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

594
008420/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185200,1341519991,2680,2680,2680,2680,9985
20250311,185100,1341519991,2680,2680,2680,2680,0
20250311,185000,1341519991,2680,2680,2680,2680,0
20250311,184900,1341519991,2680,2680,2680,2680,0
20250311,184800,1341519991,2680,2680,2680,2680,0
20250311,184700,1341519991,2680,2680,2680,2680,0
20250311,184600,1341519991,2680,2680,2680,2680,0
20250311,184500,1341519991,2680,2680,2680,2680,0
20250311,184400,1341519991,2680,2680,2680,2680,0
20250311,184300,1341519991,2680,2680,2680,2680,0
20250311,184200,1341519991,2680,2680,2680,2680,0
20250311,184100,1341519991,2680,2680,2680,2680,0
20250311,184000,1341519991,2680,2680,2680,2680,0
20250311,183900,1341519991,2680,2680,2680,2680,0
20250311,183800,1341519991,2680,2680,2680,2680,0
20250311,183700,1341519991,2680,2680,2680,2680,0
20250311,183600,1341519991,2680,2680,2680,2680,0
20250311,183500,1341519991,2680,2680,2680,2680,0
20250311,183400,1341519991,2680,2680,2680,2680,0
20250311,183300,1341519991,2680,2680,2680,2680,0
20250311,183200,1341519991,2680,2680,2680,2680,0
20250311,183100,1341519991,2680,2680,2680,2680,0
20250311,183000,1341519991,2680,2680,2680,2680,0
20250311,182900,1341519991,2680,2680,2680,2680,0
20250311,182800,1341519991,2680,2680,2680,2680,0
20250311,182700,1341519991,2680,2680,2680,2680,0
20250311,182600,1341519991,2680,2680,2680,2680,0
20250311,182500,1341519991,2680,2680,2680,2680,0
20250311,182400,1341519991,2680,2680,2680,2680,0
20250311,182300,1341519991,2680,2680,2680,2680,0
20250311,182200,1341519991,2680,2680,2680,2680,9985
20250311,182100,1341519991,2680,2680,2680,2680,0
20250311,182000,1341519991,2680,2680,2680,2680,0
20250311,181900,1341519991,2680,2680,2680,2680,0
20250311,181800,1341519991,2680,2680,2680,2680,0
20250311,181700,1341519991,2680,2680,2680,2680,0
20250311,181600,1341519991,2680,2680,2680,2680,0
20250311,181500,1341519991,2680,2680,2680,2680,0
20250311,181400,1341519991,2680,2680,2680,2680,0
20250311,181300,1341519991,2680,2680,2680,2680,0
20250311,181200,1341519991,2680,2680,2680,2680,0
20250311,181100,1341519991,2680,2680,2680,2680,0
20250311,181000,1341519991,2680,2680,2680,2680,0
20250311,180900,1341519991,2680,2680,2680,2680,0
20250311,180800,1341519991,2680,2680,2680,2680,0
20250311,180700,1341519991,2680,2680,2680,2680,0
20250311,180600,1341519991,2680,2680,2680,2680,0
20250311,180500,1341519991,2680,2680,2680,2680,0
20250311,180400,1341519991,2680,2680,2680,2680,0
20250311,180300,1341519991,2680,2680,2680,2680,0
20250311,180200,1341519991,2680,2680,2680,2680,0
20250311,180100,1341519991,2680,2680,2680,2680,0
20250311,180000,1341519991,2680,2680,2680,2680,0
20250311,175900,1341519991,2680,2680,2680,2680,0
20250311,175800,1341519991,2680,2680,2680,2680,0
20250311,175700,1341519991,2680,2680,2680,2680,0
20250311,175600,1341519991,2680,2680,2680,2680,0
20250311,175500,1341519991,2680,2680,2680,2680,0
20250311,175400,1341519991,2680,2680,2680,2680,0
20250311,175300,1341519991,2680,2680,2680,2680,0
20250311,175200,1341519991,2680,2680,2680,2680,9985
20250311,175100,1341519991,2680,2680,2680,2680,0
20250311,175000,1341519991,2680,2680,2680,2680,0
20250311,174900,1341519991,2680,2680,2680,2680,0
20250311,174800,1341519991,2680,2680,2680,2680,0
20250311,174700,1341519991,2680,2680,2680,2680,0
20250311,174600,1341519991,2680,2680,2680,2680,0
20250311,174500,1341519991,2680,2680,2680,2680,0
20250311,174400,1341519991,2680,2680,2680,2680,0
20250311,174300,1341519991,2680,2680,2680,2680,0
20250311,174200,1341519991,2680,2680,2680,2680,0
20250311,174100,1341519991,2680,2680,2680,2680,0
20250311,174000,1341519991,2680,2680,2680,2680,0
20250311,173900,1341519991,2680,2680,2680,2680,0
20250311,173800,1341519991,2680,2680,2680,2680,0
20250311,173700,1341519991,2680,2680,2680,2680,0
20250311,173600,1341519991,2680,2680,2680,2680,0
20250311,173500,1341519991,2680,2680,2680,2680,0
20250311,173400,1341519991,2680,2680,2680,2680,0
20250311,173300,1341519991,2680,2680,2680,2680,0
20250311,173200,1341519991,2680,2680,2680,2680,0
20250311,173100,1341519991,2680,2680,2680,2680,0
20250311,173000,1341519991,2680,2680,2680,2680,0
20250311,172900,1341519991,2680,2680,2680,2680,0
20250311,172800,1341519991,2680,2680,2680,2680,0
20250311,172700,1341519991,2680,2680,2680,2680,0
20250311,172600,1341519991,2680,2680,2680,2680,0
20250311,172500,1341519991,2680,2680,2680,2680,0
20250311,172400,1341519991,2680,2680,2680,2680,0
20250311,172300,1341519991,2680,2680,2680,2680,0
20250311,172200,1341519991,2680,2680,2680,2680,9985
20250311,172100,1341519991,2680,2680,2680,2680,0
20250311,172000,1341519991,2680,2680,2680,2680,0
20250311,171900,1341519991,2680,2680,2680,2680,0
20250311,171800,1341519991,2680,2680,2680,2680,0
20250311,171700,1341519991,2680,2680,2680,2680,0
20250311,171600,1341519991,2680,2680,2680,2680,0
20250311,171500,1341519991,2680,2680,2680,2680,0
20250311,171400,1341519991,2680,2680,2680,2680,0
20250311,171300,1341519991,2680,2680,2680,2680,0
20250311,171200,1341519991,2680,2680,2680,2680,0
20250311,171100,1341519991,2680,2680,2680,2680,0
20250311,171000,1341519991,2680,2680,2680,2680,0
20250311,170900,1341519991,2680,2680,2680,2680,0
20250311,170800,1341519991,2680,2680,2680,2680,0
20250311,170700,1341519991,2680,2680,2680,2680,0
20250311,170600,1341519991,2680,2680,2680,2680,0
20250311,170500,1341519991,2680,2680,2680,2680,0
20250311,170400,1341519991,2680,2680,2680,2680,0
20250311,170300,1341519991,2680,2680,2680,2680,0
20250311,170200,1341519991,2680,2680,2680,2680,0
20250311,170100,1341519991,2680,2680,2680,2680,0
20250311,170000,1341519991,2680,2680,2680,2680,0
20250311,165900,1341519991,2680,2680,2680,2680,0
20250311,165800,1341519991,2680,2680,2680,2680,0
20250311,165700,1341519991,2680,2680,2680,2680,0
20250311,165600,1341519991,2680,2680,2680,2680,0
20250311,165500,1341519991,2680,2680,2680,2680,0
20250311,165400,1341519991,2680,2680,2680,2680,0
20250311,165300,1341519991,2680,2680,2680,2680,0
20250311,165200,1341519991,2680,2680,2680,2680,9985
20250311,165100,1341519991,2680,2680,2680,2680,0
20250311,165000,1341519991,2680,2680,2680,2680,0
20250311,164900,1341519991,2680,2680,2680,2680,0
20250311,164800,1341519991,2680,2680,2680,2680,0
20250311,164700,1341519991,2680,2680,2680,2680,0
20250311,164600,1341519991,2680,2680,2680,2680,0
20250311,164500,1341519991,2680,2680,2680,2680,0
20250311,164400,1341519991,2680,2680,2680,2680,0
20250311,164300,1341519991,2680,2680,2680,2680,0
20250311,164200,1341519991,2680,2680,2680,2680,0
20250311,164100,1341519991,2680,2680,2680,2680,0
20250311,164000,1341519991,2680,2680,2680,2680,0
20250311,163900,1341519991,2680,2680,2680,2680,0
20250311,163800,1341519991,2680,2680,2680,2680,0
20250311,163700,1341519991,2680,2680,2680,2680,0
20250311,163600,1341519991,2680,2680,2680,2680,0
20250311,163500,1341519991,2680,2680,2680,2680,0
20250311,163400,1341519991,2680,2680,2680,2680,0
20250311,163300,1341519991,2680,2680,2680,2680,0
20250311,163200,1341519991,2680,2680,2680,2680,0
20250311,163100,1341519991,2680,2680,2680,2680,0
20250311,163000,1341519991,2680,2680,2680,2680,0
20250311,162900,1341519991,2680,2680,2680,2680,0
20250311,162800,1341519991,2680,2680,2680,2680,0
20250311,162700,1341519991,2680,2680,2680,2680,0
20250311,162600,1341519991,2680,2680,2680,2680,0
20250311,162500,1341519991,2680,2680,2680,2680,0
20250311,162400,1341519991,2680,2680,2680,2680,0
20250311,162300,1341519991,2680,2680,2680,2680,0
20250311,162200,1341519991,2680,2680,2680,2680,9985
20250311,162100,1341519991,2680,2680,2680,2680,0
20250311,162000,1341519991,2680,2680,2680,2680,0
20250311,161900,1341519991,2680,2680,2680,2680,0
20250311,161800,1341519991,2680,2680,2680,2680,0
20250311,161700,1341519991,2680,2680,2680,2680,0
20250311,161600,1341519991,2680,2680,2680,2680,0
20250311,161500,1341519991,2680,2680,2680,2680,0
20250311,161400,1341519991,2680,2680,2680,2680,0
20250311,161300,1341519991,2680,2680,2680,2680,0
20250311,161200,1341519991,2680,2680,2680,2680,0
20250311,161100,1341519991,2680,2680,2680,2680,0
20250311,161000,1341519991,2680,2680,2680,2680,0
20250311,160900,1341519991,2680,2680,2680,2680,0
20250311,160800,1341519991,2680,2680,2680,2680,0
20250311,160700,1341519991,2680,2680,2680,2680,0
20250311,160600,1341519991,2680,2680,2680,2680,0
20250311,160500,1341519991,2680,2680,2680,2680,0
20250311,160400,1341519991,2680,2680,2680,2680,0
20250311,160300,1341519991,2680,2680,2680,2680,0
20250311,160200,1341519991,2680,2680,2680,2680,0
20250311,160100,1341519991,2680,2680,2680,2680,0
20250311,160000,1341519991,2680,2680,2680,2680,0
20250311,155900,1341519991,2680,2680,2680,2680,0
20250311,155800,1341519991,2680,2680,2680,2680,0
20250311,155700,1341519991,2680,2680,2680,2680,0
20250311,155600,1341519991,2680,2680,2680,2680,0
20250311,155500,1341519991,2680,2680,2680,2680,0
20250311,155400,1341519991,2680,2680,2680,2680,0
20250311,155300,1341519991,2680,2680,2680,2680,0
20250311,155200,1341519991,2680,2680,2680,2680,9985
20250311,155100,1341519991,2680,2680,2680,2680,0
20250311,155000,1341519991,2680,2680,2680,2680,0
20250311,154900,1341519991,2680,2680,2680,2680,0
20250311,154800,1341519991,2680,2680,2680,2680,0
20250311,154700,1341519991,2680,2680,2680,2680,0
20250311,154600,1341519991,2680,2680,2680,2680,0
20250311,154500,1341519991,2680,2680,2680,2680,0
20250311,154400,1341519991,2680,2680,2680,2680,0
20250311,154300,1341519991,2680,2680,2680,2680,0
20250311,154200,1341519991,2680,2680,2680,2680,0
20250311,154100,1341519991,2680,2680,2680,2680,0
20250311,154000,1341519991,2680,2680,2680,2680,0
20250311,153900,1341519991,2680,2680,2680,2680,0
20250311,153800,1341519991,2680,2680,2680,2680,0
20250311,153700,1341519991,2680,2680,2680,2680,0
20250311,153600,1341519991,2680,2680,2680,2680,0
20250311,153500,1341519991,2680,2680,2680,2680,0
20250311,153400,1341519991,2680,2680,2680,2680,0
20250311,153300,1341519991,2680,2680,2680,2680,0
20250311,153200,1341519991,2680,2680,2680,2680,0
20250311,153100,1341519991,2680,2680,2680,2680,0
20250311,153000,1341519991,2680,2680,2680,2680,9985
20250311,152900,1314760191,2685,2685,2685,2685,0
20250311,152800,1314760191,2685,2685,2685,2685,0
20250311,152700,1314760191,2685,2685,2685,2685,0
20250311,152600,1314760191,2685,2685,2685,2685,0
20250311,152500,1314760191,2685,2685,2685,2685,0
20250311,152400,1314760191,2685,2685,2685,2685,0
20250311,152300,1314760191,2685,2685,2685,2685,0
20250311,152200,1314760191,2685,2685,2685,2685,0
20250311,152100,1314760191,2685,2685,2685,2685,0
20250311,152000,1314760191,2685,2685,2685,2685,0
20250311,151900,1314760191,2685,2675,2685,2655,14592
20250311,151800,1275833191,2660,2680,2685,2660,5554
20250311,151700,1260954066,2680,2680,2690,2680,5139
20250311,151600,1247170336,2675,2680,2680,2675,49
20250311,151500,1247039161,2680,2670,2685,2665,4051
20250311,151400,1236162871,2675,2690,2690,2675,6503
20250311,151300,1218677286,2695,2680,2695,2680,1801
20250311,151200,1213831481,2695,2680,2695,2680,690
20250311,151100,1211982251,2700,2690,2700,2690,8074
20250311,151000,1190211821,2690,2665,2690,2665,5691
20250311,150900,1174908766,2690,2680,2690,2675,3610
20250311,150800,1165224801,2680,2680,2685,2680,111
20250311,150700,1164927271,2680,2680,2690,2680,965
20250311,150600,1162334061,2685,2675,2685,2675,5319
20250311,150500,1148074416,2675,2675,2675,2675,1969
20250311,150400,1142807341,2685,2685,2685,2685,1000
20250311,150300,1140122341,2685,2675,2685,2675,3510
20250311,150200,1130716596,2680,2675,2680,2675,103
20250311,150100,1130440566,2680,2675,2680,2675,50
20250311,150000,1130306711,2680,2665,2680,2660,2256
20250311,145900,1124283656,2670,2670,2670,2670,1
20250311,145800,1124280986,2670,2665,2670,2665,143
20250311,145700,1123899201,2665,2660,2665,2650,9472
20250311,145600,1098728146,2650,2650,2650,2650,27
20250311,145500,1098656596,2650,2650,2650,2650,1770
20250311,145400,1093966096,2655,2640,2655,2640,4611
20250311,145300,1081737706,2640,2640,2640,2640,391
20250311,145200,1080705466,2640,2640,2640,2635,3720
20250311,145100,1070889916,2650,2650,2650,2650,0
20250311,145000,1070889916,2650,2650,2655,2650,74
20250311,144900,1070693766,2655,2655,2655,2655,0
20250311,144800,1070693766,2655,2655,2655,2655,10
20250311,144700,1070667216,2655,2655,2655,2655,0
20250311,144600,1070667216,2655,2655,2655,2650,681
20250311,144500,1068859171,2655,2655,2655,2655,10
20250311,144400,1068832621,2650,2650,2650,2650,10
20250311,144300,1068806121,2635,2635,2635,2635,3055
20250311,144200,1060756196,2635,2640,2640,2635,1220
20250311,144100,1057538246,2640,2640,2640,2640,0
20250311,144000,1057538246,2640,2645,2645,2640,2810
20250311,143900,1050119746,2645,2650,2650,2645,4600
20250311,143800,1037952251,2650,2650,2650,2650,1
20250311,143700,1037949601,2655,2650,2655,2650,2273
20250311,143600,1031916011,2650,2650,2650,2650,0
20250311,143500,1031916011,2650,2650,2650,2650,1
20250311,143400,1031913361,2650,2650,2650,2650,8
20250311,143300,1031892161,2650,2650,2650,2650,0
20250311,143200,1031892161,2650,2650,2650,2650,661
20250311,143100,1030140511,2650,2650,2650,2650,101
20250311,143000,1029872861,2650,2650,2650,2650,5
20250311,142900,1029859611,2650,2650,2650,2650,5
20250311,142800,1029846361,2650,2650,2650,2650,2
20250311,142700,1029841061,2650,2650,2650,2650,100
20250311,142600,1029576061,2650,2650,2650,2650,0
20250311,142500,1029576061,2650,2650,2650,2650,127
20250311,142400,1029239511,2650,2650,2650,2650,2354
20250311,142300,1023001411,2655,2655,2655,2655,0
20250311,142200,1023001411,2655,2655,2655,2655,10
20250311,142100,1022974861,2655,2650,2655,2645,411
20250311,142000,1021887746,2655,2655,2655,2655,0
20250311,141900,1021887746,2655,2655,2655,2655,0
20250311,141800,1021887746,2655,2655,2655,2655,1
20250311,141700,1021885091,2655,2655,2655,2655,0
20250311,141600,1021885091,2655,2655,2655,2655,0
20250311,141500,1021885091,2655,2650,2655,2650,11
20250311,141400,1021855936,2660,2655,2660,2655,1177
20250311,141300,1018730986,2655,2655,2655,2655,0
20250311,141200,1018730986,2655,2650,2655,2650,102
20250311,141100,1018460181,2660,2660,2660,2660,0
20250311,141000,1018460181,2660,2650,2660,2650,132
20250311,140900,1018109791,2655,2655,2655,2655,1
20250311,140800,1018107136,2650,2650,2650,2650,10
20250311,140700,1018080636,2655,2655,2655,2655,0
20250311,140600,1018080636,2655,2650,2655,2645,97
20250311,140500,1017823671,2640,2640,2640,2640,402
20250311,140400,1016762391,2650,2645,2650,2645,1833
20250311,140300,1011914081,2645,2640,2645,2640,659
20250311,140200,1010174311,2645,2645,2645,2645,170
20250311,140100,1009724661,2650,2650,2650,2650,17
20250311,140000,1009679611,2650,2650,2650,2650,0
20250311,135900,1009679611,2650,2645,2650,2640,4001
20250311,135800,999109961,2655,2655,2655,2655,0
20250311,135700,999109961,2655,2655,2655,2655,21
20250311,135600,999054206,2660,2660,2660,2655,5
20250311,135500,999040911,2660,2655,2660,2655,403
20250311,135400,997970926,2655,2650,2655,2650,390
20250311,135300,996937416,2655,2655,2655,2655,4
20250311,135200,996926796,2655,2655,2655,2655,0
20250311,135100,996926796,2655,2655,2655,2655,341
20250311,135000,996021441,2655,2650,2655,2650,319
20250311,134900,995176086,2650,2650,2650,2630,1231
20250311,134800,991930856,2650,2650,2650,2650,126
20250311,134700,991596956,2650,2645,2650,2645,2
20250311,134600,991591661,2650,2640,2650,2640,43
20250311,134500,991478131,2650,2650,2650,2650,0
20250311,134400,991478131,2650,2645,2650,2630,3014
20250311,134300,983535531,2650,2650,2650,2650,1
20250311,134200,983532881,2645,2650,2650,2645,2
20250311,134100,983527586,2640,2650,2650,2640,1268
20250311,134000,980178616,2650,2650,2650,2645,102
20250311,133900,979908816,2650,2650,2650,2650,2
20250311,133800,979903516,2645,2645,2645,2645,6588
20250311,133700,962478256,2645,2645,2645,2645,772
20250311,133600,960436316,2645,2645,2650,2645,575
20250311,133500,958915436,2650,2650,2650,2650,2
20250311,133400,958910136,2650,2650,2650,2650,1
20250311,133300,958907486,2650,2650,2650,2650,1
20250311,133200,958904836,2650,2655,2655,2650,201
20250311,133100,958372181,2655,2650,2655,2640,5698
20250311,133000,943318996,2660,2650,2660,2635,1039
20250311,132900,940576106,2650,2650,2660,2650,413
20250311,132800,939481646,2650,2655,2660,2640,1755
20250311,132700,934836876,2655,2650,2660,2650,1517
20250311,132600,930816806,2650,2650,2650,2650,52
20250311,132500,930679006,2650,2640,2650,2640,951
20250311,132400,928165826,2645,2650,2650,2645,432
20250311,132300,927023171,2645,2665,2665,2645,12
20250311,132200,926991321,2665,2645,2665,2645,2005
20250311,132100,921688076,2650,2655,2655,2650,2174
20250311,132000,915921976,2650,2650,2650,2650,0
20250311,131900,915921976,2650,2650,2650,2650,2181
20250311,131800,910142326,2660,2660,2660,2660,901
20250311,131700,907745666,2660,2665,2665,2660,523
20250311,131600,906354476,2670,2670,2670,2670,20
20250311,131500,906301076,2675,2665,2675,2665,38
20250311,131400,906199796,2660,2660,2660,2660,1855
20250311,131300,901265496,2660,2660,2660,2650,1149
20250311,131200,898214486,2660,2660,2660,2655,1995
20250311,131100,892909581,2660,2660,2660,2660,0
20250311,131000,892909581,2660,2660,2660,2660,20
20250311,130900,892856381,2665,2665,2665,2665,0
20250311,130800,892856381,2665,2665,2665,2665,900
20250311,130700,890457881,2665,2665,2665,2665,50
20250311,130600,890324631,2670,2670,2670,2670,10
20250311,130500,890297931,2670,2670,2670,2670,0
20250311,130400,890297931,2670,2670,2670,2670,0
20250311,130300,890297931,2670,2670,2670,2670,0
20250311,130200,890297931,2670,2670,2670,2665,613
20250311,130100,888661226,2670,2675,2680,2670,271
20250311,130000,887935811,2675,2675,2675,2675,0
20250311,125900,887935811,2675,2675,2675,2675,0
20250311,125800,887935811,2675,2675,2680,2675,1832
20250311,125700,883035206,2675,2670,2675,2660,1362
20250311,125600,879399266,2670,2670,2670,2670,500
20250311,125500,878064266,2675,2675,2675,2675,0
20250311,125400,878064266,2675,2675,2675,2675,0
20250311,125300,878064266,2675,2675,2675,2675,1000
20250311,125200,875389266,2665,2670,2670,2665,30
20250311,125100,875309311,2675,2675,2675,2675,0
20250311,125000,875309311,2675,2675,2675,2675,2010
20250311,124900,869932561,2675,2675,2675,2675,0
20250311,124800,869932561,2675,2675,2675,2672,545
20250311,124700,868474692,2675,2675,2675,2675,0
20250311,124600,868474692,2675,2677,2677,2675,51
20250311,124500,868338265,2680,2680,2680,2680,0
20250311,124400,868338265,2680,2680,2680,2680,0
20250311,124300,868338265,2680,2680,2680,2680,1
20250311,124200,868335585,2680,2680,2680,2680,1
20250311,124100,868332905,2677,2677,2677,2677,4
20250311,124000,868322197,2675,2675,2675,2675,2
20250311,123900,868316847,2680,2680,2680,2680,2
20250311,123800,868311487,2685,2680,2685,2665,82
20250311,123700,868092807,2685,2680,2685,2680,3
20250311,123600,868084757,2685,2680,2685,2680,101
20250311,123500,867813577,2685,2670,2685,2670,1001
20250311,123400,865131987,2670,2670,2670,2670,2
20250311,123300,865126647,2665,2665,2665,2665,3340
20250311,123200,856225547,2665,2665,2665,2665,0
20250311,123100,856225547,2665,2665,2665,2665,455
20250311,123000,855012972,2665,2670,2670,2665,301
20250311,122900,854209352,2675,2675,2675,2675,77
20250311,122800,854003377,2675,2675,2675,2675,10
20250311,122700,853976627,2670,2670,2670,2670,1409
20250311,122600,850214597,2670,2670,2670,2670,20
20250311,122500,850161197,2665,2665,2665,2665,2
20250311,122400,850155867,2670,2670,2670,2670,38
20250311,122300,850054407,2670,2670,2670,2670,10
20250311,122200,850027707,2665,2665,2665,2665,54
20250311,122100,849883797,2660,2660,2660,2660,0
20250311,122000,849883797,2660,2660,2660,2660,100
20250311,121900,849617797,2650,2650,2650,2650,921
20250311,121800,847177147,2660,2660,2660,2660,0
20250311,121700,847177147,2660,2660,2660,2660,0
20250311,121600,847177147,2660,2660,2660,2660,0
20250311,121500,847177147,2660,2660,2660,2660,718
20250311,121400,845267267,2665,2665,2665,2665,4
20250311,121300,845256607,2675,2675,2675,2675,0
20250311,121200,845256607,2675,2675,2675,2675,0
20250311,121100,845256607,2675,2670,2675,2670,600
20250311,121000,843654417,2675,2665,2675,2665,2100
20250311,120900,838047737,2670,2660,2670,2660,1161
20250311,120800,834954597,2660,2660,2660,2660,1573
20250311,120700,830770417,2660,2660,2660,2660,50
20250311,120600,830637417,2660,2660,2660,2660,300
20250311,120500,829839417,2650,2665,2665,2650,956
20250311,120400,827301417,2660,2660,2660,2660,318
20250311,120300,826455537,2660,2660,2660,2660,494
20250311,120200,825141497,2660,2660,2660,2650,2067
20250311,120100,819643337,2660,2640,2660,2640,376
20250311,120000,818650677,2665,2665,2665,2665,0
20250311,115900,818650677,2665,2655,2665,2655,600
20250311,115800,817054707,2655,2645,2655,2640,234
20250311,115700,816436622,2665,2645,2665,2645,514
20250311,115600,815076892,2665,2665,2665,2665,395
20250311,115500,814024217,2665,2665,2665,2665,0
20250311,115400,814024217,2665,2660,2665,2660,1000
20250311,115300,811363227,2640,2645,2645,2640,6414
20250311,115200,794401012,2650,2650,2650,2650,476
20250311,115100,793139612,2655,2660,2660,2655,702
20250311,115000,791275777,2660,2660,2660,2660,0
20250311,114900,791275777,2660,2660,2660,2660,100
20250311,114800,791009777,2660,2660,2660,2660,0
20250311,114700,791009777,2660,2660,2660,2660,21
20250311,114600,790953917,2660,2660,2665,2660,1001
20250311,114500,788291252,2660,2660,2660,2660,411
20250311,114400,787197992,2665,2660,2665,2660,800
20250311,114300,785069492,2660,2660,2660,2660,100
20250311,114200,784803492,2660,2650,2660,2650,200
20250311,114100,784271502,2660,2660,2660,2650,252
20250311,114000,783601212,2660,2660,2660,2650,1002
20250311,113900,780944882,2660,2660,2660,2660,4
20250311,113800,780934242,2660,2655,2660,2640,2104
20250311,113700,775354447,2655,2650,2655,2650,4395
20250311,113600,763693222,2655,2655,2655,2655,0
20250311,113500,763693222,2655,2635,2655,2635,960
20250311,113400,761151907,2635,2650,2650,2635,497
20250311,113300,759837552,2650,2645,2650,2645,405
20250311,113200,758766222,2640,2640,2640,2640,1000
20250311,113100,756126222,2645,2645,2645,2645,40
20250311,113000,756020422,2645,2645,2645,2645,104
20250311,112900,755745342,2645,2645,2645,2645,1
20250311,112800,755742697,2635,2640,2640,2635,578
20250311,112700,754219192,2635,2635,2635,2630,120
20250311,112600,753903047,2640,2640,2640,2640,105
20250311,112500,753625847,2650,2650,2650,2650,5
20250311,112400,753612597,2650,2650,2650,2650,18
20250311,112300,753564897,2650,2650,2650,2650,110
20250311,112200,753273397,2645,2640,2650,2640,6968
20250311,112100,734846595,2640,2640,2640,2640,0
20250311,112000,734846595,2640,2640,2640,2640,75
20250311,111900,734648595,2640,2640,2640,2640,204
20250311,111800,734110035,2645,2645,2645,2645,0
20250311,111700,734110035,2645,2645,2645,2645,0
20250311,111600,734110035,2645,2635,2645,2630,864
20250311,111500,731831355,2640,2640,2640,2640,0
20250311,111400,731831355,2640,2645,2645,2640,425
20250311,111300,730709305,2630,2640,2640,2630,561
20250311,111200,729233375,2635,2620,2635,2620,3669
20250311,111100,719593675,2625,2625,2625,2625,10
20250311,111000,719567425,2622,2620,2622,2620,795
20250311,110900,717484505,2620,2610,2620,2610,530
20250311,110800,716100855,2610,2610,2610,2610,0
20250311,110700,716100855,2610,2610,2610,2610,20
20250311,110600,716048655,2610,2615,2615,2610,1000
20250311,110500,713435620,2610,2615,2615,2610,200
20250311,110400,712913555,2615,2615,2615,2615,800
20250311,110300,710821555,2615,2615,2615,2615,100
20250311,110200,710560055,2615,2615,2615,2615,0
20250311,110100,710560055,2615,2615,2615,2615,10
20250311,110000,710533905,2620,2620,2620,2610,133
20250311,105900,710186745,2610,2610,2610,2610,0
20250311,105800,710186745,2610,2615,2615,2610,377
20250311,105700,709201625,2620,2620,2620,2620,120
20250311,105600,708887225,2620,2620,2620,2620,19
20250311,105500,708837445,2620,2620,2620,2620,38
20250311,105400,708737885,2620,2625,2625,2620,444
20250311,105300,707572700,2620,2620,2620,2620,399
20250311,105200,706527320,2620,2620,2620,2620,0
20250311,105100,706527320,2620,2620,2620,2620,110
20250311,105000,706239120,2615,2615,2615,2615,37
20250311,104900,706142365,2610,2610,2610,2610,81
20250311,104800,705930955,2610,2610,2610,2610,105
20250311,104700,705656905,2610,2610,2610,2610,1164
20250311,104600,702618865,2610,2620,2620,2610,245
20250311,104500,701977915,2610,2610,2610,2610,0
20250311,104400,701977915,2610,2610,2610,2610,5
20250311,104300,701964865,2610,2620,2620,2610,8
20250311,104200,701943940,2615,2615,2615,2615,1948
20250311,104100,696849920,2615,2610,2615,2610,405
20250311,104000,695792820,2610,2615,2615,2610,30
20250311,103900,695714470,2605,2610,2610,2605,1951
20250311,103800,690628225,2610,2610,2610,2610,91
20250311,103700,690390715,2615,2615,2615,2615,1
20250311,103600,690388100,2620,2620,2620,2620,3
20250311,103500,690380240,2620,2610,2620,2610,14
20250311,103400,690343600,2610,2610,2620,2610,1604
20250311,103300,686157060,2610,2620,2620,2610,1422
20250311,103200,682445540,2610,2610,2610,2610,660
20250311,103100,680722940,2605,2620,2620,2605,9694
20250311,103000,655430080,2620,2635,2635,2620,551
20250311,102900,653983435,2635,2635,2660,2630,5817
20250311,102800,638587900,2635,2610,2635,2610,9242
20250311,102700,614360620,2605,2620,2630,2605,12515
20250311,102600,581655605,2620,2615,2625,2615,261
20250311,102500,580971745,2610,2620,2620,2610,6890
20250311,102400,562965845,2620,2640,2640,2620,56
20250311,102300,562819105,2640,2640,2640,2640,2
20250311,102200,562813825,2640,2640,2640,2640,7
20250311,102100,562795345,2640,2630,2640,2630,672
20250311,102000,561025140,2630,2630,2630,2630,0
20250311,101900,561025140,2630,2630,2630,2630,10
20250311,101800,560998840,2620,2620,2620,2620,257
20250311,101700,560325500,2635,2635,2635,2635,20
20250311,101600,560272800,2635,2620,2635,2620,472
20250311,101500,559036010,2620,2630,2630,2620,643
20250311,101400,557349350,2630,2630,2630,2620,767
20250311,101300,555334810,2620,2620,2620,2620,0
20250311,101200,555334810,2620,2630,2630,2620,462
20250311,101100,554121370,2620,2620,2620,2620,0
20250311,101000,554121370,2620,2620,2620,2620,500
20250311,100900,552811370,2630,2630,2630,2630,0
20250311,100800,552811370,2630,2620,2630,2615,1721
20250311,100700,548305100,2620,2620,2620,2620,4
20250311,100600,548294620,2635,2635,2635,2635,10
20250311,100500,548268270,2620,2620,2630,2620,481
20250311,100400,547007050,2620,2625,2635,2620,1075
20250311,100300,544189900,2620,2620,2635,2620,1035
20250311,100200,541478170,2620,2635,2635,2620,783
20250311,100100,539425075,2620,2620,2620,2620,21
20250311,100000,539370055,2620,2620,2620,2620,388
20250311,095900,538353495,2625,2635,2635,2620,2055
20250311,095800,532965765,2625,2640,2640,2625,78
20250311,095700,532760265,2635,2625,2635,2625,802
20250311,095600,530654515,2625,2630,2635,2625,705
20250311,095500,528800715,2630,2635,2635,2630,274
20250311,095400,528079130,2635,2635,2635,2635,400
20250311,095300,527025130,2650,2650,2650,2650,0
20250311,095200,527025130,2650,2645,2650,2645,200
20250311,095100,526495825,2640,2645,2645,2635,3914
20250311,095000,516149775,2650,2650,2650,2650,1503
20250311,094900,512166825,2655,2650,2660,2650,170
20250311,094800,511715325,2650,2650,2650,2650,15
20250311,094700,511675575,2650,2650,2650,2650,557
20250311,094600,510199525,2650,2660,2660,2650,383
20250311,094500,509184190,2660,2655,2660,2650,1817
20250311,094400,504351480,2655,2665,2665,2655,108
20250311,094300,504064225,2665,2665,2665,2665,3
20250311,094200,504056230,2670,2665,2670,2665,60
20250311,094100,503896280,2665,2665,2665,2650,506
20250311,094000,502547805,2650,2650,2665,2645,484
20250311,093900,501265450,2665,2645,2665,2645,502
20250311,093800,499927660,2650,2660,2665,2645,1423
20250311,093700,496153920,2655,2675,2685,2655,2506
20250311,093600,489447470,2680,2675,2680,2675,1000
20250311,093500,486767840,2675,2680,2680,2665,162
20250311,093400,486334825,2680,2640,2680,2640,2131
20250311,093300,480666410,2645,2645,2645,2645,1061
20250311,093200,477860065,2655,2670,2670,2650,4547
20250311,093100,465767010,2670,2670,2670,2670,215
20250311,093000,465192960,2675,2655,2675,2655,252
20250311,092900,464523605,2655,2690,2690,2655,874
20250311,092800,462190875,2690,2645,2690,2635,4190
20250311,092700,451075125,2625,2650,2650,2625,5256
20250311,092600,437237900,2635,2645,2650,2635,782
20250311,092500,435170260,2645,2665,2665,2645,2538
20250311,092400,428430590,2675,2690,2695,2665,8888
20250311,092300,404555710,2665,2640,2700,2640,10920
20250311,092200,375384240,2645,2625,2645,2610,4615
20250311,092100,363283720,2620,2625,2625,2615,9013
20250311,092000,339666935,2625,2625,2625,2625,301
20250311,091900,338876810,2625,2625,2625,2625,656
20250311,091800,337154810,2635,2635,2635,2635,502
20250311,091700,335832040,2630,2640,2640,2625,4771
20250311,091600,323284630,2640,2635,2640,2635,1813
20250311,091500,318506975,2635,2645,2645,2635,3103
20250311,091400,310315280,2645,2645,2645,2640,2896
20250311,091300,302664915,2645,2635,2645,2635,3581
20250311,091200,293207650,2630,2635,2635,2630,960
20250311,091100,290681560,2635,2635,2635,2625,16
20250311,091000,290639460,2635,2625,2635,2620,2138
20250311,090900,285026625,2625,2630,2635,2620,2470
20250311,090800,278529600,2615,2625,2625,2610,1423
20250311,090700,274796345,2625,2600,2625,2600,2307
20250311,090600,268780305,2600,2615,2620,2590,10087
20250311,090500,242546530,2615,2610,2625,2595,13243
20250311,090400,207954250,2600,2605,2615,2580,11978
20250311,090300,176929280,2610,2625,2625,2590,22667
20250311,090200,117908405,2610,2625,2625,2610,13755
20250311,090100,81926505,2625,2615,2645,2615,1102
20250311,090000,79031560,2650,2615,2650,2600,30201
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185200 1341519991 2680 2680 2680 2680 9985
3 20250311 185100 1341519991 2680 2680 2680 2680 0
4 20250311 185000 1341519991 2680 2680 2680 2680 0
5 20250311 184900 1341519991 2680 2680 2680 2680 0
6 20250311 184800 1341519991 2680 2680 2680 2680 0
7 20250311 184700 1341519991 2680 2680 2680 2680 0
8 20250311 184600 1341519991 2680 2680 2680 2680 0
9 20250311 184500 1341519991 2680 2680 2680 2680 0
10 20250311 184400 1341519991 2680 2680 2680 2680 0
11 20250311 184300 1341519991 2680 2680 2680 2680 0
12 20250311 184200 1341519991 2680 2680 2680 2680 0
13 20250311 184100 1341519991 2680 2680 2680 2680 0
14 20250311 184000 1341519991 2680 2680 2680 2680 0
15 20250311 183900 1341519991 2680 2680 2680 2680 0
16 20250311 183800 1341519991 2680 2680 2680 2680 0
17 20250311 183700 1341519991 2680 2680 2680 2680 0
18 20250311 183600 1341519991 2680 2680 2680 2680 0
19 20250311 183500 1341519991 2680 2680 2680 2680 0
20 20250311 183400 1341519991 2680 2680 2680 2680 0
21 20250311 183300 1341519991 2680 2680 2680 2680 0
22 20250311 183200 1341519991 2680 2680 2680 2680 0
23 20250311 183100 1341519991 2680 2680 2680 2680 0
24 20250311 183000 1341519991 2680 2680 2680 2680 0
25 20250311 182900 1341519991 2680 2680 2680 2680 0
26 20250311 182800 1341519991 2680 2680 2680 2680 0
27 20250311 182700 1341519991 2680 2680 2680 2680 0
28 20250311 182600 1341519991 2680 2680 2680 2680 0
29 20250311 182500 1341519991 2680 2680 2680 2680 0
30 20250311 182400 1341519991 2680 2680 2680 2680 0
31 20250311 182300 1341519991 2680 2680 2680 2680 0
32 20250311 182200 1341519991 2680 2680 2680 2680 9985
33 20250311 182100 1341519991 2680 2680 2680 2680 0
34 20250311 182000 1341519991 2680 2680 2680 2680 0
35 20250311 181900 1341519991 2680 2680 2680 2680 0
36 20250311 181800 1341519991 2680 2680 2680 2680 0
37 20250311 181700 1341519991 2680 2680 2680 2680 0
38 20250311 181600 1341519991 2680 2680 2680 2680 0
39 20250311 181500 1341519991 2680 2680 2680 2680 0
40 20250311 181400 1341519991 2680 2680 2680 2680 0
41 20250311 181300 1341519991 2680 2680 2680 2680 0
42 20250311 181200 1341519991 2680 2680 2680 2680 0
43 20250311 181100 1341519991 2680 2680 2680 2680 0
44 20250311 181000 1341519991 2680 2680 2680 2680 0
45 20250311 180900 1341519991 2680 2680 2680 2680 0
46 20250311 180800 1341519991 2680 2680 2680 2680 0
47 20250311 180700 1341519991 2680 2680 2680 2680 0
48 20250311 180600 1341519991 2680 2680 2680 2680 0
49 20250311 180500 1341519991 2680 2680 2680 2680 0
50 20250311 180400 1341519991 2680 2680 2680 2680 0
51 20250311 180300 1341519991 2680 2680 2680 2680 0
52 20250311 180200 1341519991 2680 2680 2680 2680 0
53 20250311 180100 1341519991 2680 2680 2680 2680 0
54 20250311 180000 1341519991 2680 2680 2680 2680 0
55 20250311 175900 1341519991 2680 2680 2680 2680 0
56 20250311 175800 1341519991 2680 2680 2680 2680 0
57 20250311 175700 1341519991 2680 2680 2680 2680 0
58 20250311 175600 1341519991 2680 2680 2680 2680 0
59 20250311 175500 1341519991 2680 2680 2680 2680 0
60 20250311 175400 1341519991 2680 2680 2680 2680 0
61 20250311 175300 1341519991 2680 2680 2680 2680 0
62 20250311 175200 1341519991 2680 2680 2680 2680 9985
63 20250311 175100 1341519991 2680 2680 2680 2680 0
64 20250311 175000 1341519991 2680 2680 2680 2680 0
65 20250311 174900 1341519991 2680 2680 2680 2680 0
66 20250311 174800 1341519991 2680 2680 2680 2680 0
67 20250311 174700 1341519991 2680 2680 2680 2680 0
68 20250311 174600 1341519991 2680 2680 2680 2680 0
69 20250311 174500 1341519991 2680 2680 2680 2680 0
70 20250311 174400 1341519991 2680 2680 2680 2680 0
71 20250311 174300 1341519991 2680 2680 2680 2680 0
72 20250311 174200 1341519991 2680 2680 2680 2680 0
73 20250311 174100 1341519991 2680 2680 2680 2680 0
74 20250311 174000 1341519991 2680 2680 2680 2680 0
75 20250311 173900 1341519991 2680 2680 2680 2680 0
76 20250311 173800 1341519991 2680 2680 2680 2680 0
77 20250311 173700 1341519991 2680 2680 2680 2680 0
78 20250311 173600 1341519991 2680 2680 2680 2680 0
79 20250311 173500 1341519991 2680 2680 2680 2680 0
80 20250311 173400 1341519991 2680 2680 2680 2680 0
81 20250311 173300 1341519991 2680 2680 2680 2680 0
82 20250311 173200 1341519991 2680 2680 2680 2680 0
83 20250311 173100 1341519991 2680 2680 2680 2680 0
84 20250311 173000 1341519991 2680 2680 2680 2680 0
85 20250311 172900 1341519991 2680 2680 2680 2680 0
86 20250311 172800 1341519991 2680 2680 2680 2680 0
87 20250311 172700 1341519991 2680 2680 2680 2680 0
88 20250311 172600 1341519991 2680 2680 2680 2680 0
89 20250311 172500 1341519991 2680 2680 2680 2680 0
90 20250311 172400 1341519991 2680 2680 2680 2680 0
91 20250311 172300 1341519991 2680 2680 2680 2680 0
92 20250311 172200 1341519991 2680 2680 2680 2680 9985
93 20250311 172100 1341519991 2680 2680 2680 2680 0
94 20250311 172000 1341519991 2680 2680 2680 2680 0
95 20250311 171900 1341519991 2680 2680 2680 2680 0
96 20250311 171800 1341519991 2680 2680 2680 2680 0
97 20250311 171700 1341519991 2680 2680 2680 2680 0
98 20250311 171600 1341519991 2680 2680 2680 2680 0
99 20250311 171500 1341519991 2680 2680 2680 2680 0
100 20250311 171400 1341519991 2680 2680 2680 2680 0
101 20250311 171300 1341519991 2680 2680 2680 2680 0
102 20250311 171200 1341519991 2680 2680 2680 2680 0
103 20250311 171100 1341519991 2680 2680 2680 2680 0
104 20250311 171000 1341519991 2680 2680 2680 2680 0
105 20250311 170900 1341519991 2680 2680 2680 2680 0
106 20250311 170800 1341519991 2680 2680 2680 2680 0
107 20250311 170700 1341519991 2680 2680 2680 2680 0
108 20250311 170600 1341519991 2680 2680 2680 2680 0
109 20250311 170500 1341519991 2680 2680 2680 2680 0
110 20250311 170400 1341519991 2680 2680 2680 2680 0
111 20250311 170300 1341519991 2680 2680 2680 2680 0
112 20250311 170200 1341519991 2680 2680 2680 2680 0
113 20250311 170100 1341519991 2680 2680 2680 2680 0
114 20250311 170000 1341519991 2680 2680 2680 2680 0
115 20250311 165900 1341519991 2680 2680 2680 2680 0
116 20250311 165800 1341519991 2680 2680 2680 2680 0
117 20250311 165700 1341519991 2680 2680 2680 2680 0
118 20250311 165600 1341519991 2680 2680 2680 2680 0
119 20250311 165500 1341519991 2680 2680 2680 2680 0
120 20250311 165400 1341519991 2680 2680 2680 2680 0
121 20250311 165300 1341519991 2680 2680 2680 2680 0
122 20250311 165200 1341519991 2680 2680 2680 2680 9985
123 20250311 165100 1341519991 2680 2680 2680 2680 0
124 20250311 165000 1341519991 2680 2680 2680 2680 0
125 20250311 164900 1341519991 2680 2680 2680 2680 0
126 20250311 164800 1341519991 2680 2680 2680 2680 0
127 20250311 164700 1341519991 2680 2680 2680 2680 0
128 20250311 164600 1341519991 2680 2680 2680 2680 0
129 20250311 164500 1341519991 2680 2680 2680 2680 0
130 20250311 164400 1341519991 2680 2680 2680 2680 0
131 20250311 164300 1341519991 2680 2680 2680 2680 0
132 20250311 164200 1341519991 2680 2680 2680 2680 0
133 20250311 164100 1341519991 2680 2680 2680 2680 0
134 20250311 164000 1341519991 2680 2680 2680 2680 0
135 20250311 163900 1341519991 2680 2680 2680 2680 0
136 20250311 163800 1341519991 2680 2680 2680 2680 0
137 20250311 163700 1341519991 2680 2680 2680 2680 0
138 20250311 163600 1341519991 2680 2680 2680 2680 0
139 20250311 163500 1341519991 2680 2680 2680 2680 0
140 20250311 163400 1341519991 2680 2680 2680 2680 0
141 20250311 163300 1341519991 2680 2680 2680 2680 0
142 20250311 163200 1341519991 2680 2680 2680 2680 0
143 20250311 163100 1341519991 2680 2680 2680 2680 0
144 20250311 163000 1341519991 2680 2680 2680 2680 0
145 20250311 162900 1341519991 2680 2680 2680 2680 0
146 20250311 162800 1341519991 2680 2680 2680 2680 0
147 20250311 162700 1341519991 2680 2680 2680 2680 0
148 20250311 162600 1341519991 2680 2680 2680 2680 0
149 20250311 162500 1341519991 2680 2680 2680 2680 0
150 20250311 162400 1341519991 2680 2680 2680 2680 0
151 20250311 162300 1341519991 2680 2680 2680 2680 0
152 20250311 162200 1341519991 2680 2680 2680 2680 9985
153 20250311 162100 1341519991 2680 2680 2680 2680 0
154 20250311 162000 1341519991 2680 2680 2680 2680 0
155 20250311 161900 1341519991 2680 2680 2680 2680 0
156 20250311 161800 1341519991 2680 2680 2680 2680 0
157 20250311 161700 1341519991 2680 2680 2680 2680 0
158 20250311 161600 1341519991 2680 2680 2680 2680 0
159 20250311 161500 1341519991 2680 2680 2680 2680 0
160 20250311 161400 1341519991 2680 2680 2680 2680 0
161 20250311 161300 1341519991 2680 2680 2680 2680 0
162 20250311 161200 1341519991 2680 2680 2680 2680 0
163 20250311 161100 1341519991 2680 2680 2680 2680 0
164 20250311 161000 1341519991 2680 2680 2680 2680 0
165 20250311 160900 1341519991 2680 2680 2680 2680 0
166 20250311 160800 1341519991 2680 2680 2680 2680 0
167 20250311 160700 1341519991 2680 2680 2680 2680 0
168 20250311 160600 1341519991 2680 2680 2680 2680 0
169 20250311 160500 1341519991 2680 2680 2680 2680 0
170 20250311 160400 1341519991 2680 2680 2680 2680 0
171 20250311 160300 1341519991 2680 2680 2680 2680 0
172 20250311 160200 1341519991 2680 2680 2680 2680 0
173 20250311 160100 1341519991 2680 2680 2680 2680 0
174 20250311 160000 1341519991 2680 2680 2680 2680 0
175 20250311 155900 1341519991 2680 2680 2680 2680 0
176 20250311 155800 1341519991 2680 2680 2680 2680 0
177 20250311 155700 1341519991 2680 2680 2680 2680 0
178 20250311 155600 1341519991 2680 2680 2680 2680 0
179 20250311 155500 1341519991 2680 2680 2680 2680 0
180 20250311 155400 1341519991 2680 2680 2680 2680 0
181 20250311 155300 1341519991 2680 2680 2680 2680 0
182 20250311 155200 1341519991 2680 2680 2680 2680 9985
183 20250311 155100 1341519991 2680 2680 2680 2680 0
184 20250311 155000 1341519991 2680 2680 2680 2680 0
185 20250311 154900 1341519991 2680 2680 2680 2680 0
186 20250311 154800 1341519991 2680 2680 2680 2680 0
187 20250311 154700 1341519991 2680 2680 2680 2680 0
188 20250311 154600 1341519991 2680 2680 2680 2680 0
189 20250311 154500 1341519991 2680 2680 2680 2680 0
190 20250311 154400 1341519991 2680 2680 2680 2680 0
191 20250311 154300 1341519991 2680 2680 2680 2680 0
192 20250311 154200 1341519991 2680 2680 2680 2680 0
193 20250311 154100 1341519991 2680 2680 2680 2680 0
194 20250311 154000 1341519991 2680 2680 2680 2680 0
195 20250311 153900 1341519991 2680 2680 2680 2680 0
196 20250311 153800 1341519991 2680 2680 2680 2680 0
197 20250311 153700 1341519991 2680 2680 2680 2680 0
198 20250311 153600 1341519991 2680 2680 2680 2680 0
199 20250311 153500 1341519991 2680 2680 2680 2680 0
200 20250311 153400 1341519991 2680 2680 2680 2680 0
201 20250311 153300 1341519991 2680 2680 2680 2680 0
202 20250311 153200 1341519991 2680 2680 2680 2680 0
203 20250311 153100 1341519991 2680 2680 2680 2680 0
204 20250311 153000 1341519991 2680 2680 2680 2680 9985
205 20250311 152900 1314760191 2685 2685 2685 2685 0
206 20250311 152800 1314760191 2685 2685 2685 2685 0
207 20250311 152700 1314760191 2685 2685 2685 2685 0
208 20250311 152600 1314760191 2685 2685 2685 2685 0
209 20250311 152500 1314760191 2685 2685 2685 2685 0
210 20250311 152400 1314760191 2685 2685 2685 2685 0
211 20250311 152300 1314760191 2685 2685 2685 2685 0
212 20250311 152200 1314760191 2685 2685 2685 2685 0
213 20250311 152100 1314760191 2685 2685 2685 2685 0
214 20250311 152000 1314760191 2685 2685 2685 2685 0
215 20250311 151900 1314760191 2685 2675 2685 2655 14592
216 20250311 151800 1275833191 2660 2680 2685 2660 5554
217 20250311 151700 1260954066 2680 2680 2690 2680 5139
218 20250311 151600 1247170336 2675 2680 2680 2675 49
219 20250311 151500 1247039161 2680 2670 2685 2665 4051
220 20250311 151400 1236162871 2675 2690 2690 2675 6503
221 20250311 151300 1218677286 2695 2680 2695 2680 1801
222 20250311 151200 1213831481 2695 2680 2695 2680 690
223 20250311 151100 1211982251 2700 2690 2700 2690 8074
224 20250311 151000 1190211821 2690 2665 2690 2665 5691
225 20250311 150900 1174908766 2690 2680 2690 2675 3610
226 20250311 150800 1165224801 2680 2680 2685 2680 111
227 20250311 150700 1164927271 2680 2680 2690 2680 965
228 20250311 150600 1162334061 2685 2675 2685 2675 5319
229 20250311 150500 1148074416 2675 2675 2675 2675 1969
230 20250311 150400 1142807341 2685 2685 2685 2685 1000
231 20250311 150300 1140122341 2685 2675 2685 2675 3510
232 20250311 150200 1130716596 2680 2675 2680 2675 103
233 20250311 150100 1130440566 2680 2675 2680 2675 50
234 20250311 150000 1130306711 2680 2665 2680 2660 2256
235 20250311 145900 1124283656 2670 2670 2670 2670 1
236 20250311 145800 1124280986 2670 2665 2670 2665 143
237 20250311 145700 1123899201 2665 2660 2665 2650 9472
238 20250311 145600 1098728146 2650 2650 2650 2650 27
239 20250311 145500 1098656596 2650 2650 2650 2650 1770
240 20250311 145400 1093966096 2655 2640 2655 2640 4611
241 20250311 145300 1081737706 2640 2640 2640 2640 391
242 20250311 145200 1080705466 2640 2640 2640 2635 3720
243 20250311 145100 1070889916 2650 2650 2650 2650 0
244 20250311 145000 1070889916 2650 2650 2655 2650 74
245 20250311 144900 1070693766 2655 2655 2655 2655 0
246 20250311 144800 1070693766 2655 2655 2655 2655 10
247 20250311 144700 1070667216 2655 2655 2655 2655 0
248 20250311 144600 1070667216 2655 2655 2655 2650 681
249 20250311 144500 1068859171 2655 2655 2655 2655 10
250 20250311 144400 1068832621 2650 2650 2650 2650 10
251 20250311 144300 1068806121 2635 2635 2635 2635 3055
252 20250311 144200 1060756196 2635 2640 2640 2635 1220
253 20250311 144100 1057538246 2640 2640 2640 2640 0
254 20250311 144000 1057538246 2640 2645 2645 2640 2810
255 20250311 143900 1050119746 2645 2650 2650 2645 4600
256 20250311 143800 1037952251 2650 2650 2650 2650 1
257 20250311 143700 1037949601 2655 2650 2655 2650 2273
258 20250311 143600 1031916011 2650 2650 2650 2650 0
259 20250311 143500 1031916011 2650 2650 2650 2650 1
260 20250311 143400 1031913361 2650 2650 2650 2650 8
261 20250311 143300 1031892161 2650 2650 2650 2650 0
262 20250311 143200 1031892161 2650 2650 2650 2650 661
263 20250311 143100 1030140511 2650 2650 2650 2650 101
264 20250311 143000 1029872861 2650 2650 2650 2650 5
265 20250311 142900 1029859611 2650 2650 2650 2650 5
266 20250311 142800 1029846361 2650 2650 2650 2650 2
267 20250311 142700 1029841061 2650 2650 2650 2650 100
268 20250311 142600 1029576061 2650 2650 2650 2650 0
269 20250311 142500 1029576061 2650 2650 2650 2650 127
270 20250311 142400 1029239511 2650 2650 2650 2650 2354
271 20250311 142300 1023001411 2655 2655 2655 2655 0
272 20250311 142200 1023001411 2655 2655 2655 2655 10
273 20250311 142100 1022974861 2655 2650 2655 2645 411
274 20250311 142000 1021887746 2655 2655 2655 2655 0
275 20250311 141900 1021887746 2655 2655 2655 2655 0
276 20250311 141800 1021887746 2655 2655 2655 2655 1
277 20250311 141700 1021885091 2655 2655 2655 2655 0
278 20250311 141600 1021885091 2655 2655 2655 2655 0
279 20250311 141500 1021885091 2655 2650 2655 2650 11
280 20250311 141400 1021855936 2660 2655 2660 2655 1177
281 20250311 141300 1018730986 2655 2655 2655 2655 0
282 20250311 141200 1018730986 2655 2650 2655 2650 102
283 20250311 141100 1018460181 2660 2660 2660 2660 0
284 20250311 141000 1018460181 2660 2650 2660 2650 132
285 20250311 140900 1018109791 2655 2655 2655 2655 1
286 20250311 140800 1018107136 2650 2650 2650 2650 10
287 20250311 140700 1018080636 2655 2655 2655 2655 0
288 20250311 140600 1018080636 2655 2650 2655 2645 97
289 20250311 140500 1017823671 2640 2640 2640 2640 402
290 20250311 140400 1016762391 2650 2645 2650 2645 1833
291 20250311 140300 1011914081 2645 2640 2645 2640 659
292 20250311 140200 1010174311 2645 2645 2645 2645 170
293 20250311 140100 1009724661 2650 2650 2650 2650 17
294 20250311 140000 1009679611 2650 2650 2650 2650 0
295 20250311 135900 1009679611 2650 2645 2650 2640 4001
296 20250311 135800 999109961 2655 2655 2655 2655 0
297 20250311 135700 999109961 2655 2655 2655 2655 21
298 20250311 135600 999054206 2660 2660 2660 2655 5
299 20250311 135500 999040911 2660 2655 2660 2655 403
300 20250311 135400 997970926 2655 2650 2655 2650 390
301 20250311 135300 996937416 2655 2655 2655 2655 4
302 20250311 135200 996926796 2655 2655 2655 2655 0
303 20250311 135100 996926796 2655 2655 2655 2655 341
304 20250311 135000 996021441 2655 2650 2655 2650 319
305 20250311 134900 995176086 2650 2650 2650 2630 1231
306 20250311 134800 991930856 2650 2650 2650 2650 126
307 20250311 134700 991596956 2650 2645 2650 2645 2
308 20250311 134600 991591661 2650 2640 2650 2640 43
309 20250311 134500 991478131 2650 2650 2650 2650 0
310 20250311 134400 991478131 2650 2645 2650 2630 3014
311 20250311 134300 983535531 2650 2650 2650 2650 1
312 20250311 134200 983532881 2645 2650 2650 2645 2
313 20250311 134100 983527586 2640 2650 2650 2640 1268
314 20250311 134000 980178616 2650 2650 2650 2645 102
315 20250311 133900 979908816 2650 2650 2650 2650 2
316 20250311 133800 979903516 2645 2645 2645 2645 6588
317 20250311 133700 962478256 2645 2645 2645 2645 772
318 20250311 133600 960436316 2645 2645 2650 2645 575
319 20250311 133500 958915436 2650 2650 2650 2650 2
320 20250311 133400 958910136 2650 2650 2650 2650 1
321 20250311 133300 958907486 2650 2650 2650 2650 1
322 20250311 133200 958904836 2650 2655 2655 2650 201
323 20250311 133100 958372181 2655 2650 2655 2640 5698
324 20250311 133000 943318996 2660 2650 2660 2635 1039
325 20250311 132900 940576106 2650 2650 2660 2650 413
326 20250311 132800 939481646 2650 2655 2660 2640 1755
327 20250311 132700 934836876 2655 2650 2660 2650 1517
328 20250311 132600 930816806 2650 2650 2650 2650 52
329 20250311 132500 930679006 2650 2640 2650 2640 951
330 20250311 132400 928165826 2645 2650 2650 2645 432
331 20250311 132300 927023171 2645 2665 2665 2645 12
332 20250311 132200 926991321 2665 2645 2665 2645 2005
333 20250311 132100 921688076 2650 2655 2655 2650 2174
334 20250311 132000 915921976 2650 2650 2650 2650 0
335 20250311 131900 915921976 2650 2650 2650 2650 2181
336 20250311 131800 910142326 2660 2660 2660 2660 901
337 20250311 131700 907745666 2660 2665 2665 2660 523
338 20250311 131600 906354476 2670 2670 2670 2670 20
339 20250311 131500 906301076 2675 2665 2675 2665 38
340 20250311 131400 906199796 2660 2660 2660 2660 1855
341 20250311 131300 901265496 2660 2660 2660 2650 1149
342 20250311 131200 898214486 2660 2660 2660 2655 1995
343 20250311 131100 892909581 2660 2660 2660 2660 0
344 20250311 131000 892909581 2660 2660 2660 2660 20
345 20250311 130900 892856381 2665 2665 2665 2665 0
346 20250311 130800 892856381 2665 2665 2665 2665 900
347 20250311 130700 890457881 2665 2665 2665 2665 50
348 20250311 130600 890324631 2670 2670 2670 2670 10
349 20250311 130500 890297931 2670 2670 2670 2670 0
350 20250311 130400 890297931 2670 2670 2670 2670 0
351 20250311 130300 890297931 2670 2670 2670 2670 0
352 20250311 130200 890297931 2670 2670 2670 2665 613
353 20250311 130100 888661226 2670 2675 2680 2670 271
354 20250311 130000 887935811 2675 2675 2675 2675 0
355 20250311 125900 887935811 2675 2675 2675 2675 0
356 20250311 125800 887935811 2675 2675 2680 2675 1832
357 20250311 125700 883035206 2675 2670 2675 2660 1362
358 20250311 125600 879399266 2670 2670 2670 2670 500
359 20250311 125500 878064266 2675 2675 2675 2675 0
360 20250311 125400 878064266 2675 2675 2675 2675 0
361 20250311 125300 878064266 2675 2675 2675 2675 1000
362 20250311 125200 875389266 2665 2670 2670 2665 30
363 20250311 125100 875309311 2675 2675 2675 2675 0
364 20250311 125000 875309311 2675 2675 2675 2675 2010
365 20250311 124900 869932561 2675 2675 2675 2675 0
366 20250311 124800 869932561 2675 2675 2675 2672 545
367 20250311 124700 868474692 2675 2675 2675 2675 0
368 20250311 124600 868474692 2675 2677 2677 2675 51
369 20250311 124500 868338265 2680 2680 2680 2680 0
370 20250311 124400 868338265 2680 2680 2680 2680 0
371 20250311 124300 868338265 2680 2680 2680 2680 1
372 20250311 124200 868335585 2680 2680 2680 2680 1
373 20250311 124100 868332905 2677 2677 2677 2677 4
374 20250311 124000 868322197 2675 2675 2675 2675 2
375 20250311 123900 868316847 2680 2680 2680 2680 2
376 20250311 123800 868311487 2685 2680 2685 2665 82
377 20250311 123700 868092807 2685 2680 2685 2680 3
378 20250311 123600 868084757 2685 2680 2685 2680 101
379 20250311 123500 867813577 2685 2670 2685 2670 1001
380 20250311 123400 865131987 2670 2670 2670 2670 2
381 20250311 123300 865126647 2665 2665 2665 2665 3340
382 20250311 123200 856225547 2665 2665 2665 2665 0
383 20250311 123100 856225547 2665 2665 2665 2665 455
384 20250311 123000 855012972 2665 2670 2670 2665 301
385 20250311 122900 854209352 2675 2675 2675 2675 77
386 20250311 122800 854003377 2675 2675 2675 2675 10
387 20250311 122700 853976627 2670 2670 2670 2670 1409
388 20250311 122600 850214597 2670 2670 2670 2670 20
389 20250311 122500 850161197 2665 2665 2665 2665 2
390 20250311 122400 850155867 2670 2670 2670 2670 38
391 20250311 122300 850054407 2670 2670 2670 2670 10
392 20250311 122200 850027707 2665 2665 2665 2665 54
393 20250311 122100 849883797 2660 2660 2660 2660 0
394 20250311 122000 849883797 2660 2660 2660 2660 100
395 20250311 121900 849617797 2650 2650 2650 2650 921
396 20250311 121800 847177147 2660 2660 2660 2660 0
397 20250311 121700 847177147 2660 2660 2660 2660 0
398 20250311 121600 847177147 2660 2660 2660 2660 0
399 20250311 121500 847177147 2660 2660 2660 2660 718
400 20250311 121400 845267267 2665 2665 2665 2665 4
401 20250311 121300 845256607 2675 2675 2675 2675 0
402 20250311 121200 845256607 2675 2675 2675 2675 0
403 20250311 121100 845256607 2675 2670 2675 2670 600
404 20250311 121000 843654417 2675 2665 2675 2665 2100
405 20250311 120900 838047737 2670 2660 2670 2660 1161
406 20250311 120800 834954597 2660 2660 2660 2660 1573
407 20250311 120700 830770417 2660 2660 2660 2660 50
408 20250311 120600 830637417 2660 2660 2660 2660 300
409 20250311 120500 829839417 2650 2665 2665 2650 956
410 20250311 120400 827301417 2660 2660 2660 2660 318
411 20250311 120300 826455537 2660 2660 2660 2660 494
412 20250311 120200 825141497 2660 2660 2660 2650 2067
413 20250311 120100 819643337 2660 2640 2660 2640 376
414 20250311 120000 818650677 2665 2665 2665 2665 0
415 20250311 115900 818650677 2665 2655 2665 2655 600
416 20250311 115800 817054707 2655 2645 2655 2640 234
417 20250311 115700 816436622 2665 2645 2665 2645 514
418 20250311 115600 815076892 2665 2665 2665 2665 395
419 20250311 115500 814024217 2665 2665 2665 2665 0
420 20250311 115400 814024217 2665 2660 2665 2660 1000
421 20250311 115300 811363227 2640 2645 2645 2640 6414
422 20250311 115200 794401012 2650 2650 2650 2650 476
423 20250311 115100 793139612 2655 2660 2660 2655 702
424 20250311 115000 791275777 2660 2660 2660 2660 0
425 20250311 114900 791275777 2660 2660 2660 2660 100
426 20250311 114800 791009777 2660 2660 2660 2660 0
427 20250311 114700 791009777 2660 2660 2660 2660 21
428 20250311 114600 790953917 2660 2660 2665 2660 1001
429 20250311 114500 788291252 2660 2660 2660 2660 411
430 20250311 114400 787197992 2665 2660 2665 2660 800
431 20250311 114300 785069492 2660 2660 2660 2660 100
432 20250311 114200 784803492 2660 2650 2660 2650 200
433 20250311 114100 784271502 2660 2660 2660 2650 252
434 20250311 114000 783601212 2660 2660 2660 2650 1002
435 20250311 113900 780944882 2660 2660 2660 2660 4
436 20250311 113800 780934242 2660 2655 2660 2640 2104
437 20250311 113700 775354447 2655 2650 2655 2650 4395
438 20250311 113600 763693222 2655 2655 2655 2655 0
439 20250311 113500 763693222 2655 2635 2655 2635 960
440 20250311 113400 761151907 2635 2650 2650 2635 497
441 20250311 113300 759837552 2650 2645 2650 2645 405
442 20250311 113200 758766222 2640 2640 2640 2640 1000
443 20250311 113100 756126222 2645 2645 2645 2645 40
444 20250311 113000 756020422 2645 2645 2645 2645 104
445 20250311 112900 755745342 2645 2645 2645 2645 1
446 20250311 112800 755742697 2635 2640 2640 2635 578
447 20250311 112700 754219192 2635 2635 2635 2630 120
448 20250311 112600 753903047 2640 2640 2640 2640 105
449 20250311 112500 753625847 2650 2650 2650 2650 5
450 20250311 112400 753612597 2650 2650 2650 2650 18
451 20250311 112300 753564897 2650 2650 2650 2650 110
452 20250311 112200 753273397 2645 2640 2650 2640 6968
453 20250311 112100 734846595 2640 2640 2640 2640 0
454 20250311 112000 734846595 2640 2640 2640 2640 75
455 20250311 111900 734648595 2640 2640 2640 2640 204
456 20250311 111800 734110035 2645 2645 2645 2645 0
457 20250311 111700 734110035 2645 2645 2645 2645 0
458 20250311 111600 734110035 2645 2635 2645 2630 864
459 20250311 111500 731831355 2640 2640 2640 2640 0
460 20250311 111400 731831355 2640 2645 2645 2640 425
461 20250311 111300 730709305 2630 2640 2640 2630 561
462 20250311 111200 729233375 2635 2620 2635 2620 3669
463 20250311 111100 719593675 2625 2625 2625 2625 10
464 20250311 111000 719567425 2622 2620 2622 2620 795
465 20250311 110900 717484505 2620 2610 2620 2610 530
466 20250311 110800 716100855 2610 2610 2610 2610 0
467 20250311 110700 716100855 2610 2610 2610 2610 20
468 20250311 110600 716048655 2610 2615 2615 2610 1000
469 20250311 110500 713435620 2610 2615 2615 2610 200
470 20250311 110400 712913555 2615 2615 2615 2615 800
471 20250311 110300 710821555 2615 2615 2615 2615 100
472 20250311 110200 710560055 2615 2615 2615 2615 0
473 20250311 110100 710560055 2615 2615 2615 2615 10
474 20250311 110000 710533905 2620 2620 2620 2610 133
475 20250311 105900 710186745 2610 2610 2610 2610 0
476 20250311 105800 710186745 2610 2615 2615 2610 377
477 20250311 105700 709201625 2620 2620 2620 2620 120
478 20250311 105600 708887225 2620 2620 2620 2620 19
479 20250311 105500 708837445 2620 2620 2620 2620 38
480 20250311 105400 708737885 2620 2625 2625 2620 444
481 20250311 105300 707572700 2620 2620 2620 2620 399
482 20250311 105200 706527320 2620 2620 2620 2620 0
483 20250311 105100 706527320 2620 2620 2620 2620 110
484 20250311 105000 706239120 2615 2615 2615 2615 37
485 20250311 104900 706142365 2610 2610 2610 2610 81
486 20250311 104800 705930955 2610 2610 2610 2610 105
487 20250311 104700 705656905 2610 2610 2610 2610 1164
488 20250311 104600 702618865 2610 2620 2620 2610 245
489 20250311 104500 701977915 2610 2610 2610 2610 0
490 20250311 104400 701977915 2610 2610 2610 2610 5
491 20250311 104300 701964865 2610 2620 2620 2610 8
492 20250311 104200 701943940 2615 2615 2615 2615 1948
493 20250311 104100 696849920 2615 2610 2615 2610 405
494 20250311 104000 695792820 2610 2615 2615 2610 30
495 20250311 103900 695714470 2605 2610 2610 2605 1951
496 20250311 103800 690628225 2610 2610 2610 2610 91
497 20250311 103700 690390715 2615 2615 2615 2615 1
498 20250311 103600 690388100 2620 2620 2620 2620 3
499 20250311 103500 690380240 2620 2610 2620 2610 14
500 20250311 103400 690343600 2610 2610 2620 2610 1604
501 20250311 103300 686157060 2610 2620 2620 2610 1422
502 20250311 103200 682445540 2610 2610 2610 2610 660
503 20250311 103100 680722940 2605 2620 2620 2605 9694
504 20250311 103000 655430080 2620 2635 2635 2620 551
505 20250311 102900 653983435 2635 2635 2660 2630 5817
506 20250311 102800 638587900 2635 2610 2635 2610 9242
507 20250311 102700 614360620 2605 2620 2630 2605 12515
508 20250311 102600 581655605 2620 2615 2625 2615 261
509 20250311 102500 580971745 2610 2620 2620 2610 6890
510 20250311 102400 562965845 2620 2640 2640 2620 56
511 20250311 102300 562819105 2640 2640 2640 2640 2
512 20250311 102200 562813825 2640 2640 2640 2640 7
513 20250311 102100 562795345 2640 2630 2640 2630 672
514 20250311 102000 561025140 2630 2630 2630 2630 0
515 20250311 101900 561025140 2630 2630 2630 2630 10
516 20250311 101800 560998840 2620 2620 2620 2620 257
517 20250311 101700 560325500 2635 2635 2635 2635 20
518 20250311 101600 560272800 2635 2620 2635 2620 472
519 20250311 101500 559036010 2620 2630 2630 2620 643
520 20250311 101400 557349350 2630 2630 2630 2620 767
521 20250311 101300 555334810 2620 2620 2620 2620 0
522 20250311 101200 555334810 2620 2630 2630 2620 462
523 20250311 101100 554121370 2620 2620 2620 2620 0
524 20250311 101000 554121370 2620 2620 2620 2620 500
525 20250311 100900 552811370 2630 2630 2630 2630 0
526 20250311 100800 552811370 2630 2620 2630 2615 1721
527 20250311 100700 548305100 2620 2620 2620 2620 4
528 20250311 100600 548294620 2635 2635 2635 2635 10
529 20250311 100500 548268270 2620 2620 2630 2620 481
530 20250311 100400 547007050 2620 2625 2635 2620 1075
531 20250311 100300 544189900 2620 2620 2635 2620 1035
532 20250311 100200 541478170 2620 2635 2635 2620 783
533 20250311 100100 539425075 2620 2620 2620 2620 21
534 20250311 100000 539370055 2620 2620 2620 2620 388
535 20250311 095900 538353495 2625 2635 2635 2620 2055
536 20250311 095800 532965765 2625 2640 2640 2625 78
537 20250311 095700 532760265 2635 2625 2635 2625 802
538 20250311 095600 530654515 2625 2630 2635 2625 705
539 20250311 095500 528800715 2630 2635 2635 2630 274
540 20250311 095400 528079130 2635 2635 2635 2635 400
541 20250311 095300 527025130 2650 2650 2650 2650 0
542 20250311 095200 527025130 2650 2645 2650 2645 200
543 20250311 095100 526495825 2640 2645 2645 2635 3914
544 20250311 095000 516149775 2650 2650 2650 2650 1503
545 20250311 094900 512166825 2655 2650 2660 2650 170
546 20250311 094800 511715325 2650 2650 2650 2650 15
547 20250311 094700 511675575 2650 2650 2650 2650 557
548 20250311 094600 510199525 2650 2660 2660 2650 383
549 20250311 094500 509184190 2660 2655 2660 2650 1817
550 20250311 094400 504351480 2655 2665 2665 2655 108
551 20250311 094300 504064225 2665 2665 2665 2665 3
552 20250311 094200 504056230 2670 2665 2670 2665 60
553 20250311 094100 503896280 2665 2665 2665 2650 506
554 20250311 094000 502547805 2650 2650 2665 2645 484
555 20250311 093900 501265450 2665 2645 2665 2645 502
556 20250311 093800 499927660 2650 2660 2665 2645 1423
557 20250311 093700 496153920 2655 2675 2685 2655 2506
558 20250311 093600 489447470 2680 2675 2680 2675 1000
559 20250311 093500 486767840 2675 2680 2680 2665 162
560 20250311 093400 486334825 2680 2640 2680 2640 2131
561 20250311 093300 480666410 2645 2645 2645 2645 1061
562 20250311 093200 477860065 2655 2670 2670 2650 4547
563 20250311 093100 465767010 2670 2670 2670 2670 215
564 20250311 093000 465192960 2675 2655 2675 2655 252
565 20250311 092900 464523605 2655 2690 2690 2655 874
566 20250311 092800 462190875 2690 2645 2690 2635 4190
567 20250311 092700 451075125 2625 2650 2650 2625 5256
568 20250311 092600 437237900 2635 2645 2650 2635 782
569 20250311 092500 435170260 2645 2665 2665 2645 2538
570 20250311 092400 428430590 2675 2690 2695 2665 8888
571 20250311 092300 404555710 2665 2640 2700 2640 10920
572 20250311 092200 375384240 2645 2625 2645 2610 4615
573 20250311 092100 363283720 2620 2625 2625 2615 9013
574 20250311 092000 339666935 2625 2625 2625 2625 301
575 20250311 091900 338876810 2625 2625 2625 2625 656
576 20250311 091800 337154810 2635 2635 2635 2635 502
577 20250311 091700 335832040 2630 2640 2640 2625 4771
578 20250311 091600 323284630 2640 2635 2640 2635 1813
579 20250311 091500 318506975 2635 2645 2645 2635 3103
580 20250311 091400 310315280 2645 2645 2645 2640 2896
581 20250311 091300 302664915 2645 2635 2645 2635 3581
582 20250311 091200 293207650 2630 2635 2635 2630 960
583 20250311 091100 290681560 2635 2635 2635 2625 16
584 20250311 091000 290639460 2635 2625 2635 2620 2138
585 20250311 090900 285026625 2625 2630 2635 2620 2470
586 20250311 090800 278529600 2615 2625 2625 2610 1423
587 20250311 090700 274796345 2625 2600 2625 2600 2307
588 20250311 090600 268780305 2600 2615 2620 2590 10087
589 20250311 090500 242546530 2615 2610 2625 2595 13243
590 20250311 090400 207954250 2600 2605 2615 2580 11978
591 20250311 090300 176929280 2610 2625 2625 2590 22667
592 20250311 090200 117908405 2610 2625 2625 2610 13755
593 20250311 090100 81926505 2625 2615 2645 2615 1102
594 20250311 090000 79031560 2650 2615 2650 2600 30201

1
008420/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,20503505,0,54539323300,0.00
20250306,0,20503505,0,55154428450,0.00
20250305,0,20503505,0,58845059350,0.00
20250304,0,20503505,0,51361280025,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 20503505 0 54539323300 0.00
3 20250306 0 20503505 0 55154428450 0.00
4 20250305 0 20503505 0 58845059350 0.00
5 20250304 0 20503505 0 51361280025 0.00