130500 2307687289 2770 2770 2775 2770 2246
384 20250305 130400 2301465679 2770 2770 2775 2770 927
385 20250305 130300 2298897714 2770 2770 2775 2770 542
386 20250305 130200 2297396224 2775 2775 2775 2770 2716
387 20250305 130100 2289872074 2770 2775 2775 2770 713
388 20250305 130000 2287895960 2775 2775 2775 2770 3710
389 20250305 125900 2277602235 2770 2770 2775 2770 838
390 20250305 125800 2275280755 2770 2772 2775 2770 1112
391 20250305 125700 2272200008 2772 2770 2772 2770 670
392 20250305 125600 2270344104 2765 2765 2775 2765 707
393 20250305 125500 2268386024 2765 2770 2770 2765 3827
394 20250305 125400 2257791824 2760 2765 2770 2760 5065
395 20250305 125300 2243788359 2765 2765 2770 2765 2041
396 20250305 125200 2238137174 2765 2765 2770 2765 1074
397 20250305 125100 2235167479 2765 2765 2770 2765 826
398 20250305 125000 2232882549 2765 2770 2775 2765 5597
399 20250305 124900 2217386149 2775 2775 2775 2770 439
400 20250305 124800 2216169944 2775 2775 2775 2770 444
401 20250305 124700 2214939759 2770 2770 2775 2770 1766
402 20250305 124600 2210047914 2770 2770 2775 2770 1708
403 20250305 124500 2205316744 2770 2770 2770 2765 3028
404 20250305 124400 2196937704 2770 2770 2770 2765 997
405 20250305 124300 2194177999 2770 2770 2770 2765 2301
406 20250305 124200 2187815449 2770 2770 2770 2765 1539
407 20250305 124100 2183560039 2765 2765 2770 2765 1527
408 20250305 124000 2179337344 2760 2765 2765 2760 4451
409 20250305 123900 2167037389 2760 2770 2770 2760 2689
410 20250305 123800 2159601259 2770 2765 2770 2765 484
411 20250305 123700 2158262899 2770 2770 2770 2765 2716
412 20250305 123600 2150748969 2770 2765 2770 2765 3510
413 20250305 123500 2141035704 2765 2767 2770 2765 478
414 20250305 123400 2139712680 2767 2770 2770 2765 454
415 20250305 123300 2138456985 2770 2765 2770 2765 2491
416 20250305 123200 2131561750 2765 2770 2770 2755 15973
417 20250305 123100 2087492735 2765 2770 2775 2765 826
418 20250305 123000 2085205480 2775 2775 2775 2770 1325
419 20250305 122900 2081535200 2770 2780 2780 2765 1007
420 20250305 122800 2078746740 2780 2775 2780 2770 5601
421 20250305 122700 2063231845 2775 2775 2775 2775 2514
422 20250305 122600 2056255495 2770 2775 2775 2770 805
423 20250305 122500 2054023590 2770 2770 2775 2770 1065
424 20250305 122400 2051069185 2775 2770 2780 2770 1517
425 20250305 122300 2046866829 2770 2780 2780 2760 13523
426 20250305 122200 2009423014 2780 2780 2785 2780 1007
427 20250305 122100 2006623529 2780 2780 2785 2775 5048
428 20250305 122000 1992611789 2780 2785 2790 2780 2404
429 20250305 121900 1985924019 2785 2785 2785 2785 723
430 20250305 121800 1983910464 2785 2770 2790 2770 2156
431 20250305 121700 1977907449 2785 2790 2790 2765 26554
432 20250305 121600 1904141384 2790 2795 2795 2785 3284
433 20250305 121500 1894980324 2790 2790 2795 2790 484
434 20250305 121400 1893629949 2795 2785 2795 2785 468
435 20250305 121300 1892324734 2790 2785 2795 2780 3075
436 20250305 121200 1883772809 2795 2795 2800 2780 12774
437 20250305 121100 1848170164 2795 2790 2800 2790 1343
438 20250305 121000 1844417289 2790 2795 2800 2790 6161
439 20250305 120900 1827198864 2795 2795 2800 2795 5399
440 20250305 120800 1812103644 2800 2800 2800 2795 796
441 20250305 120700 1809876054 2800 2800 2800 2795 1686
442 20250305 120600 1805163584 2795 2795 2800 2795 1116
443 20250305 120500 1802044249 2800 2800 2800 2795 398
444 20250305 120400 1800931804 2795 2795 2800 2795 1272
445 20250305 120300 1797376559 2800 2805 2805 2790 31669
446 20250305 120200 1708749824 2800 2800 2805 2800 9038
447 20250305 120100 1683443369 2805 2805 2805 2800 994
448 20250305 120000 1680659894 2800 2805 2805 2800 3472
449 20250305 115900 1670927024 2805 2800 2805 2800 1436
450 20250305 115800 1666903644 2810 2810 2810 2800 23722
451 20250305 115700 1600371924 2810 2815 2815 2805 1122
452 20250305 115600 1597220609 2810 2805 2810 2805 2688
453 20250305 115500 1589673374 2805 2805 2810 2805 1867
454 20250305 115400 1584434709 2805 2810 2810 2805 2551
455 20250305 115300 1577274419 2810 2810 2820 2805 2957
456 20250305 115200 1568964599 2810 2815 2815 2810 15160
457 20250305 115100 1526364379 2820 2815 2820 2810 2953
458 20250305 115000 1518061229 2820 2820 2820 2815 2097
459 20250305 114900 1512157499 2820 2815 2820 2815 499
460 20250305 114800 1510752809 2820 2817 2820 2815 772
461 20250305 114700 1508578310 2817 2817 2817 2817 11
462 20250305 114600 1508547323 2817 2815 2817 2815 233
463 20250305 114500 1507890986 2815 2817 2817 2815 1017
464 20250305 114400 1505028097 2817 2820 2820 2815 1549
465 20250305 114300 1500662777 2820 2820 2820 2815 26
466 20250305 114200 1500589507 2815 2815 2815 2815 1472
467 20250305 114100 1496445827 2815 2815 2815 2815 243
468 20250305 114000 1495761782 2815 2815 2815 2810 2280
469 20250305 113900 1489353722 2815 2815 2820 2810 3350
470 20250305 113800 1479923477 2820 2820 2820 2820 1014
471 20250305 113700 1477063997 2820 2820 2820 2815 1943
472 20250305 113600 1471589737 2820 2820 2820 2815 423
473 20250305 113500 1470397652 2820 2820 2820 2815 2040
474 20250305 113400 1464653962 2820 2820 2820 2815 176
475 20250305 113300 1464158142 2820 2820 2820 2815 199
476 20250305 113200 1463597012 2820 2820 2820 2815 2223
477 20250305 113100 1457337992 2817 2817 2817 2817 600
478 20250305 113000 1455647792 2820 2817 2820 2817 1590
479 20250305 112900 1451164577 2820 2817 2820 2817 100
480 20250305 112800 1450882847 2817 2820 2820 2815 3176
481 20250305 112700 1441941362 2820 2815 2820 2815 1794
482 20250305 112600 1436890737 2815 2815 2820 2815 271
483 20250305 112500 1436127782 2815 2820 2820 2815 164
484 20250305 112400 1435665527 2820 2820 2820 2820 254
485 20250305 112300 1434949247 2820 2815 2820 2815 106
486 20250305 112200 1434650827 2815 2820 2820 2815 4598
487 20250305 112100 1421704467 2820 2820 2820 2817 1050
488 20250305 112000 1418744910 2822 2822 2822 2822 19
489 20250305 111900 1418691292 2820 2825 2825 2820 161
490 20250305 111800 1418237172 2820 2825 2825 2820 2740
491 20250305 111700 1410509672 2820 2820 2825 2820 4319
492 20250305 111600 1398330062 2820 2825 2825 2820 158
493 20250305 111500 1397884497 2825 2820 2825 2820 47
494 20250305 111400 1397751882 2820 2825 2825 2820 822
495 20250305 111300 1395433512 2825 2825 2825 2820 5949
496 20250305 111200 1378627872 2830 2830 2830 2830 14
497 20250305 111100 1378588252 2825 2820 2825 2820 3115
498 20250305 111000 1369798982 2820 2825 2825 2820 821
499 20250305 110900 1367483632 2825 2825 2825 2820 136
500 20250305 110800 1367099607 2820 2822 2825 2820 11333
501 20250305 110700 1335139907 2825 2830 2830 2825 110
502 20250305 110600 1334828952 2830 2830 2830 2830 3
503 20250305 110500 1334820462 2830 2825 2830 2825 1002
504 20250305 110400 1331989802 2825 2820 2825 2820 2082
505 20250305 110300 1326111477 2820 2820 2825 2820 2153
506 20250305 110200 1320029532 2825 2825 2825 2825 359
507 20250305 110100 1319015357 2820 2825 2825 2820 7670
508 20250305 110000 1297348332 2830 2830 2830 2830 330
509 20250305 105900 1296414432 2830 2830 2830 2825 2349
510 20250305 105800 1289778397 2830 2830 2830 2825 1311
511 20250305 105700 1286074760 2830 2835 2835 2830 130
512 20250305 105600 1285706720 2830 2835 2835 2830 2565
513 20250305 105500 1278447050 2835 2835 2835 2835 14
514 20250305 105400 1278407360 2835 2835 2835 2830 753
515 20250305 105300 1276275705 2835 2825 2835 2825 2366
516 20250305 105200 1269580735 2830 2835 2835 2830 729
517 20250305 105100 1267517405 2830 2835 2835 2830 3112
518 20250305 105000 1258710145 2835 2835 2835 2835 29
519 20250305 104900 1258627930 2835 2830 2835 2830 218
520 20250305 104800 1258010910 2835 2835 2835 2835 41
521 20250305 104700 1257894675 2835 2835 2835 2835 22
522 20250305 104600 1257832305 2835 2840 2840 2835 3485
523 20250305 104500 1247952170 2840 2840 2840 2840 4224
524 20250305 104400 1235956010 2840 2835 2840 2835 1067
525 20250305 104300 1232930985 2835 2835 2835 2830 6503
526 20250305 104200 1214509700 2840 2840 2840 2840 804
527 20250305 104100 1212226340 2840 2835 2840 2835 7068
528 20250305 104000 1192158220 2840 2840 2840 2840 108
529 20250305 103900 1191851500 2840 2840 2840 2835 1705
530 20250305 103800 1187013960 2840 2840 2840 2840 200
531 20250305 103700 1186445960 2840 2840 2840 2840 2700
532 20250305 103600 1178777960 2840 2835 2840 2835 502
533 20250305 103500 1177354780 2840 2840 2840 2840 281
534 20250305 103400 1176556740 2835 2835 2835 2835 1115
535 20250305 103300 1173395715 2835 2835 2835 2835 1265
536 20250305 103200 1169809440 2835 2830 2835 2830 1301
537 20250305 103100 1166121605 2835 2840 2840 2835 3186
538 20250305 103000 1157089270 2835 2835 2835 2835 79
539 20250305 102900 1156865305 2835 2840 2840 2835 22
540 20250305 102800 1156802930 2840 2835 2840 2830 1560
541 20250305 102700 1152380430 2830 2830 2835 2830 2015
542 20250305 102600 1146677955 2830 2830 2835 2830 1416
543 20250305 102500 1142670030 2835 2835 2835 2835 16
544 20250305 102400 1142624670 2835 2835 2835 2835 425
545 20250305 102300 1141419795 2835 2835 2835 2835 320
546 20250305 102200 1140512595 2835 2830 2835 2830 121
547 20250305 102100 1140170125 2830 2835 2835 2830 2368
548 20250305 102000 1133468585 2835 2835 2840 2830 16035
549 20250305 101900 1088035815 2840 2835 2845 2835 6617
550 20250305 101800 1069271355 2835 2840 2840 2835 5578
551 20250305 101700 1053454840 2840 2835 2840 2835 4408
552 20250305 101600 1040954705 2835 2835 2840 2835 3425
553 20250305 101500 1031244295 2835 2830 2835 2830 108
554 20250305 101400 1030938615 2830 2830 2830 2830 13
555 20250305 101300 1030901825 2835 2832 2835 2825 7818
556 20250305 101200 1008776071 2830 2830 2830 2830 792
557 20250305 101100 1006534711 2830 2830 2830 2830 210
558 20250305 101000 1005940411 2830 2835 2835 2830 6345
559 20250305 100900 987969686 2835 2835 2835 2835 318
560 20250305 100800 987068156 2835 2830 2835 2830 1112
561 20250305 100700 983917481 2830 2840 2840 2830 11027
562 20250305 100600 952701371 2835 2835 2835 2835 3988
563 20250305 100500 941395391 2835 2835 2835 2832 999
564 20250305 100400 938566196 2835 2835 2835 2835 54
565 20250305 100300 938413106 2835 2835 2835 2835 3156
566 20250305 100200 929465846 2832 2835 2835 2832 11
567 20250305 100100 929434667 2835 2830 2835 2830 2981
568 20250305 100000 920987977 2835 2830 2835 2830 584
569 20250305 095900 919335187 2830 2830 2830 2830 1003
570 20250305 095800 916496697 2830 2830 2830 2825 985
571 20250305 095700 913713512 2830 2835 2835 2830 1781
572 20250305 095600 908672557 2835 2835 2835 2830 943
573 20250305 095500 906000527 2835 2835 2835 2835 218
574 20250305 095400 905382497 2835 2835 2835 2830 5741
575 20250305 095300 889107782 2830 2830 2835 2830 210
576 20250305 095200 888512732 2830 2827 2830 2825 2747
577 20250305 095100 880738973 2830 2830 2830 2830 346
578 20250305 095000 879759793 2830 2830 2840 2830 372
579 20250305 094900 878706348 2825 2830 2830 2825 3157
580 20250305 094800 869772823 2830 2840 2840 2830 1264
581 20250305 094700 866192863 2830 2845 2845 2830 1350
582 20250305 094600 862365198 2845 2840 2845 2835 3268
583 20250305 094500 853084503 2840 2840 2840 2840 648
584 20250305 094400 851244183 2835 2840 2840 2835 2081
585 20250305 094300 845334398 2835 2840 2840 2835 2011
586 20250305 094200 839633158 2835 2840 2840 2830 1470
587 20250305 094100 835461983 2840 2830 2840 2825 2678
588 20250305 094000 827878668 2830 2815 2830 2815 10717
589 20250305 093900 797697108 2815 2830 2830 2815 17139
590 20250305 093800 749317533 2840 2840 2840 2830 1186
591 20250305 093700 745955888 2845 2840 2845 2835 205
592 20250305 093600 745374378 2845 2845 2845 2840 2084
593 20250305 093500 739455763 2840 2830 2840 2825 10700
594 20250305 093400 709071803 2830 2845 2845 2830 6463
595 20250305 093300 690763723 2845 2842 2845 2840 850
596 20250305 093200 688347644 2840 2850 2850 2840 2695
597 20250305 093100 680676300 2845 2835 2850 2835 6780
598 20250305 093000 661407630 2835 2830 2835 2830 1094
599 20250305 092900 658308585 2835 2840 2840 2830 1053
600 20250305 092800 655324850 2830 2835 2835 2830 2408
601 20250305 092700 648503175 2840 2835 2840 2835 2104
602 20250305 092600 642537000 2835 2835 2835 2835 3
603 20250305 092500 642528495 2820 2835 2840 2820 4309
604 20250305 092400 630344155 2835 2835 2835 2835 764
605 20250305 092300 628178215 2835 2840 2840 2830 790
606 20250305 092200 625939395 2840 2840 2840 2840 4638
607 20250305 092100 612767475 2840 2830 2840 2825 5796
608 20250305 092000 596366837 2835 2835 2840 2830 4903
609 20250305 091900 582471822 2840 2840 2840 2835 155
610 20250305 091800 582032122 2840 2835 2840 2835 597
611 20250305 091700 580339322 2830 2835 2840 2830 5835
612 20250305 091600 563804047 2840 2835 2840 2835 1072
613 20250305 091500 560763127 2840 2842 2845 2835 947
614 20250305 091400 558077057 2845 2840 2845 2830 1712
615 20250305 091300 553223997 2845 2845 2845 2840 1610
616 20250305 091200 548646047 2840 2850 2850 2835 1627
617 20250305 091100 544022237 2850 2850 2855 2830 9629
618 20250305 091000 516613465 2850 2855 2865 2845 52662
619 20250305 090900 365749110 2855 2835 2865 2830 26225
620 20250305 090800 291030425 2835 2835 2835 2830 658
621 20250305 090700 289166595 2830 2825 2830 2820 10134
622 20250305 090600 260498530 2820 2815 2825 2815 6179
623 20250305 090500 243071500 2815 2825 2830 2815 9358
624 20250305 090400 216667775 2825 2835 2835 2825 3878
625 20250305 090300 205697860 2835 2835 2840 2830 8485
626 20250305 090200 181624725 2830 2850 2850 2820 9108
627 20250305 090100 155828560 2855 2820 2855 2815 24084
628 20250305 090000 87380650 2800 2800 2825 2800 27586

1
039980/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,191611,72357508,562378285,212369285980,0.26
20250227,305677,72357508,921616155,218157886620,0.42
20250226,305677,72357508,955240625,226117212500,0.42
20250225,284290,72357508,911149450,231905813140,0.39
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 191611 72357508 562378285 212369285980 0.26
3 20250227 305677 72357508 921616155 218157886620 0.42
4 20250226 305677 72357508 955240625 226117212500 0.42
5 20250225 284290 72357508 911149450 231905813140 0.39