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

615
025900/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191300,1751355590,9700,9700,9700,9700,4467
20250311,191200,1751355590,9700,9700,9700,9700,0
20250311,191100,1751355590,9700,9700,9700,9700,0
20250311,191000,1751355590,9700,9700,9700,9700,0
20250311,190900,1751355590,9700,9700,9700,9700,0
20250311,190800,1751355590,9700,9700,9700,9700,0
20250311,190700,1751355590,9700,9700,9700,9700,0
20250311,190600,1751355590,9700,9700,9700,9700,0
20250311,190500,1751355590,9700,9700,9700,9700,0
20250311,190400,1751355590,9700,9700,9700,9700,0
20250311,190300,1751355590,9700,9700,9700,9700,0
20250311,190200,1751355590,9700,9700,9700,9700,0
20250311,190100,1751355590,9700,9700,9700,9700,0
20250311,190000,1751355590,9700,9700,9700,9700,0
20250311,185900,1751355590,9700,9700,9700,9700,0
20250311,185800,1751355590,9700,9700,9700,9700,0
20250311,185700,1751355590,9700,9700,9700,9700,0
20250311,185600,1751355590,9700,9700,9700,9700,0
20250311,185500,1751355590,9700,9700,9700,9700,0
20250311,185400,1751355590,9700,9700,9700,9700,0
20250311,185300,1751355590,9700,9700,9700,9700,0
20250311,185200,1751355590,9700,9700,9700,9700,0
20250311,185100,1751355590,9700,9700,9700,9700,0
20250311,185000,1751355590,9700,9700,9700,9700,0
20250311,184900,1751355590,9700,9700,9700,9700,0
20250311,184800,1751355590,9700,9700,9700,9700,0
20250311,184700,1751355590,9700,9700,9700,9700,0
20250311,184600,1751355590,9700,9700,9700,9700,0
20250311,184500,1751355590,9700,9700,9700,9700,0
20250311,184400,1751355590,9700,9700,9700,9700,0
20250311,184300,1751355590,9700,9700,9700,9700,4467
20250311,184200,1751355590,9700,9700,9700,9700,0
20250311,184100,1751355590,9700,9700,9700,9700,0
20250311,184000,1751355590,9700,9700,9700,9700,0
20250311,183900,1751355590,9700,9700,9700,9700,0
20250311,183800,1751355590,9700,9700,9700,9700,0
20250311,183700,1751355590,9700,9700,9700,9700,0
20250311,183600,1751355590,9700,9700,9700,9700,0
20250311,183500,1751355590,9700,9700,9700,9700,0
20250311,183400,1751355590,9700,9700,9700,9700,0
20250311,183300,1751355590,9700,9700,9700,9700,0
20250311,183200,1751355590,9700,9700,9700,9700,0
20250311,183100,1751355590,9700,9700,9700,9700,0
20250311,183000,1751355590,9700,9700,9700,9700,0
20250311,182900,1751355590,9700,9700,9700,9700,0
20250311,182800,1751355590,9700,9700,9700,9700,0
20250311,182700,1751355590,9700,9700,9700,9700,0
20250311,182600,1751355590,9700,9700,9700,9700,0
20250311,182500,1751355590,9700,9700,9700,9700,0
20250311,182400,1751355590,9700,9700,9700,9700,0
20250311,182300,1751355590,9700,9700,9700,9700,0
20250311,182200,1751355590,9700,9700,9700,9700,0
20250311,182100,1751355590,9700,9700,9700,9700,0
20250311,182000,1751355590,9700,9700,9700,9700,0
20250311,181900,1751355590,9700,9700,9700,9700,0
20250311,181800,1751355590,9700,9700,9700,9700,0
20250311,181700,1751355590,9700,9700,9700,9700,0
20250311,181600,1751355590,9700,9700,9700,9700,0
20250311,181500,1751355590,9700,9700,9700,9700,0
20250311,181400,1751355590,9700,9700,9700,9700,0
20250311,181300,1751355590,9700,9700,9700,9700,4467
20250311,181200,1751355590,9700,9700,9700,9700,0
20250311,181100,1751355590,9700,9700,9700,9700,0
20250311,181000,1751355590,9700,9700,9700,9700,0
20250311,180900,1751355590,9700,9700,9700,9700,0
20250311,180800,1751355590,9700,9700,9700,9700,0
20250311,180700,1751355590,9700,9700,9700,9700,0
20250311,180600,1751355590,9700,9700,9700,9700,0
20250311,180500,1751355590,9700,9700,9700,9700,0
20250311,180400,1751355590,9700,9700,9700,9700,0
20250311,180300,1751355590,9700,9700,9700,9700,0
20250311,180200,1751355590,9700,9700,9700,9700,0
20250311,180100,1751355590,9700,9700,9700,9700,0
20250311,180000,1751355590,9700,9700,9700,9700,0
20250311,175900,1751355590,9700,9700,9700,9700,0
20250311,175800,1751355590,9700,9700,9700,9700,0
20250311,175700,1751355590,9700,9700,9700,9700,0
20250311,175600,1751355590,9700,9700,9700,9700,0
20250311,175500,1751355590,9700,9700,9700,9700,0
20250311,175400,1751355590,9700,9700,9700,9700,0
20250311,175300,1751355590,9700,9700,9700,9700,0
20250311,175200,1751355590,9700,9700,9700,9700,0
20250311,175100,1751355590,9700,9700,9700,9700,0
20250311,175000,1751355590,9700,9700,9700,9700,0
20250311,174900,1751355590,9700,9700,9700,9700,0
20250311,174800,1751355590,9700,9700,9700,9700,0
20250311,174700,1751355590,9700,9700,9700,9700,0
20250311,174600,1751355590,9700,9700,9700,9700,0
20250311,174500,1751355590,9700,9700,9700,9700,0
20250311,174400,1751355590,9700,9700,9700,9700,0
20250311,174300,1751355590,9700,9700,9700,9700,4467
20250311,174200,1751355590,9700,9700,9700,9700,0
20250311,174100,1751355590,9700,9700,9700,9700,0
20250311,174000,1751355590,9700,9700,9700,9700,0
20250311,173900,1751355590,9700,9700,9700,9700,0
20250311,173800,1751355590,9700,9700,9700,9700,0
20250311,173700,1751355590,9700,9700,9700,9700,0
20250311,173600,1751355590,9700,9700,9700,9700,0
20250311,173500,1751355590,9700,9700,9700,9700,0
20250311,173400,1751355590,9700,9700,9700,9700,0
20250311,173300,1751355590,9700,9700,9700,9700,0
20250311,173200,1751355590,9700,9700,9700,9700,0
20250311,173100,1751355590,9700,9700,9700,9700,0
20250311,173000,1751355590,9700,9700,9700,9700,0
20250311,172900,1751355590,9700,9700,9700,9700,0
20250311,172800,1751355590,9700,9700,9700,9700,0
20250311,172700,1751355590,9700,9700,9700,9700,0
20250311,172600,1751355590,9700,9700,9700,9700,0
20250311,172500,1751355590,9700,9700,9700,9700,0
20250311,172400,1751355590,9700,9700,9700,9700,0
20250311,172300,1751355590,9700,9700,9700,9700,0
20250311,172200,1751355590,9700,9700,9700,9700,0
20250311,172100,1751355590,9700,9700,9700,9700,0
20250311,172000,1751355590,9700,9700,9700,9700,0
20250311,171900,1751355590,9700,9700,9700,9700,0
20250311,171800,1751355590,9700,9700,9700,9700,0
20250311,171700,1751355590,9700,9700,9700,9700,0
20250311,171600,1751355590,9700,9700,9700,9700,0
20250311,171500,1751355590,9700,9700,9700,9700,0
20250311,171400,1751355590,9700,9700,9700,9700,0
20250311,171300,1751355590,9700,9700,9700,9700,4467
20250311,171200,1751355590,9700,9700,9700,9700,0
20250311,171100,1751355590,9700,9700,9700,9700,0
20250311,171000,1751355590,9700,9700,9700,9700,0
20250311,170900,1751355590,9700,9700,9700,9700,0
20250311,170800,1751355590,9700,9700,9700,9700,0
20250311,170700,1751355590,9700,9700,9700,9700,0
20250311,170600,1751355590,9700,9700,9700,9700,0
20250311,170500,1751355590,9700,9700,9700,9700,0
20250311,170400,1751355590,9700,9700,9700,9700,0
20250311,170300,1751355590,9700,9700,9700,9700,0
20250311,170200,1751355590,9700,9700,9700,9700,0
20250311,170100,1751355590,9700,9700,9700,9700,0
20250311,170000,1751355590,9700,9700,9700,9700,0
20250311,165900,1751355590,9700,9700,9700,9700,0
20250311,165800,1751355590,9700,9700,9700,9700,0
20250311,165700,1751355590,9700,9700,9700,9700,0
20250311,165600,1751355590,9700,9700,9700,9700,0
20250311,165500,1751355590,9700,9700,9700,9700,0
20250311,165400,1751355590,9700,9700,9700,9700,0
20250311,165300,1751355590,9700,9700,9700,9700,0
20250311,165200,1751355590,9700,9700,9700,9700,0
20250311,165100,1751355590,9700,9700,9700,9700,0
20250311,165000,1751355590,9700,9700,9700,9700,0
20250311,164900,1751355590,9700,9700,9700,9700,0
20250311,164800,1751355590,9700,9700,9700,9700,0
20250311,164700,1751355590,9700,9700,9700,9700,0
20250311,164600,1751355590,9700,9700,9700,9700,0
20250311,164500,1751355590,9700,9700,9700,9700,0
20250311,164400,1751355590,9700,9700,9700,9700,0
20250311,164300,1751355590,9700,9700,9700,9700,4467
20250311,164200,1751355590,9700,9700,9700,9700,0
20250311,164100,1751355590,9700,9700,9700,9700,0
20250311,164000,1751355590,9700,9700,9700,9700,0
20250311,163900,1751355590,9700,9700,9700,9700,0
20250311,163800,1751355590,9700,9700,9700,9700,0
20250311,163700,1751355590,9700,9700,9700,9700,0
20250311,163600,1751355590,9700,9700,9700,9700,0
20250311,163500,1751355590,9700,9700,9700,9700,0
20250311,163400,1751355590,9700,9700,9700,9700,0
20250311,163300,1751355590,9700,9700,9700,9700,0
20250311,163200,1751355590,9700,9700,9700,9700,0
20250311,163100,1751355590,9700,9700,9700,9700,0
20250311,163000,1751355590,9700,9700,9700,9700,0
20250311,162900,1751355590,9700,9700,9700,9700,0
20250311,162800,1751355590,9700,9700,9700,9700,0
20250311,162700,1751355590,9700,9700,9700,9700,0
20250311,162600,1751355590,9700,9700,9700,9700,0
20250311,162500,1751355590,9700,9700,9700,9700,0
20250311,162400,1751355590,9700,9700,9700,9700,0
20250311,162300,1751355590,9700,9700,9700,9700,0
20250311,162200,1751355590,9700,9700,9700,9700,0
20250311,162100,1751355590,9700,9700,9700,9700,0
20250311,162000,1751355590,9700,9700,9700,9700,0
20250311,161900,1751355590,9700,9700,9700,9700,0
20250311,161800,1751355590,9700,9700,9700,9700,0
20250311,161700,1751355590,9700,9700,9700,9700,0
20250311,161600,1751355590,9700,9700,9700,9700,0
20250311,161500,1751355590,9700,9700,9700,9700,0
20250311,161400,1751355590,9700,9700,9700,9700,0
20250311,161300,1751355590,9700,9700,9700,9700,4467
20250311,161200,1751355590,9700,9700,9700,9700,0
20250311,161100,1751355590,9700,9700,9700,9700,0
20250311,161000,1751355590,9700,9700,9700,9700,0
20250311,160900,1751355590,9700,9700,9700,9700,0
20250311,160800,1751355590,9700,9700,9700,9700,0
20250311,160700,1751355590,9700,9700,9700,9700,0
20250311,160600,1751355590,9700,9700,9700,9700,0
20250311,160500,1751355590,9700,9700,9700,9700,0
20250311,160400,1751355590,9700,9700,9700,9700,0
20250311,160300,1751355590,9700,9700,9700,9700,0
20250311,160200,1751355590,9700,9700,9700,9700,0
20250311,160100,1751355590,9700,9700,9700,9700,0
20250311,160000,1751355590,9700,9700,9700,9700,0
20250311,155900,1751355590,9700,9700,9700,9700,0
20250311,155800,1751355590,9700,9700,9700,9700,0
20250311,155700,1751355590,9700,9700,9700,9700,0
20250311,155600,1751355590,9700,9700,9700,9700,0
20250311,155500,1751355590,9700,9700,9700,9700,0
20250311,155400,1751355590,9700,9700,9700,9700,0
20250311,155300,1751355590,9700,9700,9700,9700,0
20250311,155200,1751355590,9700,9700,9700,9700,0
20250311,155100,1751355590,9700,9700,9700,9700,0
20250311,155000,1751355590,9700,9700,9700,9700,0
20250311,154900,1751355590,9700,9700,9700,9700,0
20250311,154800,1751355590,9700,9700,9700,9700,0
20250311,154700,1751355590,9700,9700,9700,9700,0
20250311,154600,1751355590,9700,9700,9700,9700,0
20250311,154500,1751355590,9700,9700,9700,9700,0
20250311,154400,1751355590,9700,9700,9700,9700,0
20250311,154300,1751355590,9700,9700,9700,9700,4467
20250311,154200,1751355590,9700,9700,9700,9700,0
20250311,154100,1751355590,9700,9700,9700,9700,0
20250311,154000,1751355590,9700,9700,9700,9700,0
20250311,153900,1751355590,9700,9700,9700,9700,0
20250311,153800,1751355590,9700,9700,9700,9700,0
20250311,153700,1751355590,9700,9700,9700,9700,0
20250311,153600,1751355590,9700,9700,9700,9700,0
20250311,153500,1751355590,9700,9700,9700,9700,0
20250311,153400,1751355590,9700,9700,9700,9700,0
20250311,153300,1751355590,9700,9700,9700,9700,0
20250311,153200,1751355590,9700,9700,9700,9700,0
20250311,153100,1751355590,9700,9700,9700,9700,0
20250311,153000,1751355590,9700,9700,9700,9700,4467
20250311,152900,1708025690,9640,9640,9640,9640,0
20250311,152800,1708025690,9640,9640,9640,9640,0
20250311,152700,1708025690,9640,9640,9640,9640,0
20250311,152600,1708025690,9640,9640,9640,9640,0
20250311,152500,1708025690,9640,9640,9640,9640,0
20250311,152400,1708025690,9640,9640,9640,9640,0
20250311,152300,1708025690,9640,9640,9640,9640,0
20250311,152200,1708025690,9640,9640,9640,9640,0
20250311,152100,1708025690,9640,9640,9640,9640,0
20250311,152000,1708025690,9640,9640,9640,9640,0
20250311,151900,1708025690,9640,9640,9680,9630,1240
20250311,151800,1696063500,9660,9630,9660,9630,1345
20250311,151700,1683096930,9610,9620,9630,9610,1620
20250311,151600,1667518020,9620,9640,9640,9620,94
20250311,151500,1666612550,9640,9630,9640,9630,99
20250311,151400,1665659160,9620,9630,9630,9620,2862
20250311,151300,1638119680,9620,9630,9630,9620,863
20250311,151200,1629812150,9630,9630,9630,9630,132
20250311,151100,1628540990,9620,9630,9630,9620,1438
20250311,151000,1614696430,9640,9630,9640,9630,242
20250311,150900,1612365870,9630,9610,9640,9610,418
20250311,150800,1608342100,9610,9610,9610,9600,203
20250311,150700,1606391820,9610,9605,9610,9600,186
20250311,150600,1604605710,9610,9610,9610,9600,201
20250311,150500,1602674590,9600,9620,9620,9600,59
20250311,150400,1602107930,9620,9600,9620,9600,134
20250311,150300,1600820490,9600,9600,9610,9600,124
20250311,150200,1599630080,9600,9600,9600,9600,68
20250311,150100,1598977280,9610,9630,9630,9610,138
20250311,150000,1597650900,9610,9610,9620,9600,274
20250311,145900,1595017560,9600,9610,9610,9600,883
20250311,145800,1586539370,9610,9610,9610,9610,50
20250311,145700,1586058870,9610,9610,9610,9610,69
20250311,145600,1585395780,9610,9610,9610,9610,61
20250311,145500,1584809570,9610,9630,9630,9610,1177
20250311,145400,1573488580,9630,9620,9630,9610,235
20250311,145300,1571227370,9620,9610,9620,9610,109
20250311,145200,1570179820,9620,9610,9630,9610,151
20250311,145100,1568728490,9600,9600,9610,9590,140
20250311,145000,1567384020,9600,9610,9610,9600,161
20250311,144900,1565837640,9590,9590,9590,9590,341
20250311,144800,1562567450,9600,9590,9600,9590,356
20250311,144700,1559151290,9590,9610,9610,9590,146
20250311,144600,1557749370,9590,9590,9590,9590,75
20250311,144500,1557030120,9590,9600,9600,9590,56
20250311,144400,1556492860,9580,9580,9610,9580,239
20250311,144300,1554201820,9580,9600,9600,9580,108
20250311,144200,1553165700,9600,9580,9600,9580,253
20250311,144100,1550737400,9580,9590,9590,9580,316
20250311,144000,1547707320,9590,9620,9620,9590,321
20250311,143900,1544628420,9590,9620,9620,9590,93
20250311,143800,1543735020,9620,9590,9620,9580,82
20250311,143700,1542948800,9590,9620,9620,9590,369
20250311,143600,1539409160,9620,9610,9620,9600,154
20250311,143500,1537928550,9610,9590,9610,9590,61
20250311,143400,1537342700,9590,9610,9610,9590,14
20250311,143300,1537208420,9590,9610,9610,9590,21
20250311,143200,1537006810,9590,9590,9590,9590,36
20250311,143100,1536661570,9590,9600,9610,9590,37
20250311,143000,1536306670,9600,9600,9600,9590,34
20250311,142900,1535980500,9590,9600,9600,9590,80
20250311,142800,1535212750,9590,9600,9600,9590,155
20250311,142700,1533724800,9600,9600,9600,9600,29
20250311,142600,1533446400,9600,9600,9600,9600,38
20250311,142500,1533081600,9580,9580,9600,9580,159
20250311,142400,1531556580,9580,9580,9580,9580,26
20250311,142300,1531307500,9580,9580,9580,9580,11
20250311,142200,1531202120,9590,9590,9590,9590,50
20250311,142100,1530722620,9580,9580,9580,9580,24
20250311,142000,1530492700,9630,9610,9630,9570,117
20250311,141900,1529369350,9570,9560,9580,9560,432
20250311,141800,1525232330,9570,9560,9570,9560,143
20250311,141700,1523865050,9560,9570,9570,9560,390
20250311,141600,1520136100,9570,9580,9580,9560,206
20250311,141500,1518166090,9580,9580,9590,9570,3642
20250311,141400,1483307320,9580,9580,9580,9570,274
20250311,141300,1480682700,9580,9580,9580,9570,102
20250311,141200,1479706270,9580,9570,9580,9570,261
20250311,141100,1477208320,9570,9570,9580,9570,75
20250311,141000,1476490290,9570,9570,9570,9570,56
20250311,140900,1475954370,9580,9590,9590,9580,357
20250311,140800,1472531810,9590,9620,9620,9590,1297
20250311,140700,1460065370,9640,9610,9640,9610,67
20250311,140600,1459421470,9610,9600,9610,9600,85
20250311,140500,1458604640,9600,9610,9610,9600,262
20250311,140400,1456087150,9610,9620,9620,9610,60
20250311,140300,1455510460,9620,9620,9620,9620,51
20250311,140200,1455019840,9640,9610,9640,9610,19
20250311,140100,1454837190,9610,9620,9620,9610,30
20250311,140000,1454548730,9610,9610,9610,9610,17
20250311,135900,1454385360,9620,9620,9620,9620,53
20250311,135800,1453875500,9620,9620,9620,9620,34
20250311,135700,1453548420,9620,9640,9640,9620,477
20250311,135600,1448959620,9620,9620,9620,9620,119
20250311,135500,1447814840,9620,9650,9650,9620,13
20250311,135400,1447689750,9630,9630,9630,9630,149
20250311,135300,1446254880,9630,9620,9630,9620,94
20250311,135200,1445349840,9620,9620,9620,9620,24
20250311,135100,1445118960,9620,9660,9660,9620,1658
20250311,135000,1429132200,9650,9660,9660,9650,97
20250311,134900,1428195580,9650,9650,9660,9650,99
20250311,134800,1427239410,9660,9670,9670,9660,2966
20250311,134700,1398559920,9670,9670,9670,9670,560
20250311,134600,1393144720,9680,9670,9680,9670,100
20250311,134500,1392177410,9670,9670,9670,9670,39
20250311,134400,1391800280,9670,9670,9680,9670,503
20250311,134300,1386935850,9680,9680,9680,9670,160
20250311,134200,1385387440,9680,9680,9680,9670,53
20250311,134100,1384874600,9690,9690,9700,9690,1990
20250311,134000,1365591490,9690,9680,9690,9670,437
20250311,133900,1361360240,9670,9650,9670,9650,172
20250311,133800,1359697340,9660,9650,9660,9650,88
20250311,133700,1358848040,9640,9640,9640,9640,78
20250311,133600,1358096120,9640,9630,9640,9630,83
20250311,133500,1357296290,9630,9630,9630,9630,104
20250311,133400,1356294770,9630,9660,9670,9630,625
20250311,133300,1350258080,9620,9630,9630,9620,61
20250311,133200,1349670990,9620,9630,9630,9620,110
20250311,133100,1348611990,9620,9620,9620,9620,31
20250311,133000,1348313770,9620,9630,9630,9620,31
20250311,132900,1348015430,9620,9650,9650,9620,29
20250311,132800,1347736090,9620,9620,9620,9620,37
20250311,132700,1347380150,9620,9640,9640,9620,226
20250311,132600,1345205830,9650,9620,9650,9610,2712
20250311,132500,1319045640,9640,9630,9640,9610,238
20250311,132400,1316752110,9600,9600,9600,9600,37
20250311,132300,1316396910,9600,9620,9630,9600,1334
20250311,132200,1303557260,9600,9590,9620,9580,465
20250311,132100,1299098030,9590,9590,9590,9590,57
20250311,132000,1298551400,9590,9590,9590,9590,18
20250311,131900,1298378780,9590,9570,9620,9570,2235
20250311,131800,1276891640,9590,9600,9600,9570,355
20250311,131700,1273484200,9560,9575,9590,9560,872
20250311,131600,1265130330,9560,9580,9580,9560,24
20250311,131500,1264900710,9560,9570,9570,9560,28
20250311,131400,1264633020,9590,9560,9590,9560,65
20250311,131300,1264011590,9560,9560,9560,9560,170
20250311,131200,1262386390,9560,9560,9560,9560,53
20250311,131100,1261879710,9580,9590,9590,9560,44
20250311,131000,1261458570,9590,9570,9590,9560,153
20250311,130900,1259994530,9560,9560,9560,9560,591
20250311,130800,1254344570,9560,9560,9580,9560,107
20250311,130700,1253320390,9570,9560,9570,9560,1124
20250311,130600,1242564030,9560,9550,9560,9550,57
20250311,130500,1242019640,9570,9560,9570,9550,144
20250311,130400,1240642990,9560,9550,9560,9550,116
20250311,130300,1239534140,9560,9550,9560,9550,16
20250311,130200,1239381320,9550,9540,9550,9540,122
20250311,130100,1238216300,9550,9570,9570,9540,260
20250311,130000,1235735010,9570,9560,9570,9550,227
20250311,125900,1233565160,9550,9550,9550,9550,15
20250311,125800,1233421910,9550,9560,9560,9550,700
20250311,125700,1226735710,9560,9560,9560,9560,23
20250311,125600,1226515830,9580,9580,9580,9560,88
20250311,125500,1225673310,9550,9570,9570,9550,124
20250311,125400,1224487090,9550,9560,9560,9550,17
20250311,125300,1224324720,9560,9540,9560,9540,309
20250311,125200,1221372920,9540,9550,9550,9540,1224
20250311,125100,1209683890,9550,9550,9550,9550,10
20250311,125000,1209588390,9550,9580,9580,9550,3771
20250311,124900,1173540040,9580,9590,9590,9580,95
20250311,124800,1172629040,9600,9620,9620,9600,25
20250311,124700,1172388980,9600,9600,9600,9600,23
20250311,124600,1172168180,9600,9600,9600,9600,0
20250311,124500,1172168180,9600,9600,9600,9600,7
20250311,124400,1172100980,9580,9620,9620,9580,8
20250311,124300,1172024300,9590,9590,9590,9570,260
20250311,124200,1169531430,9570,9620,9620,9570,2045
20250311,124100,1149877310,9580,9580,9580,9580,15
20250311,124000,1149733610,9580,9620,9620,9580,2191
20250311,123900,1128701250,9600,9600,9600,9600,60
20250311,123800,1128125250,9610,9610,9610,9600,231
20250311,123700,1125906100,9610,9620,9620,9610,171
20250311,123600,1124262730,9610,9610,9610,9610,0
20250311,123500,1124262730,9610,9600,9610,9600,26
20250311,123400,1124013020,9600,9600,9600,9600,40
20250311,123300,1123629020,9560,9590,9590,9560,1253
20250311,123200,1111631810,9600,9590,9610,9590,125
20250311,123100,1110431560,9590,9590,9590,9590,0
20250311,123000,1110431560,9590,9590,9590,9590,0
20250311,122900,1110431560,9590,9600,9600,9590,47
20250311,122800,1109980620,9580,9580,9580,9580,20
20250311,122700,1109789020,9580,9580,9580,9580,347
20250311,122600,1106464760,9580,9580,9580,9580,0
20250311,122500,1106464760,9580,9580,9580,9580,143
20250311,122400,1105094820,9600,9630,9630,9580,253
20250311,122300,1102665010,9620,9620,9620,9620,0
20250311,122200,1102665010,9620,9620,9620,9620,110
20250311,122100,1101606810,9600,9610,9640,9600,552
20250311,122000,1096298660,9600,9610,9610,9600,61
20250311,121900,1095712560,9610,9580,9610,9580,22
20250311,121800,1095501170,9590,9600,9600,9590,341
20250311,121700,1092227880,9600,9580,9600,9570,44
20250311,121600,1091806410,9570,9600,9600,9570,488
20250311,121500,1087128970,9600,9600,9620,9590,291
20250311,121400,1084333880,9590,9620,9620,9590,2178
20250311,121300,1063417820,9640,9640,9640,9640,177
20250311,121200,1061711540,9620,9620,9620,9620,0
20250311,121100,1061711540,9620,9620,9620,9620,0
20250311,121000,1061711540,9620,9640,9640,9620,92
20250311,120900,1060825810,9630,9630,9630,9630,9
20250311,120800,1060739140,9630,9630,9630,9630,47
20250311,120700,1060286530,9630,9640,9640,9620,231
20250311,120600,1058060040,9640,9640,9640,9620,670
20250311,120500,1051602920,9630,9630,9640,9630,33
20250311,120400,1051285090,9620,9620,9620,9620,0
20250311,120300,1051285090,9620,9630,9630,9620,7
20250311,120200,1051217730,9620,9620,9620,9620,23
20250311,120100,1050996470,9630,9620,9630,9620,14
20250311,120000,1050861760,9640,9640,9640,9620,217
20250311,115900,1048770100,9640,9640,9640,9640,79
20250311,115800,1048008540,9600,9620,9620,9600,1082
20250311,115700,1037608600,9620,9630,9630,9620,139
20250311,115600,1036271290,9620,9620,9620,9620,54
20250311,115500,1035751810,9610,9610,9610,9610,110
20250311,115400,1034694710,9640,9610,9650,9610,29
20250311,115300,1034415170,9610,9610,9620,9610,121
20250311,115200,1033251580,9610,9610,9610,9610,134
20250311,115100,1031963840,9610,9610,9610,9610,296
20250311,115000,1029119280,9610,9610,9610,9610,0
20250311,114900,1029119280,9610,9610,9610,9610,87
20250311,114800,1028283210,9610,9610,9610,9610,20
20250311,114700,1028091010,9610,9610,9620,9610,86
20250311,114600,1027264350,9610,9620,9620,9610,869
20250311,114500,1018905140,9620,9620,9650,9620,412
20250311,114400,1014941640,9620,9620,9620,9620,25
20250311,114300,1014701140,9650,9650,9650,9650,0
20250311,114200,1014701140,9650,9650,9650,9650,2
20250311,114100,1014681840,9640,9640,9640,9640,2
20250311,114000,1014662560,9650,9640,9650,9620,183
20250311,113900,1012898610,9640,9640,9640,9640,3
20250311,113800,1012869690,9640,9640,9640,9640,0
20250311,113700,1012869690,9640,9640,9640,9640,104
20250311,113600,1011867130,9640,9640,9640,9640,0
20250311,113500,1011867130,9640,9640,9640,9600,392
20250311,113400,1008093540,9640,9620,9640,9600,53
20250311,113300,1007584480,9620,9610,9620,9610,112
20250311,113200,1006508150,9610,9600,9610,9590,456
20250311,113100,1002133870,9600,9600,9600,9590,342
20250311,113000,998851040,9600,9600,9600,9600,104
20250311,112900,997852640,9620,9620,9620,9620,3
20250311,112800,997823780,9600,9620,9620,9600,17
20250311,112700,997660560,9600,9610,9620,9600,674
20250311,112600,991189390,9620,9590,9620,9590,15
20250311,112500,991045180,9590,9590,9590,9590,21
20250311,112400,990843790,9620,9620,9620,9620,44
20250311,112300,990420510,9620,9620,9620,9620,0
20250311,112200,990420510,9620,9620,9620,9570,33
20250311,112100,990104600,9610,9580,9640,9570,75
20250311,112000,989384930,9580,9570,9580,9570,466
20250311,111900,984925300,9570,9560,9570,9540,300
20250311,111800,982058610,9560,9560,9560,9540,43
20250311,111700,981648060,9560,9550,9560,9530,31
20250311,111600,981352520,9560,9550,9560,9520,170
20250311,111500,979732100,9530,9530,9550,9530,29
20250311,111400,979455710,9530,9530,9530,9530,219
20250311,111300,977368640,9530,9550,9560,9530,211
20250311,111200,975353130,9560,9540,9560,9530,36
20250311,111100,975009900,9540,9530,9540,9520,252
20250311,111000,972608590,9530,9520,9530,9510,34
20250311,110900,972284990,9520,9520,9520,9520,205
20250311,110800,970333390,9540,9520,9540,9520,81
20250311,110700,969561130,9520,9520,9530,9510,188
20250311,110600,967771350,9520,9520,9520,9510,91
20250311,110500,966905250,9520,9510,9520,9510,417
20250311,110400,962939210,9510,9510,9510,9510,221
20250311,110300,960837500,9510,9510,9520,9510,53
20250311,110200,960333240,9510,9520,9520,9510,171
20250311,110100,958705990,9520,9510,9520,9510,28
20250311,110000,958439700,9510,9510,9510,9510,32
20250311,105900,958135380,9510,9510,9510,9510,62
20250311,105800,957545760,9510,9520,9520,9510,574
20250311,105700,952086730,9510,9510,9510,9510,50
20250311,105600,951611230,9510,9510,9520,9510,181
20250311,105500,949888460,9520,9530,9560,9510,47
20250311,105400,949441060,9510,9510,9510,9510,59
20250311,105300,948879970,9510,9520,9520,9510,67
20250311,105200,948242520,9520,9510,9520,9510,108
20250311,105100,947215030,9510,9540,9540,9510,385
20250311,105000,943552810,9520,9520,9520,9520,44
20250311,104900,943133930,9520,9530,9530,9520,205
20250311,104800,941180540,9510,9510,9510,9510,45
20250311,104700,940752590,9530,9530,9530,9530,230
20250311,104600,938560690,9530,9560,9560,9530,73
20250311,104500,937864910,9550,9550,9550,9530,275
20250311,104400,935239450,9530,9550,9560,9500,4452
20250311,104300,892776310,9530,9530,9530,9520,187
20250311,104200,890994400,9530,9530,9540,9520,613
20250311,104100,885149600,9520,9510,9530,9510,812
20250311,104000,877418450,9510,9490,9510,9490,316
20250311,103900,874416310,9490,9490,9490,9490,0
20250311,103800,874416310,9490,9500,9500,9480,129
20250311,103700,873192270,9480,9470,9480,9470,318
20250311,103600,870180800,9470,9500,9500,9470,4
20250311,103500,870142860,9470,9470,9470,9460,169
20250311,103400,868542670,9470,9480,9480,9470,64
20250311,103300,867936050,9460,9480,9480,9460,375
20250311,103200,864384800,9460,9500,9500,9460,885
20250311,103100,856008110,9500,9480,9500,9480,26
20250311,103000,855761530,9460,9450,9480,9450,212
20250311,102900,853756830,9460,9460,9460,9460,430
20250311,102800,849689030,9460,9460,9470,9460,150
20250311,102700,848269730,9450,9460,9460,9450,553
20250311,102600,843042390,9460,9460,9460,9460,277
20250311,102500,840421970,9460,9470,9470,9460,714
20250311,102400,833661510,9460,9490,9490,9460,199
20250311,102300,831774580,9500,9500,9500,9490,27
20250311,102200,831518230,9500,9450,9510,9450,203
20250311,102100,829596020,9450,9450,9470,9450,359
20250311,102000,826203370,9450,9450,9460,9450,1170
20250311,101900,815136210,9450,9450,9460,9450,3344
20250311,101800,783535380,9460,9455,9460,9455,126
20250311,101700,782343995,9455,9460,9460,9455,184
20250311,101600,780603425,9460,9460,9465,9460,1066
20250311,101500,770519060,9465,9490,9490,9460,1795
20250311,101400,753516200,9490,9500,9500,9490,1609
20250311,101300,738234280,9500,9510,9510,9500,733
20250311,101200,731266760,9510,9510,9510,9510,112
20250311,101100,730201640,9510,9520,9520,9510,866
20250311,101000,721963970,9510,9520,9530,9510,232
20250311,100900,719755630,9510,9520,9530,9510,932
20250311,100800,710885450,9520,9520,9520,9520,377
20250311,100700,707296410,9520,9540,9540,9520,665
20250311,100600,700961900,9540,9540,9540,9540,3
20250311,100500,700933280,9530,9530,9530,9530,273
20250311,100400,698331590,9540,9560,9560,9530,49
20250311,100300,697864270,9560,9560,9560,9560,25
20250311,100200,697625270,9560,9550,9570,9530,1031
20250311,100100,687785810,9560,9570,9570,9560,102
20250311,100000,686809680,9570,9570,9570,9570,317
20250311,095900,683775990,9570,9550,9570,9550,377
20250311,095800,680173360,9560,9560,9560,9560,67
20250311,095700,679532840,9550,9560,9560,9550,116
20250311,095600,678424045,9560,9560,9560,9560,8
20250311,095500,678347565,9575,9560,9575,9540,1705
20250311,095400,662076940,9560,9560,9560,9560,49
20250311,095300,661608500,9560,9560,9560,9560,24
20250311,095200,661379060,9560,9550,9560,9540,923
20250311,095100,652557070,9550,9580,9580,9550,1759
20250311,095000,635732240,9580,9590,9590,9580,507
20250311,094900,630870650,9600,9590,9630,9590,85
20250311,094800,630054570,9600,9620,9620,9600,265
20250311,094700,627509390,9620,9620,9620,9620,100
20250311,094600,626547390,9610,9615,9615,9610,423
20250311,094500,622482270,9610,9640,9640,9610,168
20250311,094400,620863850,9650,9620,9670,9620,1078
20250311,094300,610447880,9620,9650,9650,9610,460
20250311,094200,606020450,9650,9630,9650,9610,68
20250311,094100,605365510,9610,9640,9650,9610,44
20250311,094000,604941830,9620,9640,9650,9620,167
20250311,093900,603332830,9630,9600,9630,9590,173
20250311,093800,601669930,9610,9610,9610,9610,905
20250311,093700,592972880,9590,9610,9610,9590,208
20250311,093600,590976720,9620,9590,9620,9590,1171
20250311,093500,579746340,9590,9610,9610,9590,923
20250311,093400,570887760,9610,9630,9630,9610,611
20250311,093300,565010820,9640,9630,9640,9600,2094
20250311,093200,544895740,9640,9630,9640,9630,151
20250311,093100,543440850,9600,9620,9660,9600,1533
20250311,093000,528699050,9630,9650,9660,9610,749
20250311,092900,521484490,9620,9600,9620,9600,1196
20250311,092800,509978990,9620,9620,9620,9610,1732
20250311,092700,493322890,9650,9640,9650,9610,477
20250311,092600,488732240,9640,9610,9650,9610,92
20250311,092500,487846990,9610,9590,9620,9590,2299
20250311,092400,465768350,9600,9630,9630,9600,1378
20250311,092300,452530800,9620,9640,9650,9620,122
20250311,092200,451355190,9640,9660,9660,9640,159
20250311,092100,449821010,9660,9660,9660,9660,65
20250311,092000,449193110,9660,9660,9660,9650,50
20250311,091900,448710350,9660,9670,9700,9660,577
20250311,091800,443133540,9690,9630,9690,9610,1591
20250311,091700,427782840,9630,9620,9630,9620,186
20250311,091600,425992720,9630,9630,9630,9630,124
20250311,091500,424798600,9620,9630,9630,9610,67
20250311,091400,424154050,9620,9620,9620,9620,30
20250311,091300,423865450,9630,9650,9650,9630,87
20250311,091200,423026970,9660,9580,9660,9580,1143
20250311,091100,412048920,9590,9630,9630,9590,290
20250311,091000,409261800,9630,9620,9670,9620,1723
20250311,090900,392642900,9600,9600,9600,9600,230
20250311,090800,390434900,9640,9640,9640,9600,395
20250311,090700,386638820,9600,9610,9650,9600,366
20250311,090600,383121380,9650,9610,9650,9600,3726
20250311,090500,347326320,9600,9580,9600,9560,5118
20250311,090400,298229660,9580,9560,9600,9560,1606
20250311,090300,282841250,9570,9530,9580,9510,646
20250311,090200,276681940,9500,9530,9540,9500,2190
20250311,090100,255824760,9530,9620,9620,9420,16248
20250311,090000,101595060,9560,9650,9650,9510,10570
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191300 1751355590 9700 9700 9700 9700 4467
3 20250311 191200 1751355590 9700 9700 9700 9700 0
4 20250311 191100 1751355590 9700 9700 9700 9700 0
5 20250311 191000 1751355590 9700 9700 9700 9700 0
6 20250311 190900 1751355590 9700 9700 9700 9700 0
7 20250311 190800 1751355590 9700 9700 9700 9700 0
8 20250311 190700 1751355590 9700 9700 9700 9700 0
9 20250311 190600 1751355590 9700 9700 9700 9700 0
10 20250311 190500 1751355590 9700 9700 9700 9700 0
11 20250311 190400 1751355590 9700 9700 9700 9700 0
12 20250311 190300 1751355590 9700 9700 9700 9700 0
13 20250311 190200 1751355590 9700 9700 9700 9700 0
14 20250311 190100 1751355590 9700 9700 9700 9700 0
15 20250311 190000 1751355590 9700 9700 9700 9700 0
16 20250311 185900 1751355590 9700 9700 9700 9700 0
17 20250311 185800 1751355590 9700 9700 9700 9700 0
18 20250311 185700 1751355590 9700 9700 9700 9700 0
19 20250311 185600 1751355590 9700 9700 9700 9700 0
20 20250311 185500 1751355590 9700 9700 9700 9700 0
21 20250311 185400 1751355590 9700 9700 9700 9700 0
22 20250311 185300 1751355590 9700 9700 9700 9700 0
23 20250311 185200 1751355590 9700 9700 9700 9700 0
24 20250311 185100 1751355590 9700 9700 9700 9700 0
25 20250311 185000 1751355590 9700 9700 9700 9700 0
26 20250311 184900 1751355590 9700 9700 9700 9700 0
27 20250311 184800 1751355590 9700 9700 9700 9700 0
28 20250311 184700 1751355590 9700 9700 9700 9700 0
29 20250311 184600 1751355590 9700 9700 9700 9700 0
30 20250311 184500 1751355590 9700 9700 9700 9700 0
31 20250311 184400 1751355590 9700 9700 9700 9700 0
32 20250311 184300 1751355590 9700 9700 9700 9700 4467
33 20250311 184200 1751355590 9700 9700 9700 9700 0
34 20250311 184100 1751355590 9700 9700 9700 9700 0
35 20250311 184000 1751355590 9700 9700 9700 9700 0
36 20250311 183900 1751355590 9700 9700 9700 9700 0
37 20250311 183800 1751355590 9700 9700 9700 9700 0
38 20250311 183700 1751355590 9700 9700 9700 9700 0
39 20250311 183600 1751355590 9700 9700 9700 9700 0
40 20250311 183500 1751355590 9700 9700 9700 9700 0
41 20250311 183400 1751355590 9700 9700 9700 9700 0
42 20250311 183300 1751355590 9700 9700 9700 9700 0
43 20250311 183200 1751355590 9700 9700 9700 9700 0
44 20250311 183100 1751355590 9700 9700 9700 9700 0
45 20250311 183000 1751355590 9700 9700 9700 9700 0
46 20250311 182900 1751355590 9700 9700 9700 9700 0
47 20250311 182800 1751355590 9700 9700 9700 9700 0
48 20250311 182700 1751355590 9700 9700 9700 9700 0
49 20250311 182600 1751355590 9700 9700 9700 9700 0
50 20250311 182500 1751355590 9700 9700 9700 9700 0
51 20250311 182400 1751355590 9700 9700 9700 9700 0
52 20250311 182300 1751355590 9700 9700 9700 9700 0
53 20250311 182200 1751355590 9700 9700 9700 9700 0
54 20250311 182100 1751355590 9700 9700 9700 9700 0
55 20250311 182000 1751355590 9700 9700 9700 9700 0
56 20250311 181900 1751355590 9700 9700 9700 9700 0
57 20250311 181800 1751355590 9700 9700 9700 9700 0
58 20250311 181700 1751355590 9700 9700 9700 9700 0
59 20250311 181600 1751355590 9700 9700 9700 9700 0
60 20250311 181500 1751355590 9700 9700 9700 9700 0
61 20250311 181400 1751355590 9700 9700 9700 9700 0
62 20250311 181300 1751355590 9700 9700 9700 9700 4467
63 20250311 181200 1751355590 9700 9700 9700 9700 0
64 20250311 181100 1751355590 9700 9700 9700 9700 0
65 20250311 181000 1751355590 9700 9700 9700 9700 0
66 20250311 180900 1751355590 9700 9700 9700 9700 0
67 20250311 180800 1751355590 9700 9700 9700 9700 0
68 20250311 180700 1751355590 9700 9700 9700 9700 0
69 20250311 180600 1751355590 9700 9700 9700 9700 0
70 20250311 180500 1751355590 9700 9700 9700 9700 0
71 20250311 180400 1751355590 9700 9700 9700 9700 0
72 20250311 180300 1751355590 9700 9700 9700 9700 0
73 20250311 180200 1751355590 9700 9700 9700 9700 0
74 20250311 180100 1751355590 9700 9700 9700 9700 0
75 20250311 180000 1751355590 9700 9700 9700 9700 0
76 20250311 175900 1751355590 9700 9700 9700 9700 0
77 20250311 175800 1751355590 9700 9700 9700 9700 0
78 20250311 175700 1751355590 9700 9700 9700 9700 0
79 20250311 175600 1751355590 9700 9700 9700 9700 0
80 20250311 175500 1751355590 9700 9700 9700 9700 0
81 20250311 175400 1751355590 9700 9700 9700 9700 0
82 20250311 175300 1751355590 9700 9700 9700 9700 0
83 20250311 175200 1751355590 9700 9700 9700 9700 0
84 20250311 175100 1751355590 9700 9700 9700 9700 0
85 20250311 175000 1751355590 9700 9700 9700 9700 0
86 20250311 174900 1751355590 9700 9700 9700 9700 0
87 20250311 174800 1751355590 9700 9700 9700 9700 0
88 20250311 174700 1751355590 9700 9700 9700 9700 0
89 20250311 174600 1751355590 9700 9700 9700 9700 0
90 20250311 174500 1751355590 9700 9700 9700 9700 0
91 20250311 174400 1751355590 9700 9700 9700 9700 0
92 20250311 174300 1751355590 9700 9700 9700 9700 4467
93 20250311 174200 1751355590 9700 9700 9700 9700 0
94 20250311 174100 1751355590 9700 9700 9700 9700 0
95 20250311 174000 1751355590 9700 9700 9700 9700 0
96 20250311 173900 1751355590 9700 9700 9700 9700 0
97 20250311 173800 1751355590 9700 9700 9700 9700 0
98 20250311 173700 1751355590 9700 9700 9700 9700 0
99 20250311 173600 1751355590 9700 9700 9700 9700 0
100 20250311 173500 1751355590 9700 9700 9700 9700 0
101 20250311 173400 1751355590 9700 9700 9700 9700 0
102 20250311 173300 1751355590 9700 9700 9700 9700 0
103 20250311 173200 1751355590 9700 9700 9700 9700 0
104 20250311 173100 1751355590 9700 9700 9700 9700 0
105 20250311 173000 1751355590 9700 9700 9700 9700 0
106 20250311 172900 1751355590 9700 9700 9700 9700 0
107 20250311 172800 1751355590 9700 9700 9700 9700 0
108 20250311 172700 1751355590 9700 9700 9700 9700 0
109 20250311 172600 1751355590 9700 9700 9700 9700 0
110 20250311 172500 1751355590 9700 9700 9700 9700 0
111 20250311 172400 1751355590 9700 9700 9700 9700 0
112 20250311 172300 1751355590 9700 9700 9700 9700 0
113 20250311 172200 1751355590 9700 9700 9700 9700 0
114 20250311 172100 1751355590 9700 9700 9700 9700 0
115 20250311 172000 1751355590 9700 9700 9700 9700 0
116 20250311 171900 1751355590 9700 9700 9700 9700 0
117 20250311 171800 1751355590 9700 9700 9700 9700 0
118 20250311 171700 1751355590 9700 9700 9700 9700 0
119 20250311 171600 1751355590 9700 9700 9700 9700 0
120 20250311 171500 1751355590 9700 9700 9700 9700 0
121 20250311 171400 1751355590 9700 9700 9700 9700 0
122 20250311 171300 1751355590 9700 9700 9700 9700 4467
123 20250311 171200 1751355590 9700 9700 9700 9700 0
124 20250311 171100 1751355590 9700 9700 9700 9700 0
125 20250311 171000 1751355590 9700 9700 9700 9700 0
126 20250311 170900 1751355590 9700 9700 9700 9700 0
127 20250311 170800 1751355590 9700 9700 9700 9700 0
128 20250311 170700 1751355590 9700 9700 9700 9700 0
129 20250311 170600 1751355590 9700 9700 9700 9700 0
130 20250311 170500 1751355590 9700 9700 9700 9700 0
131 20250311 170400 1751355590 9700 9700 9700 9700 0
132 20250311 170300 1751355590 9700 9700 9700 9700 0
133 20250311 170200 1751355590 9700 9700 9700 9700 0
134 20250311 170100 1751355590 9700 9700 9700 9700 0
135 20250311 170000 1751355590 9700 9700 9700 9700 0
136 20250311 165900 1751355590 9700 9700 9700 9700 0
137 20250311 165800 1751355590 9700 9700 9700 9700 0
138 20250311 165700 1751355590 9700 9700 9700 9700 0
139 20250311 165600 1751355590 9700 9700 9700 9700 0
140 20250311 165500 1751355590 9700 9700 9700 9700 0
141 20250311 165400 1751355590 9700 9700 9700 9700 0
142 20250311 165300 1751355590 9700 9700 9700 9700 0
143 20250311 165200 1751355590 9700 9700 9700 9700 0
144 20250311 165100 1751355590 9700 9700 9700 9700 0
145 20250311 165000 1751355590 9700 9700 9700 9700 0
146 20250311 164900 1751355590 9700 9700 9700 9700 0
147 20250311 164800 1751355590 9700 9700 9700 9700 0
148 20250311 164700 1751355590 9700 9700 9700 9700 0
149 20250311 164600 1751355590 9700 9700 9700 9700 0
150 20250311 164500 1751355590 9700 9700 9700 9700 0
151 20250311 164400 1751355590 9700 9700 9700 9700 0
152 20250311 164300 1751355590 9700 9700 9700 9700 4467
153 20250311 164200 1751355590 9700 9700 9700 9700 0
154 20250311 164100 1751355590 9700 9700 9700 9700 0
155 20250311 164000 1751355590 9700 9700 9700 9700 0
156 20250311 163900 1751355590 9700 9700 9700 9700 0
157 20250311 163800 1751355590 9700 9700 9700 9700 0
158 20250311 163700 1751355590 9700 9700 9700 9700 0
159 20250311 163600 1751355590 9700 9700 9700 9700 0
160 20250311 163500 1751355590 9700 9700 9700 9700 0
161 20250311 163400 1751355590 9700 9700 9700 9700 0
162 20250311 163300 1751355590 9700 9700 9700 9700 0
163 20250311 163200 1751355590 9700 9700 9700 9700 0
164 20250311 163100 1751355590 9700 9700 9700 9700 0
165 20250311 163000 1751355590 9700 9700 9700 9700 0
166 20250311 162900 1751355590 9700 9700 9700 9700 0
167 20250311 162800 1751355590 9700 9700 9700 9700 0
168 20250311 162700 1751355590 9700 9700 9700 9700 0
169 20250311 162600 1751355590 9700 9700 9700 9700 0
170 20250311 162500 1751355590 9700 9700 9700 9700 0
171 20250311 162400 1751355590 9700 9700 9700 9700 0
172 20250311 162300 1751355590 9700 9700 9700 9700 0
173 20250311 162200 1751355590 9700 9700 9700 9700 0
174 20250311 162100 1751355590 9700 9700 9700 9700 0
175 20250311 162000 1751355590 9700 9700 9700 9700 0
176 20250311 161900 1751355590 9700 9700 9700 9700 0
177 20250311 161800 1751355590 9700 9700 9700 9700 0
178 20250311 161700 1751355590 9700 9700 9700 9700 0
179 20250311 161600 1751355590 9700 9700 9700 9700 0
180 20250311 161500 1751355590 9700 9700 9700 9700 0
181 20250311 161400 1751355590 9700 9700 9700 9700 0
182 20250311 161300 1751355590 9700 9700 9700 9700 4467
183 20250311 161200 1751355590 9700 9700 9700 9700 0
184 20250311 161100 1751355590 9700 9700 9700 9700 0
185 20250311 161000 1751355590 9700 9700 9700 9700 0
186 20250311 160900 1751355590 9700 9700 9700 9700 0
187 20250311 160800 1751355590 9700 9700 9700 9700 0
188 20250311 160700 1751355590 9700 9700 9700 9700 0
189 20250311 160600 1751355590 9700 9700 9700 9700 0
190 20250311 160500 1751355590 9700 9700 9700 9700 0
191 20250311 160400 1751355590 9700 9700 9700 9700 0
192 20250311 160300 1751355590 9700 9700 9700 9700 0
193 20250311 160200 1751355590 9700 9700 9700 9700 0
194 20250311 160100 1751355590 9700 9700 9700 9700 0
195 20250311 160000 1751355590 9700 9700 9700 9700 0
196 20250311 155900 1751355590 9700 9700 9700 9700 0
197 20250311 155800 1751355590 9700 9700 9700 9700 0
198 20250311 155700 1751355590 9700 9700 9700 9700 0
199 20250311 155600 1751355590 9700 9700 9700 9700 0
200 20250311 155500 1751355590 9700 9700 9700 9700 0
201 20250311 155400 1751355590 9700 9700 9700 9700 0
202 20250311 155300 1751355590 9700 9700 9700 9700 0
203 20250311 155200 1751355590 9700 9700 9700 9700 0
204 20250311 155100 1751355590 9700 9700 9700 9700 0
205 20250311 155000 1751355590 9700 9700 9700 9700 0
206 20250311 154900 1751355590 9700 9700 9700 9700 0
207 20250311 154800 1751355590 9700 9700 9700 9700 0
208 20250311 154700 1751355590 9700 9700 9700 9700 0
209 20250311 154600 1751355590 9700 9700 9700 9700 0
210 20250311 154500 1751355590 9700 9700 9700 9700 0
211 20250311 154400 1751355590 9700 9700 9700 9700 0
212 20250311 154300 1751355590 9700 9700 9700 9700 4467
213 20250311 154200 1751355590 9700 9700 9700 9700 0
214 20250311 154100 1751355590 9700 9700 9700 9700 0
215 20250311 154000 1751355590 9700 9700 9700 9700 0
216 20250311 153900 1751355590 9700 9700 9700 9700 0
217 20250311 153800 1751355590 9700 9700 9700 9700 0
218 20250311 153700 1751355590 9700 9700 9700 9700 0
219 20250311 153600 1751355590 9700 9700 9700 9700 0
220 20250311 153500 1751355590 9700 9700 9700 9700 0
221 20250311 153400 1751355590 9700 9700 9700 9700 0
222 20250311 153300 1751355590 9700 9700 9700 9700 0
223 20250311 153200 1751355590 9700 9700 9700 9700 0
224 20250311 153100 1751355590 9700 9700 9700 9700 0
225 20250311 153000 1751355590 9700 9700 9700 9700 4467
226 20250311 152900 1708025690 9640 9640 9640 9640 0
227 20250311 152800 1708025690 9640 9640 9640 9640 0
228 20250311 152700 1708025690 9640 9640 9640 9640 0
229 20250311 152600 1708025690 9640 9640 9640 9640 0
230 20250311 152500 1708025690 9640 9640 9640 9640 0
231 20250311 152400 1708025690 9640 9640 9640 9640 0
232 20250311 152300 1708025690 9640 9640 9640 9640 0
233 20250311 152200 1708025690 9640 9640 9640 9640 0
234 20250311 152100 1708025690 9640 9640 9640 9640 0
235 20250311 152000 1708025690 9640 9640 9640 9640 0
236 20250311 151900 1708025690 9640 9640 9680 9630 1240
237 20250311 151800 1696063500 9660 9630 9660 9630 1345
238 20250311 151700 1683096930 9610 9620 9630 9610 1620
239 20250311 151600 1667518020 9620 9640 9640 9620 94
240 20250311 151500 1666612550 9640 9630 9640 9630 99
241 20250311 151400 1665659160 9620 9630 9630 9620 2862
242 20250311 151300 1638119680 9620 9630 9630 9620 863
243 20250311 151200 1629812150 9630 9630 9630 9630 132
244 20250311 151100 1628540990 9620 9630 9630 9620 1438
245 20250311 151000 1614696430 9640 9630 9640 9630 242
246 20250311 150900 1612365870 9630 9610 9640 9610 418
247 20250311 150800 1608342100 9610 9610 9610 9600 203
248 20250311 150700 1606391820 9610 9605 9610 9600 186
249 20250311 150600 1604605710 9610 9610 9610 9600 201
250 20250311 150500 1602674590 9600 9620 9620 9600 59
251 20250311 150400 1602107930 9620 9600 9620 9600 134
252 20250311 150300 1600820490 9600 9600 9610 9600 124
253 20250311 150200 1599630080 9600 9600 9600 9600 68
254 20250311 150100 1598977280 9610 9630 9630 9610 138
255 20250311 150000 1597650900 9610 9610 9620 9600 274
256 20250311 145900 1595017560 9600 9610 9610 9600 883
257 20250311 145800 1586539370 9610 9610 9610 9610 50
258 20250311 145700 1586058870 9610 9610 9610 9610 69
259 20250311 145600 1585395780 9610 9610 9610 9610 61
260 20250311 145500 1584809570 9610 9630 9630 9610 1177
261 20250311 145400 1573488580 9630 9620 9630 9610 235
262 20250311 145300 1571227370 9620 9610 9620 9610 109
263 20250311 145200 1570179820 9620 9610 9630 9610 151
264 20250311 145100 1568728490 9600 9600 9610 9590 140
265 20250311 145000 1567384020 9600 9610 9610 9600 161
266 20250311 144900 1565837640 9590 9590 9590 9590 341
267 20250311 144800 1562567450 9600 9590 9600 9590 356
268 20250311 144700 1559151290 9590 9610 9610 9590 146
269 20250311 144600 1557749370 9590 9590 9590 9590 75
270 20250311 144500 1557030120 9590 9600 9600 9590 56
271 20250311 144400 1556492860 9580 9580 9610 9580 239
272 20250311 144300 1554201820 9580 9600 9600 9580 108
273 20250311 144200 1553165700 9600 9580 9600 9580 253
274 20250311 144100 1550737400 9580 9590 9590 9580 316
275 20250311 144000 1547707320 9590 9620 9620 9590 321
276 20250311 143900 1544628420 9590 9620 9620 9590 93
277 20250311 143800 1543735020 9620 9590 9620 9580 82
278 20250311 143700 1542948800 9590 9620 9620 9590 369
279 20250311 143600 1539409160 9620 9610 9620 9600 154
280 20250311 143500 1537928550 9610 9590 9610 9590 61
281 20250311 143400 1537342700 9590 9610 9610 9590 14
282 20250311 143300 1537208420 9590 9610 9610 9590 21
283 20250311 143200 1537006810 9590 9590 9590 9590 36
284 20250311 143100 1536661570 9590 9600 9610 9590 37
285 20250311 143000 1536306670 9600 9600 9600 9590 34
286 20250311 142900 1535980500 9590 9600 9600 9590 80
287 20250311 142800 1535212750 9590 9600 9600 9590 155
288 20250311 142700 1533724800 9600 9600 9600 9600 29
289 20250311 142600 1533446400 9600 9600 9600 9600 38
290 20250311 142500 1533081600 9580 9580 9600 9580 159
291 20250311 142400 1531556580 9580 9580 9580 9580 26
292 20250311 142300 1531307500 9580 9580 9580 9580 11
293 20250311 142200 1531202120 9590 9590 9590 9590 50
294 20250311 142100 1530722620 9580 9580 9580 9580 24
295 20250311 142000 1530492700 9630 9610 9630 9570 117
296 20250311 141900 1529369350 9570 9560 9580 9560 432
297 20250311 141800 1525232330 9570 9560 9570 9560 143
298 20250311 141700 1523865050 9560 9570 9570 9560 390
299 20250311 141600 1520136100 9570 9580 9580 9560 206
300 20250311 141500 1518166090 9580 9580 9590 9570 3642
301 20250311 141400 1483307320 9580 9580 9580 9570 274
302 20250311 141300 1480682700 9580 9580 9580 9570 102
303 20250311 141200 1479706270 9580 9570 9580 9570 261
304 20250311 141100 1477208320 9570 9570 9580 9570 75
305 20250311 141000 1476490290 9570 9570 9570 9570 56
306 20250311 140900 1475954370 9580 9590 9590 9580 357
307 20250311 140800 1472531810 9590 9620 9620 9590 1297
308 20250311 140700 1460065370 9640 9610 9640 9610 67
309 20250311 140600 1459421470 9610 9600 9610 9600 85
310 20250311 140500 1458604640 9600 9610 9610 9600 262
311 20250311 140400 1456087150 9610 9620 9620 9610 60
312 20250311 140300 1455510460 9620 9620 9620 9620 51
313 20250311 140200 1455019840 9640 9610 9640 9610 19
314 20250311 140100 1454837190 9610 9620 9620 9610 30
315 20250311 140000 1454548730 9610 9610 9610 9610 17
316 20250311 135900 1454385360 9620 9620 9620 9620 53
317 20250311 135800 1453875500 9620 9620 9620 9620 34
318 20250311 135700 1453548420 9620 9640 9640 9620 477
319 20250311 135600 1448959620 9620 9620 9620 9620 119
320 20250311 135500 1447814840 9620 9650 9650 9620 13
321 20250311 135400 1447689750 9630 9630 9630 9630 149
322 20250311 135300 1446254880 9630 9620 9630 9620 94
323 20250311 135200 1445349840 9620 9620 9620 9620 24
324 20250311 135100 1445118960 9620 9660 9660 9620 1658
325 20250311 135000 1429132200 9650 9660 9660 9650 97
326 20250311 134900 1428195580 9650 9650 9660 9650 99
327 20250311 134800 1427239410 9660 9670 9670 9660 2966
328 20250311 134700 1398559920 9670 9670 9670 9670 560
329 20250311 134600 1393144720 9680 9670 9680 9670 100
330 20250311 134500 1392177410 9670 9670 9670 9670 39
331 20250311 134400 1391800280 9670 9670 9680 9670 503
332 20250311 134300 1386935850 9680 9680 9680 9670 160
333 20250311 134200 1385387440 9680 9680 9680 9670 53
334 20250311 134100 1384874600 9690 9690 9700 9690 1990
335 20250311 134000 1365591490 9690 9680 9690 9670 437
336 20250311 133900 1361360240 9670 9650 9670 9650 172
337 20250311 133800 1359697340 9660 9650 9660 9650 88
338 20250311 133700 1358848040 9640 9640 9640 9640 78
339 20250311 133600 1358096120 9640 9630 9640 9630 83
340 20250311 133500 1357296290 9630 9630 9630 9630 104
341 20250311 133400 1356294770 9630 9660 9670 9630 625
342 20250311 133300 1350258080 9620 9630 9630 9620 61
343 20250311 133200 1349670990 9620 9630 9630 9620 110
344 20250311 133100 1348611990 9620 9620 9620 9620 31
345 20250311 133000 1348313770 9620 9630 9630 9620 31
346 20250311 132900 1348015430 9620 9650 9650 9620 29
347 20250311 132800 1347736090 9620 9620 9620 9620 37
348 20250311 132700 1347380150 9620 9640 9640 9620 226
349 20250311 132600 1345205830 9650 9620 9650 9610 2712
350 20250311 132500 1319045640 9640 9630 9640 9610 238
351 20250311 132400 1316752110 9600 9600 9600 9600 37
352 20250311 132300 1316396910 9600 9620 9630 9600 1334
353 20250311 132200 1303557260 9600 9590 9620 9580 465
354 20250311 132100 1299098030 9590 9590 9590 9590 57
355 20250311 132000 1298551400 9590 9590 9590 9590 18
356 20250311 131900 1298378780 9590 9570 9620 9570 2235
357 20250311 131800 1276891640 9590 9600 9600 9570 355
358 20250311 131700 1273484200 9560 9575 9590 9560 872
359 20250311 131600 1265130330 9560 9580 9580 9560 24
360 20250311 131500 1264900710 9560 9570 9570 9560 28
361 20250311 131400 1264633020 9590 9560 9590 9560 65
362 20250311 131300 1264011590 9560 9560 9560 9560 170
363 20250311 131200 1262386390 9560 9560 9560 9560 53
364 20250311 131100 1261879710 9580 9590 9590 9560 44
365 20250311 131000 1261458570 9590 9570 9590 9560 153
366 20250311 130900 1259994530 9560 9560 9560 9560 591
367 20250311 130800 1254344570 9560 9560 9580 9560 107
368 20250311 130700 1253320390 9570 9560 9570 9560 1124
369 20250311 130600 1242564030 9560 9550 9560 9550 57
370 20250311 130500 1242019640 9570 9560 9570 9550 144
371 20250311 130400 1240642990 9560 9550 9560 9550 116
372 20250311 130300 1239534140 9560 9550 9560 9550 16
373 20250311 130200 1239381320 9550 9540 9550 9540 122
374 20250311 130100 1238216300 9550 9570 9570 9540 260
375 20250311 130000 1235735010 9570 9560 9570 9550 227
376 20250311 125900 1233565160 9550 9550 9550 9550 15
377 20250311 125800 1233421910 9550 9560 9560 9550 700
378 20250311 125700 1226735710 9560 9560 9560 9560 23
379 20250311 125600 1226515830 9580 9580 9580 9560 88
380 20250311 125500 1225673310 9550 9570 9570 9550 124
381 20250311 125400 1224487090 9550 9560 9560 9550 17
382 20250311 125300 1224324720 9560 9540 9560 9540 309
383 20250311 125200 1221372920 9540 9550 9550 9540 1224
384 20250311 125100 1209683890 9550 9550 9550 9550 10
385 20250311 125000 1209588390 9550 9580 9580 9550 3771
386 20250311 124900 1173540040 9580 9590 9590 9580 95
387 20250311 124800 1172629040 9600 9620 9620 9600 25
388 20250311 124700 1172388980 9600 9600 9600 9600 23
389 20250311 124600 1172168180 9600 9600 9600 9600 0
390 20250311 124500 1172168180 9600 9600 9600 9600 7
391 20250311 124400 1172100980 9580 9620 9620 9580 8
392 20250311 124300 1172024300 9590 9590 9590 9570 260
393 20250311 124200 1169531430 9570 9620 9620 9570 2045
394 20250311 124100 1149877310 9580 9580 9580 9580 15
395 20250311 124000 1149733610 9580 9620 9620 9580 2191
396 20250311 123900 1128701250 9600 9600 9600 9600 60
397 20250311 123800 1128125250 9610 9610 9610 9600 231
398 20250311 123700 1125906100 9610 9620 9620 9610 171
399 20250311 123600 1124262730 9610 9610 9610 9610 0
400 20250311 123500 1124262730 9610 9600 9610 9600 26
401 20250311 123400 1124013020 9600 9600 9600 9600 40
402 20250311 123300 1123629020 9560 9590 9590 9560 1253
403 20250311 123200 1111631810 9600 9590 9610 9590 125
404 20250311 123100 1110431560 9590 9590 9590 9590 0
405 20250311 123000 1110431560 9590 9590 9590 9590 0
406 20250311 122900 1110431560 9590 9600 9600 9590 47
407 20250311 122800 1109980620 9580 9580 9580 9580 20
408 20250311 122700 1109789020 9580 9580 9580 9580 347
409 20250311 122600 1106464760 9580 9580 9580 9580 0
410 20250311 122500 1106464760 9580 9580 9580 9580 143
411 20250311 122400 1105094820 9600 9630 9630 9580 253
412 20250311 122300 1102665010 9620 9620 9620 9620 0
413 20250311 122200 1102665010 9620 9620 9620 9620 110
414 20250311 122100 1101606810 9600 9610 9640 9600 552
415 20250311 122000 1096298660 9600 9610 9610 9600 61
416 20250311 121900 1095712560 9610 9580 9610 9580 22
417 20250311 121800 1095501170 9590 9600 9600 9590 341
418 20250311 121700 1092227880 9600 9580 9600 9570 44
419 20250311 121600 1091806410 9570 9600 9600 9570 488
420 20250311 121500 1087128970 9600 9600 9620 9590 291
421 20250311 121400 1084333880 9590 9620 9620 9590 2178
422 20250311 121300 1063417820 9640 9640 9640 9640 177
423 20250311 121200 1061711540 9620 9620 9620 9620 0
424 20250311 121100 1061711540 9620 9620 9620 9620 0
425 20250311 121000 1061711540 9620 9640 9640 9620 92
426 20250311 120900 1060825810 9630 9630 9630 9630 9
427 20250311 120800 1060739140 9630 9630 9630 9630 47
428 20250311 120700 1060286530 9630 9640 9640 9620 231
429 20250311 120600 1058060040 9640 9640 9640 9620 670
430 20250311 120500 1051602920 9630 9630 9640 9630 33
431 20250311 120400 1051285090 9620 9620 9620 9620 0
432 20250311 120300 1051285090 9620 9630 9630 9620 7
433 20250311 120200 1051217730 9620 9620 9620 9620 23
434 20250311 120100 1050996470 9630 9620 9630 9620 14
435 20250311 120000 1050861760 9640 9640 9640 9620 217
436 20250311 115900 1048770100 9640 9640 9640 9640 79
437 20250311 115800 1048008540 9600 9620 9620 9600 1082
438 20250311 115700 1037608600 9620 9630 9630 9620 139
439 20250311 115600 1036271290 9620 9620 9620 9620 54
440 20250311 115500 1035751810 9610 9610 9610 9610 110
441 20250311 115400 1034694710 9640 9610 9650 9610 29
442 20250311 115300 1034415170 9610 9610 9620 9610 121
443 20250311 115200 1033251580 9610 9610 9610 9610 134
444 20250311 115100 1031963840 9610 9610 9610 9610 296
445 20250311 115000 1029119280 9610 9610 9610 9610 0
446 20250311 114900 1029119280 9610 9610 9610 9610 87
447 20250311 114800 1028283210 9610 9610 9610 9610 20
448 20250311 114700 1028091010 9610 9610 9620 9610 86
449 20250311 114600 1027264350 9610 9620 9620 9610 869
450 20250311 114500 1018905140 9620 9620 9650 9620 412
451 20250311 114400 1014941640 9620 9620 9620 9620 25
452 20250311 114300 1014701140 9650 9650 9650 9650 0
453 20250311 114200 1014701140 9650 9650 9650 9650 2
454 20250311 114100 1014681840 9640 9640 9640 9640 2
455 20250311 114000 1014662560 9650 9640 9650 9620 183
456 20250311 113900 1012898610 9640 9640 9640 9640 3
457 20250311 113800 1012869690 9640 9640 9640 9640 0
458 20250311 113700 1012869690 9640 9640 9640 9640 104
459 20250311 113600 1011867130 9640 9640 9640 9640 0
460 20250311 113500 1011867130 9640 9640 9640 9600 392
461 20250311 113400 1008093540 9640 9620 9640 9600 53
462 20250311 113300 1007584480 9620 9610 9620 9610 112
463 20250311 113200 1006508150 9610 9600 9610 9590 456
464 20250311 113100 1002133870 9600 9600 9600 9590 342
465 20250311 113000 998851040 9600 9600 9600 9600 104
466 20250311 112900 997852640 9620 9620 9620 9620 3
467 20250311 112800 997823780 9600 9620 9620 9600 17
468 20250311 112700 997660560 9600 9610 9620 9600 674
469 20250311 112600 991189390 9620 9590 9620 9590 15
470 20250311 112500 991045180 9590 9590 9590 9590 21
471 20250311 112400 990843790 9620 9620 9620 9620 44
472 20250311 112300 990420510 9620 9620 9620 9620 0
473 20250311 112200 990420510 9620 9620 9620 9570 33
474 20250311 112100 990104600 9610 9580 9640 9570 75
475 20250311 112000 989384930 9580 9570 9580 9570 466
476 20250311 111900 984925300 9570 9560 9570 9540 300
477 20250311 111800 982058610 9560 9560 9560 9540 43
478 20250311 111700 981648060 9560 9550 9560 9530 31
479 20250311 111600 981352520 9560 9550 9560 9520 170
480 20250311 111500 979732100 9530 9530 9550 9530 29
481 20250311 111400 979455710 9530 9530 9530 9530 219
482 20250311 111300 977368640 9530 9550 9560 9530 211
483 20250311 111200 975353130 9560 9540 9560 9530 36
484 20250311 111100 975009900 9540 9530 9540 9520 252
485 20250311 111000 972608590 9530 9520 9530 9510 34
486 20250311 110900 972284990 9520 9520 9520 9520 205
487 20250311 110800 970333390 9540 9520 9540 9520 81
488 20250311 110700 969561130 9520 9520 9530 9510 188
489 20250311 110600 967771350 9520 9520 9520 9510 91
490 20250311 110500 966905250 9520 9510 9520 9510 417
491 20250311 110400 962939210 9510 9510 9510 9510 221
492 20250311 110300 960837500 9510 9510 9520 9510 53
493 20250311 110200 960333240 9510 9520 9520 9510 171
494 20250311 110100 958705990 9520 9510 9520 9510 28
495 20250311 110000 958439700 9510 9510 9510 9510 32
496 20250311 105900 958135380 9510 9510 9510 9510 62
497 20250311 105800 957545760 9510 9520 9520 9510 574
498 20250311 105700 952086730 9510 9510 9510 9510 50
499 20250311 105600 951611230 9510 9510 9520 9510 181
500 20250311 105500 949888460 9520 9530 9560 9510 47
501 20250311 105400 949441060 9510 9510 9510 9510 59
502 20250311 105300 948879970 9510 9520 9520 9510 67
503 20250311 105200 948242520 9520 9510 9520 9510 108
504 20250311 105100 947215030 9510 9540 9540 9510 385
505 20250311 105000 943552810 9520 9520 9520 9520 44
506 20250311 104900 943133930 9520 9530 9530 9520 205
507 20250311 104800 941180540 9510 9510 9510 9510 45
508 20250311 104700 940752590 9530 9530 9530 9530 230
509 20250311 104600 938560690 9530 9560 9560 9530 73
510 20250311 104500 937864910 9550 9550 9550 9530 275
511 20250311 104400 935239450 9530 9550 9560 9500 4452
512 20250311 104300 892776310 9530 9530 9530 9520 187
513 20250311 104200 890994400 9530 9530 9540 9520 613
514 20250311 104100 885149600 9520 9510 9530 9510 812
515 20250311 104000 877418450 9510 9490 9510 9490 316
516 20250311 103900 874416310 9490 9490 9490 9490 0
517 20250311 103800 874416310 9490 9500 9500 9480 129
518 20250311 103700 873192270 9480 9470 9480 9470 318
519 20250311 103600 870180800 9470 9500 9500 9470 4
520 20250311 103500 870142860 9470 9470 9470 9460 169
521 20250311 103400 868542670 9470 9480 9480 9470 64
522 20250311 103300 867936050 9460 9480 9480 9460 375
523 20250311 103200 864384800 9460 9500 9500 9460 885
524 20250311 103100 856008110 9500 9480 9500 9480 26
525 20250311 103000 855761530 9460 9450 9480 9450 212
526 20250311 102900 853756830 9460 9460 9460 9460 430
527 20250311 102800 849689030 9460 9460 9470 9460 150
528 20250311 102700 848269730 9450 9460 9460 9450 553
529 20250311 102600 843042390 9460 9460 9460 9460 277
530 20250311 102500 840421970 9460 9470 9470 9460 714
531 20250311 102400 833661510 9460 9490 9490 9460 199
532 20250311 102300 831774580 9500 9500 9500 9490 27
533 20250311 102200 831518230 9500 9450 9510 9450 203
534 20250311 102100 829596020 9450 9450 9470 9450 359
535 20250311 102000 826203370 9450 9450 9460 9450 1170
536 20250311 101900 815136210 9450 9450 9460 9450 3344
537 20250311 101800 783535380 9460 9455 9460 9455 126
538 20250311 101700 782343995 9455 9460 9460 9455 184
539 20250311 101600 780603425 9460 9460 9465 9460 1066
540 20250311 101500 770519060 9465 9490 9490 9460 1795
541 20250311 101400 753516200 9490 9500 9500 9490 1609
542 20250311 101300 738234280 9500 9510 9510 9500 733
543 20250311 101200 731266760 9510 9510 9510 9510 112
544 20250311 101100 730201640 9510 9520 9520 9510 866
545 20250311 101000 721963970 9510 9520 9530 9510 232
546 20250311 100900 719755630 9510 9520 9530 9510 932
547 20250311 100800 710885450 9520 9520 9520 9520 377
548 20250311 100700 707296410 9520 9540 9540 9520 665
549 20250311 100600 700961900 9540 9540 9540 9540 3
550 20250311 100500 700933280 9530 9530 9530 9530 273
551 20250311 100400 698331590 9540 9560 9560 9530 49
552 20250311 100300 697864270 9560 9560 9560 9560 25
553 20250311 100200 697625270 9560 9550 9570 9530 1031
554 20250311 100100 687785810 9560 9570 9570 9560 102
555 20250311 100000 686809680 9570 9570 9570 9570 317
556 20250311 095900 683775990 9570 9550 9570 9550 377
557 20250311 095800 680173360 9560 9560 9560 9560 67
558 20250311 095700 679532840 9550 9560 9560 9550 116
559 20250311 095600 678424045 9560 9560 9560 9560 8
560 20250311 095500 678347565 9575 9560 9575 9540 1705
561 20250311 095400 662076940 9560 9560 9560 9560 49
562 20250311 095300 661608500 9560 9560 9560 9560 24
563 20250311 095200 661379060 9560 9550 9560 9540 923
564 20250311 095100 652557070 9550 9580 9580 9550 1759
565 20250311 095000 635732240 9580 9590 9590 9580 507
566 20250311 094900 630870650 9600 9590 9630 9590 85
567 20250311 094800 630054570 9600 9620 9620 9600 265
568 20250311 094700 627509390 9620 9620 9620 9620 100
569 20250311 094600 626547390 9610 9615 9615 9610 423
570 20250311 094500 622482270 9610 9640 9640 9610 168
571 20250311 094400 620863850 9650 9620 9670 9620 1078
572 20250311 094300 610447880 9620 9650 9650 9610 460
573 20250311 094200 606020450 9650 9630 9650 9610 68
574 20250311 094100 605365510 9610 9640 9650 9610 44
575 20250311 094000 604941830 9620 9640 9650 9620 167
576 20250311 093900 603332830 9630 9600 9630 9590 173
577 20250311 093800 601669930 9610 9610 9610 9610 905
578 20250311 093700 592972880 9590 9610 9610 9590 208
579 20250311 093600 590976720 9620 9590 9620 9590 1171
580 20250311 093500 579746340 9590 9610 9610 9590 923
581 20250311 093400 570887760 9610 9630 9630 9610 611
582 20250311 093300 565010820 9640 9630 9640 9600 2094
583 20250311 093200 544895740 9640 9630 9640 9630 151
584 20250311 093100 543440850 9600 9620 9660 9600 1533
585 20250311 093000 528699050 9630 9650 9660 9610 749
586 20250311 092900 521484490 9620 9600 9620 9600 1196
587 20250311 092800 509978990 9620 9620 9620 9610 1732
588 20250311 092700 493322890 9650 9640 9650 9610 477
589 20250311 092600 488732240 9640 9610 9650 9610 92
590 20250311 092500 487846990 9610 9590 9620 9590 2299
591 20250311 092400 465768350 9600 9630 9630 9600 1378
592 20250311 092300 452530800 9620 9640 9650 9620 122
593 20250311 092200 451355190 9640 9660 9660 9640 159
594 20250311 092100 449821010 9660 9660 9660 9660 65
595 20250311 092000 449193110 9660 9660 9660 9650 50
596 20250311 091900 448710350 9660 9670 9700 9660 577
597 20250311 091800 443133540 9690 9630 9690 9610 1591
598 20250311 091700 427782840 9630 9620 9630 9620 186
599 20250311 091600 425992720 9630 9630 9630 9630 124
600 20250311 091500 424798600 9620 9630 9630 9610 67
601 20250311 091400 424154050 9620 9620 9620 9620 30
602 20250311 091300 423865450 9630 9650 9650 9630 87
603 20250311 091200 423026970 9660 9580 9660 9580 1143
604 20250311 091100 412048920 9590 9630 9630 9590 290
605 20250311 091000 409261800 9630 9620 9670 9620 1723
606 20250311 090900 392642900 9600 9600 9600 9600 230
607 20250311 090800 390434900 9640 9640 9640 9600 395
608 20250311 090700 386638820 9600 9610 9650 9600 366
609 20250311 090600 383121380 9650 9610 9650 9600 3726
610 20250311 090500 347326320 9600 9580 9600 9560 5118
611 20250311 090400 298229660 9580 9560 9600 9560 1606
612 20250311 090300 282841250 9570 9530 9580 9510 646
613 20250311 090200 276681940 9500 9530 9540 9500 2190
614 20250311 090100 255824760 9530 9620 9620 9420 16248
615 20250311 090000 101595060 9560 9650 9650 9510 10570

1
025900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,85375,50557285,840090000,497483684400,0.17
20250306,85375,50557285,851188750,504056131450,0.17
20250305,85375,50557285,913512500,540962949500,0.17
20250304,85428,50557285,899556840,532368211050,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 85375 50557285 840090000 497483684400 0.17
3 20250306 85375 50557285 851188750 504056131450 0.17
4 20250305 85375 50557285 913512500 540962949500 0.17
5 20250304 85428 50557285 899556840 532368211050 0.17