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

617
030610/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191500,740650805,6660,6660,6660,6660,705
20250311,191400,740650805,6660,6660,6660,6660,0
20250311,191300,740650805,6660,6660,6660,6660,0
20250311,191200,740650805,6660,6660,6660,6660,0
20250311,191100,740650805,6660,6660,6660,6660,0
20250311,191000,740650805,6660,6660,6660,6660,0
20250311,190900,740650805,6660,6660,6660,6660,0
20250311,190800,740650805,6660,6660,6660,6660,0
20250311,190700,740650805,6660,6660,6660,6660,0
20250311,190600,740650805,6660,6660,6660,6660,0
20250311,190500,740650805,6660,6660,6660,6660,0
20250311,190400,740650805,6660,6660,6660,6660,0
20250311,190300,740650805,6660,6660,6660,6660,0
20250311,190200,740650805,6660,6660,6660,6660,0
20250311,190100,740650805,6660,6660,6660,6660,0
20250311,190000,740650805,6660,6660,6660,6660,0
20250311,185900,740650805,6660,6660,6660,6660,0
20250311,185800,740650805,6660,6660,6660,6660,0
20250311,185700,740650805,6660,6660,6660,6660,0
20250311,185600,740650805,6660,6660,6660,6660,0
20250311,185500,740650805,6660,6660,6660,6660,0
20250311,185400,740650805,6660,6660,6660,6660,0
20250311,185300,740650805,6660,6660,6660,6660,0
20250311,185200,740650805,6660,6660,6660,6660,0
20250311,185100,740650805,6660,6660,6660,6660,0
20250311,185000,740650805,6660,6660,6660,6660,0
20250311,184900,740650805,6660,6660,6660,6660,0
20250311,184800,740650805,6660,6660,6660,6660,0
20250311,184700,740650805,6660,6660,6660,6660,0
20250311,184600,740650805,6660,6660,6660,6660,0
20250311,184500,740650805,6660,6660,6660,6660,705
20250311,184400,740650805,6660,6660,6660,6660,0
20250311,184300,740650805,6660,6660,6660,6660,0
20250311,184200,740650805,6660,6660,6660,6660,0
20250311,184100,740650805,6660,6660,6660,6660,0
20250311,184000,740650805,6660,6660,6660,6660,0
20250311,183900,740650805,6660,6660,6660,6660,0
20250311,183800,740650805,6660,6660,6660,6660,0
20250311,183700,740650805,6660,6660,6660,6660,0
20250311,183600,740650805,6660,6660,6660,6660,0
20250311,183500,740650805,6660,6660,6660,6660,0
20250311,183400,740650805,6660,6660,6660,6660,0
20250311,183300,740650805,6660,6660,6660,6660,0
20250311,183200,740650805,6660,6660,6660,6660,0
20250311,183100,740650805,6660,6660,6660,6660,0
20250311,183000,740650805,6660,6660,6660,6660,0
20250311,182900,740650805,6660,6660,6660,6660,0
20250311,182800,740650805,6660,6660,6660,6660,0
20250311,182700,740650805,6660,6660,6660,6660,0
20250311,182600,740650805,6660,6660,6660,6660,0
20250311,182500,740650805,6660,6660,6660,6660,0
20250311,182400,740650805,6660,6660,6660,6660,0
20250311,182300,740650805,6660,6660,6660,6660,0
20250311,182200,740650805,6660,6660,6660,6660,0
20250311,182100,740650805,6660,6660,6660,6660,0
20250311,182000,740650805,6660,6660,6660,6660,0
20250311,181900,740650805,6660,6660,6660,6660,0
20250311,181800,740650805,6660,6660,6660,6660,0
20250311,181700,740650805,6660,6660,6660,6660,0
20250311,181600,740650805,6660,6660,6660,6660,0
20250311,181500,740650805,6660,6660,6660,6660,705
20250311,181400,740650805,6660,6660,6660,6660,0
20250311,181300,740650805,6660,6660,6660,6660,0
20250311,181200,740650805,6660,6660,6660,6660,0
20250311,181100,740650805,6660,6660,6660,6660,0
20250311,181000,740650805,6660,6660,6660,6660,0
20250311,180900,740650805,6660,6660,6660,6660,0
20250311,180800,740650805,6660,6660,6660,6660,0
20250311,180700,740650805,6660,6660,6660,6660,0
20250311,180600,740650805,6660,6660,6660,6660,0
20250311,180500,740650805,6660,6660,6660,6660,0
20250311,180400,740650805,6660,6660,6660,6660,0
20250311,180300,740650805,6660,6660,6660,6660,0
20250311,180200,740650805,6660,6660,6660,6660,0
20250311,180100,740650805,6660,6660,6660,6660,0
20250311,180000,740650805,6660,6660,6660,6660,0
20250311,175900,740650805,6660,6660,6660,6660,0
20250311,175800,740650805,6660,6660,6660,6660,0
20250311,175700,740650805,6660,6660,6660,6660,0
20250311,175600,740650805,6660,6660,6660,6660,0
20250311,175500,740650805,6660,6660,6660,6660,0
20250311,175400,740650805,6660,6660,6660,6660,0
20250311,175300,740650805,6660,6660,6660,6660,0
20250311,175200,740650805,6660,6660,6660,6660,0
20250311,175100,740650805,6660,6660,6660,6660,0
20250311,175000,740650805,6660,6660,6660,6660,0
20250311,174900,740650805,6660,6660,6660,6660,0
20250311,174800,740650805,6660,6660,6660,6660,0
20250311,174700,740650805,6660,6660,6660,6660,0
20250311,174600,740650805,6660,6660,6660,6660,0
20250311,174500,740650805,6660,6660,6660,6660,705
20250311,174400,740650805,6660,6660,6660,6660,0
20250311,174300,740650805,6660,6660,6660,6660,0
20250311,174200,740650805,6660,6660,6660,6660,0
20250311,174100,740650805,6660,6660,6660,6660,0
20250311,174000,740650805,6660,6660,6660,6660,0
20250311,173900,740650805,6660,6660,6660,6660,0
20250311,173800,740650805,6660,6660,6660,6660,0
20250311,173700,740650805,6660,6660,6660,6660,0
20250311,173600,740650805,6660,6660,6660,6660,0
20250311,173500,740650805,6660,6660,6660,6660,0
20250311,173400,740650805,6660,6660,6660,6660,0
20250311,173300,740650805,6660,6660,6660,6660,0
20250311,173200,740650805,6660,6660,6660,6660,0
20250311,173100,740650805,6660,6660,6660,6660,0
20250311,173000,740650805,6660,6660,6660,6660,0
20250311,172900,740650805,6660,6660,6660,6660,0
20250311,172800,740650805,6660,6660,6660,6660,0
20250311,172700,740650805,6660,6660,6660,6660,0
20250311,172600,740650805,6660,6660,6660,6660,0
20250311,172500,740650805,6660,6660,6660,6660,0
20250311,172400,740650805,6660,6660,6660,6660,0
20250311,172300,740650805,6660,6660,6660,6660,0
20250311,172200,740650805,6660,6660,6660,6660,0
20250311,172100,740650805,6660,6660,6660,6660,0
20250311,172000,740650805,6660,6660,6660,6660,0
20250311,171900,740650805,6660,6660,6660,6660,0
20250311,171800,740650805,6660,6660,6660,6660,0
20250311,171700,740650805,6660,6660,6660,6660,0
20250311,171600,740650805,6660,6660,6660,6660,0
20250311,171500,740650805,6660,6660,6660,6660,705
20250311,171400,740650805,6660,6660,6660,6660,0
20250311,171300,740650805,6660,6660,6660,6660,0
20250311,171200,740650805,6660,6660,6660,6660,0
20250311,171100,740650805,6660,6660,6660,6660,0
20250311,171000,740650805,6660,6660,6660,6660,0
20250311,170900,740650805,6660,6660,6660,6660,0
20250311,170800,740650805,6660,6660,6660,6660,0
20250311,170700,740650805,6660,6660,6660,6660,0
20250311,170600,740650805,6660,6660,6660,6660,0
20250311,170500,740650805,6660,6660,6660,6660,0
20250311,170400,740650805,6660,6660,6660,6660,0
20250311,170300,740650805,6660,6660,6660,6660,0
20250311,170200,740650805,6660,6660,6660,6660,0
20250311,170100,740650805,6660,6660,6660,6660,0
20250311,170000,740650805,6660,6660,6660,6660,0
20250311,165900,740650805,6660,6660,6660,6660,0
20250311,165800,740650805,6660,6660,6660,6660,0
20250311,165700,740650805,6660,6660,6660,6660,0
20250311,165600,740650805,6660,6660,6660,6660,0
20250311,165500,740650805,6660,6660,6660,6660,0
20250311,165400,740650805,6660,6660,6660,6660,0
20250311,165300,740650805,6660,6660,6660,6660,0
20250311,165200,740650805,6660,6660,6660,6660,0
20250311,165100,740650805,6660,6660,6660,6660,0
20250311,165000,740650805,6660,6660,6660,6660,0
20250311,164900,740650805,6660,6660,6660,6660,0
20250311,164800,740650805,6660,6660,6660,6660,0
20250311,164700,740650805,6660,6660,6660,6660,0
20250311,164600,740650805,6660,6660,6660,6660,0
20250311,164500,740650805,6660,6660,6660,6660,705
20250311,164400,740650805,6660,6660,6660,6660,0
20250311,164300,740650805,6660,6660,6660,6660,0
20250311,164200,740650805,6660,6660,6660,6660,0
20250311,164100,740650805,6660,6660,6660,6660,0
20250311,164000,740650805,6660,6660,6660,6660,0
20250311,163900,740650805,6660,6660,6660,6660,0
20250311,163800,740650805,6660,6660,6660,6660,0
20250311,163700,740650805,6660,6660,6660,6660,0
20250311,163600,740650805,6660,6660,6660,6660,0
20250311,163500,740650805,6660,6660,6660,6660,0
20250311,163400,740650805,6660,6660,6660,6660,0
20250311,163300,740650805,6660,6660,6660,6660,0
20250311,163200,740650805,6660,6660,6660,6660,0
20250311,163100,740650805,6660,6660,6660,6660,0
20250311,163000,740650805,6660,6660,6660,6660,0
20250311,162900,740650805,6660,6660,6660,6660,0
20250311,162800,740650805,6660,6660,6660,6660,0
20250311,162700,740650805,6660,6660,6660,6660,0
20250311,162600,740650805,6660,6660,6660,6660,0
20250311,162500,740650805,6660,6660,6660,6660,0
20250311,162400,740650805,6660,6660,6660,6660,0
20250311,162300,740650805,6660,6660,6660,6660,0
20250311,162200,740650805,6660,6660,6660,6660,0
20250311,162100,740650805,6660,6660,6660,6660,0
20250311,162000,740650805,6660,6660,6660,6660,0
20250311,161900,740650805,6660,6660,6660,6660,0
20250311,161800,740650805,6660,6660,6660,6660,0
20250311,161700,740650805,6660,6660,6660,6660,0
20250311,161600,740650805,6660,6660,6660,6660,0
20250311,161500,740650805,6660,6660,6660,6660,705
20250311,161400,740650805,6660,6660,6660,6660,0
20250311,161300,740650805,6660,6660,6660,6660,0
20250311,161200,740650805,6660,6660,6660,6660,0
20250311,161100,740650805,6660,6660,6660,6660,0
20250311,161000,740650805,6660,6660,6660,6660,0
20250311,160900,740650805,6660,6660,6660,6660,0
20250311,160800,740650805,6660,6660,6660,6660,0
20250311,160700,740650805,6660,6660,6660,6660,0
20250311,160600,740650805,6660,6660,6660,6660,0
20250311,160500,740650805,6660,6660,6660,6660,0
20250311,160400,740650805,6660,6660,6660,6660,0
20250311,160300,740650805,6660,6660,6660,6660,0
20250311,160200,740650805,6660,6660,6660,6660,0
20250311,160100,740650805,6660,6660,6660,6660,0
20250311,160000,740650805,6660,6660,6660,6660,0
20250311,155900,740650805,6660,6660,6660,6660,0
20250311,155800,740650805,6660,6660,6660,6660,0
20250311,155700,740650805,6660,6660,6660,6660,0
20250311,155600,740650805,6660,6660,6660,6660,0
20250311,155500,740650805,6660,6660,6660,6660,0
20250311,155400,740650805,6660,6660,6660,6660,0
20250311,155300,740650805,6660,6660,6660,6660,0
20250311,155200,740650805,6660,6660,6660,6660,0
20250311,155100,740650805,6660,6660,6660,6660,0
20250311,155000,740650805,6660,6660,6660,6660,0
20250311,154900,740650805,6660,6660,6660,6660,0
20250311,154800,740650805,6660,6660,6660,6660,0
20250311,154700,740650805,6660,6660,6660,6660,0
20250311,154600,740650805,6660,6660,6660,6660,0
20250311,154500,740650805,6660,6660,6660,6660,705
20250311,154400,740650805,6660,6660,6660,6660,0
20250311,154300,740650805,6660,6660,6660,6660,0
20250311,154200,740650805,6660,6660,6660,6660,0
20250311,154100,740650805,6660,6660,6660,6660,0
20250311,154000,740650805,6660,6660,6660,6660,0
20250311,153900,740650805,6660,6660,6660,6660,0
20250311,153800,740650805,6660,6660,6660,6660,0
20250311,153700,740650805,6660,6660,6660,6660,0
20250311,153600,740650805,6660,6660,6660,6660,0
20250311,153500,740650805,6660,6660,6660,6660,0
20250311,153400,740650805,6660,6660,6660,6660,0
20250311,153300,740650805,6660,6660,6660,6660,0
20250311,153200,740650805,6660,6660,6660,6660,0
20250311,153100,740650805,6660,6660,6660,6660,0
20250311,153000,740650805,6660,6660,6660,6660,705
20250311,152900,735955505,6660,6660,6660,6660,0
20250311,152800,735955505,6660,6660,6660,6660,0
20250311,152700,735955505,6660,6660,6660,6660,0
20250311,152600,735955505,6660,6660,6660,6660,0
20250311,152500,735955505,6660,6660,6660,6660,0
20250311,152400,735955505,6660,6660,6660,6660,0
20250311,152300,735955505,6660,6660,6660,6660,0
20250311,152200,735955505,6660,6660,6660,6660,0
20250311,152100,735955505,6660,6660,6660,6660,0
20250311,152000,735955505,6660,6660,6660,6660,0
20250311,151900,735955505,6660,6650,6660,6650,514
20250311,151800,732535165,6650,6650,6650,6650,22
20250311,151700,732388865,6650,6650,6650,6650,494
20250311,151600,729103765,6650,6650,6650,6650,26
20250311,151500,728930865,6650,6650,6650,6650,10
20250311,151400,728864365,6650,6650,6650,6650,6
20250311,151300,728824465,6650,6650,6650,6650,6
20250311,151200,728784565,6650,6640,6650,6640,5007
20250311,151100,695538015,6650,6650,6650,6650,11
20250311,151000,695464865,6650,6640,6650,6640,90
20250311,150900,694867205,6660,6640,6660,6640,923
20250311,150800,688736195,6650,6640,6650,6640,4806
20250311,150700,656824295,6650,6640,6650,6640,38
20250311,150600,656571615,6650,6650,6650,6650,6
20250311,150500,656531715,6650,6650,6650,6650,6
20250311,150400,656491815,6650,6650,6650,6650,7
20250311,150300,656445265,6650,6650,6650,6650,6
20250311,150200,656405365,6650,6650,6650,6650,107
20250311,150100,655693815,6650,6650,6650,6650,14
20250311,150000,655600715,6650,6650,6650,6650,16
20250311,145900,655494315,6650,6650,6650,6640,14
20250311,145800,655401225,6650,6650,6650,6650,6
20250311,145700,655361325,6650,6650,6650,6650,298
20250311,145600,653379625,6650,6650,6650,6650,0
20250311,145500,653379625,6650,6650,6650,6650,0
20250311,145400,653379625,6650,6650,6650,6650,73
20250311,145300,652894175,6650,6650,6650,6650,0
20250311,145200,652894175,6650,6650,6650,6650,0
20250311,145100,652894175,6650,6650,6650,6650,0
20250311,145000,652894175,6650,6660,6660,6650,66
20250311,144900,652455125,6660,6660,6660,6660,0
20250311,144800,652455125,6660,6660,6660,6660,1
20250311,144700,652448465,6650,6650,6650,6650,0
20250311,144600,652448465,6650,6650,6650,6650,0
20250311,144500,652448465,6650,6650,6650,6650,1
20250311,144400,652441815,6650,6650,6650,6650,21
20250311,144300,652302165,6650,6650,6650,6650,0
20250311,144200,652302165,6650,6650,6650,6650,3
20250311,144100,652282215,6640,6640,6640,6640,151
20250311,144000,651279575,6640,6650,6650,6640,3231
20250311,143900,629825725,6650,6650,6650,6650,0
20250311,143800,629825725,6650,6650,6650,6650,1
20250311,143700,629819075,6640,6640,6640,6640,423
20250311,143600,627010355,6640,6660,6660,6640,4000
20250311,143500,600449205,6660,6660,6660,6660,1
20250311,143400,600442545,6660,6660,6660,6660,0
20250311,143300,600442545,6660,6660,6660,6660,416
20250311,143200,597671985,6660,6660,6660,6660,10
20250311,143100,597605385,6650,6650,6650,6650,30
20250311,143000,597405885,6650,6650,6650,6650,1
20250311,142900,597399235,6650,6650,6650,6650,70
20250311,142800,596933735,6650,6650,6650,6650,0
20250311,142700,596933735,6650,6650,6650,6650,14
20250311,142600,596840635,6650,6650,6650,6650,0
20250311,142500,596840635,6650,6650,6650,6650,0
20250311,142400,596840635,6650,6650,6650,6650,20
20250311,142300,596707635,6650,6660,6660,6650,1598
20250311,142200,586080905,6660,6660,6660,6660,0
20250311,142100,586080905,6660,6650,6660,6650,186
20250311,142000,584843995,6660,6660,6660,6660,223
20250311,141900,583358815,6660,6660,6660,6660,378
20250311,141800,580841335,6650,6650,6650,6650,1
20250311,141700,580834685,6660,6660,6660,6660,2
20250311,141600,580821365,6660,6660,6660,6660,501
20250311,141500,577484705,6650,6650,6650,6650,0
20250311,141400,577484705,6650,6650,6650,6650,2
20250311,141300,577471405,6650,6650,6650,6650,0
20250311,141200,577471405,6650,6650,6650,6650,0
20250311,141100,577471405,6650,6650,6650,6650,0
20250311,141000,577471405,6650,6650,6650,6650,0
20250311,140900,577471405,6650,6650,6650,6650,80
20250311,140800,576939405,6650,6650,6650,6650,52
20250311,140700,576593605,6660,6660,6660,6660,541
20250311,140600,572990545,6660,6660,6660,6660,0
20250311,140500,572990545,6660,6660,6660,6660,0
20250311,140400,572990545,6660,6660,6660,6660,0
20250311,140300,572990545,6660,6660,6660,6660,0
20250311,140200,572990545,6660,6660,6660,6660,2
20250311,140100,572977225,6660,6660,6660,6660,0
20250311,140000,572977225,6660,6660,6660,6660,0
20250311,135900,572977225,6660,6660,6660,6660,0
20250311,135800,572977225,6660,6660,6660,6660,0
20250311,135700,572977225,6660,6660,6660,6660,0
20250311,135600,572977225,6660,6660,6660,6660,0
20250311,135500,572977225,6660,6660,6660,6660,1
20250311,135400,572970565,6650,6650,6650,6650,0
20250311,135300,572970565,6650,6650,6650,6650,0
20250311,135200,572970565,6650,6670,6670,6650,1505
20250311,135100,562961165,6660,6660,6660,6660,0
20250311,135000,562961165,6660,6660,6660,6660,0
20250311,134900,562961165,6660,6660,6660,6660,0
20250311,134800,562961165,6660,6660,6660,6660,0
20250311,134700,562961165,6660,6660,6660,6660,0
20250311,134600,562961165,6660,6660,6660,6660,0
20250311,134500,562961165,6660,6660,6660,6660,102
20250311,134400,562281845,6660,6660,6660,6660,500
20250311,134300,558951845,6650,6650,6650,6650,1
20250311,134200,558945195,6660,6650,6660,6650,13
20250311,134100,558858735,6660,6660,6660,6660,10
20250311,134000,558792135,6650,6650,6650,6650,10
20250311,133900,558725635,6650,6650,6650,6650,0
20250311,133800,558725635,6650,6650,6650,6650,0
20250311,133700,558725635,6650,6650,6650,6650,2
20250311,133600,558712335,6650,6650,6650,6650,150
20250311,133500,557714835,6660,6660,6660,6660,20
20250311,133400,557581635,6660,6660,6660,6660,100
20250311,133300,556915635,6660,6660,6660,6660,10
20250311,133200,556849035,6660,6660,6660,6660,10
20250311,133100,556782435,6660,6660,6660,6660,0
20250311,133000,556782435,6660,6660,6660,6660,0
20250311,132900,556782435,6660,6660,6660,6660,0
20250311,132800,556782435,6660,6660,6660,6660,0
20250311,132700,556782435,6660,6660,6660,6660,0
20250311,132600,556782435,6660,6660,6660,6660,200
20250311,132500,555450435,6660,6660,6660,6660,0
20250311,132400,555450435,6660,6660,6660,6660,5
20250311,132300,555417135,6650,6650,6650,6650,0
20250311,132200,555417135,6650,6650,6650,6650,0
20250311,132100,555417135,6650,6650,6650,6650,324
20250311,132000,553262535,6650,6650,6650,6650,200
20250311,131900,551932535,6650,6650,6650,6650,1
20250311,131800,551925885,6660,6660,6660,6660,1
20250311,131700,551919225,6660,6660,6660,6660,0
20250311,131600,551919225,6660,6660,6660,6660,0
20250311,131500,551919225,6660,6660,6660,6660,0
20250311,131400,551919225,6660,6660,6660,6660,0
20250311,131300,551919225,6660,6660,6660,6660,1
20250311,131200,551912565,6660,6660,6660,6660,0
20250311,131100,551912565,6660,6660,6660,6660,0
20250311,131000,551912565,6660,6660,6660,6660,10
20250311,130900,551845965,6650,6650,6650,6650,0
20250311,130800,551845965,6650,6650,6650,6650,0
20250311,130700,551845965,6650,6650,6650,6650,0
20250311,130600,551845965,6650,6650,6650,6650,0
20250311,130500,551845965,6650,6650,6650,6650,0
20250311,130400,551845965,6650,6650,6650,6650,2
20250311,130300,551832665,6650,6650,6650,6650,2463
20250311,130200,535453715,6680,6680,6680,6680,0
20250311,130100,535453715,6680,6660,6680,6660,500
20250311,130000,532121285,6650,6650,6650,6650,0
20250311,125900,532121285,6650,6650,6650,6650,0
20250311,125800,532121285,6650,6650,6650,6650,0
20250311,125700,532121285,6650,6650,6650,6650,0
20250311,125600,532121285,6650,6650,6650,6650,0
20250311,125500,532121285,6650,6650,6650,6650,0
20250311,125400,532121285,6650,6650,6650,6650,0
20250311,125300,532121285,6650,6650,6650,6650,0
20250311,125200,532121285,6650,6650,6650,6650,9
20250311,125100,532061435,6650,6650,6650,6650,0
20250311,125000,532061435,6650,6660,6660,6650,305
20250311,124900,530030185,6660,6660,6660,6660,0
20250311,124800,530030185,6660,6660,6660,6660,0
20250311,124700,530030185,6660,6660,6660,6660,15
20250311,124600,529930285,6660,6660,6660,6660,15
20250311,124500,529830385,6660,6660,6660,6660,10
20250311,124400,529763785,6660,6660,6660,6660,224
20250311,124300,528271945,6660,6660,6660,6660,4
20250311,124200,528245305,6660,6660,6660,6660,20
20250311,124100,528112105,6660,6660,6660,6660,2
20250311,124000,528098785,6650,6650,6650,6650,1
20250311,123900,528092135,6650,6650,6650,6650,0
20250311,123800,528092135,6650,6650,6650,6650,0
20250311,123700,528092135,6650,6650,6650,6650,0
20250311,123600,528092135,6650,6650,6650,6650,5
20250311,123500,528058885,6660,6660,6660,6660,421
20250311,123400,525255025,6650,6650,6650,6650,0
20250311,123300,525255025,6650,6650,6650,6650,200
20250311,123200,523925025,6650,6650,6650,6650,0
20250311,123100,523925025,6650,6650,6650,6650,0
20250311,123000,523925025,6650,6650,6650,6650,9
20250311,122900,523865175,6650,6650,6650,6650,0
20250311,122800,523865175,6650,6650,6650,6650,0
20250311,122700,523865175,6650,6650,6650,6650,876
20250311,122600,518039775,6650,6650,6650,6650,169
20250311,122500,516915925,6650,6650,6650,6650,0
20250311,122400,516915925,6650,6650,6650,6650,0
20250311,122300,516915925,6650,6650,6650,6650,0
20250311,122200,516915925,6650,6650,6650,6650,1
20250311,122100,516909275,6650,6650,6650,6650,0
20250311,122000,516909275,6650,6650,6650,6650,14
20250311,121900,516816175,6650,6650,6650,6650,0
20250311,121800,516816175,6650,6650,6650,6650,100
20250311,121700,516151175,6650,6650,6650,6650,0
20250311,121600,516151175,6650,6650,6650,6650,312
20250311,121500,514076375,6650,6645,6650,6645,191
20250311,121400,512807110,6645,6645,6645,6645,42
20250311,121300,512528020,6645,6645,6645,6645,0
20250311,121200,512528020,6645,6645,6645,6645,66
20250311,121100,512089450,6640,6640,6640,6640,0
20250311,121000,512089450,6640,6645,6645,6640,128
20250311,120900,511239390,6645,6640,6645,6640,39
20250311,120800,510980385,6645,6650,6650,6640,29
20250311,120700,510787665,6650,6650,6650,6650,0
20250311,120600,510787665,6650,6650,6650,6650,0
20250311,120500,510787665,6650,6650,6650,6650,0
20250311,120400,510787665,6650,6650,6650,6650,0
20250311,120300,510787665,6650,6650,6650,6650,0
20250311,120200,510787665,6650,6650,6650,6650,0
20250311,120100,510787665,6650,6650,6650,6650,0
20250311,120000,510787665,6650,6650,6650,6650,9
20250311,115900,510727815,6650,6650,6650,6650,0
20250311,115800,510727815,6650,6650,6650,6650,2
20250311,115700,510714515,6650,6650,6650,6650,0
20250311,115600,510714515,6650,6650,6650,6650,5
20250311,115500,510681265,6650,6650,6650,6650,1
20250311,115400,510674615,6650,6650,6650,6650,0
20250311,115300,510674615,6650,6650,6650,6650,100
20250311,115200,510009615,6650,6650,6650,6650,0
20250311,115100,510009615,6650,6650,6650,6650,0
20250311,115000,510009615,6650,6650,6650,6650,0
20250311,114900,510009615,6650,6650,6650,6650,0
20250311,114800,510009615,6650,6650,6650,6650,0
20250311,114700,510009615,6650,6650,6650,6650,101
20250311,114600,509337965,6650,6650,6650,6650,0
20250311,114500,509337965,6650,6650,6650,6650,12
20250311,114400,509258165,6640,6640,6640,6640,0
20250311,114300,509258165,6640,6650,6650,6640,110
20250311,114200,508527165,6650,6650,6650,6650,136
20250311,114100,507622765,6650,6650,6650,6650,200
20250311,114000,506292765,6640,6640,6640,6640,1
20250311,113900,506286125,6640,6640,6640,6640,0
20250311,113800,506286125,6640,6640,6640,6640,588
20250311,113700,502381805,6640,6640,6640,6640,2
20250311,113600,502368525,6640,6640,6640,6640,100
20250311,113500,501704525,6640,6640,6640,6640,330
20250311,113400,499513325,6650,6650,6650,6650,0
20250311,113300,499513325,6650,6650,6650,6650,0
20250311,113200,499513325,6650,6650,6650,6650,0
20250311,113100,499513325,6650,6650,6650,6650,2
20250311,113000,499500025,6640,6640,6640,6640,0
20250311,112900,499500025,6640,6640,6640,6640,1
20250311,112800,499493385,6650,6650,6650,6650,50
20250311,112700,499160885,6650,6650,6650,6650,10
20250311,112600,499094385,6640,6640,6640,6640,0
20250311,112500,499094385,6640,6640,6640,6640,0
20250311,112400,499094385,6640,6640,6640,6640,400
20250311,112300,496438385,6650,6650,6650,6650,0
20250311,112200,496438385,6650,6650,6650,6650,0
20250311,112100,496438385,6650,6650,6650,6650,11
20250311,112000,496365235,6640,6640,6640,6640,199
20250311,111900,495043875,6640,6640,6640,6640,15
20250311,111800,494944275,6630,6640,6640,6630,373
20250311,111700,492470095,6650,6650,6650,6650,10
20250311,111600,492403595,6640,6640,6640,6640,0
20250311,111500,492403595,6640,6640,6640,6640,120
20250311,111400,491606795,6640,6640,6640,6630,349
20250311,111300,489289475,6640,6640,6640,6640,56
20250311,111200,488917635,6640,6640,6640,6640,0
20250311,111100,488917635,6640,6640,6640,6640,0
20250311,111000,488917635,6640,6640,6640,6640,0
20250311,110900,488917635,6640,6640,6640,6640,40
20250311,110800,488652035,6640,6640,6640,6640,50
20250311,110700,488320035,6640,6640,6640,6640,0
20250311,110600,488320035,6640,6640,6640,6640,0
20250311,110500,488320035,6640,6640,6640,6640,9
20250311,110400,488260275,6640,6640,6640,6640,1
20250311,110300,488253635,6640,6640,6640,6640,0
20250311,110200,488253635,6640,6640,6640,6640,41
20250311,110100,487981395,6640,6640,6640,6640,0
20250311,110000,487981395,6640,6640,6640,6640,0
20250311,105900,487981395,6640,6640,6640,6640,0
20250311,105800,487981395,6640,6640,6640,6640,0
20250311,105700,487981395,6640,6640,6640,6640,9
20250311,105600,487921635,6640,6640,6640,6640,0
20250311,105500,487921635,6640,6640,6640,6640,1392
20250311,105400,478678755,6650,6650,6650,6650,2
20250311,105300,478665455,6650,6650,6650,6650,159
20250311,105200,477608105,6650,6650,6650,6650,0
20250311,105100,477608105,6650,6650,6650,6650,0
20250311,105000,477608105,6650,6650,6650,6650,1
20250311,104900,477601455,6650,6650,6650,6650,0
20250311,104800,477601455,6650,6650,6650,6650,0
20250311,104700,477601455,6650,6650,6650,6650,0
20250311,104600,477601455,6650,6660,6660,6650,29
20250311,104500,477408565,6660,6660,6660,6660,0
20250311,104400,477408565,6660,6660,6670,6660,152
20250311,104300,476394955,6660,6645,6660,6640,3604
20250311,104200,452442965,6645,6645,6645,6645,0
20250311,104100,452442965,6645,6645,6645,6645,1
20250311,104000,452436320,6640,6640,6640,6640,0
20250311,103900,452436320,6640,6640,6640,6640,0
20250311,103800,452436320,6640,6640,6640,6640,0
20250311,103700,452436320,6640,6640,6640,6640,0
20250311,103600,452436320,6640,6645,6645,6640,8
20250311,103500,452383165,6640,6640,6640,6640,119
20250311,103400,451593005,6640,6640,6640,6640,20
20250311,103300,451460205,6640,6650,6650,6640,688
20250311,103200,446891750,6640,6640,6640,6640,1382
20250311,103100,437715270,6640,6640,6640,6640,2
20250311,103000,437701990,6630,6630,6630,6630,0
20250311,102900,437701990,6630,6630,6630,6630,0
20250311,102800,437701990,6630,6630,6630,6630,0
20250311,102700,437701990,6630,6630,6630,6630,348
20250311,102600,435394750,6620,6620,6620,6620,0
20250311,102500,435394750,6620,6620,6620,6620,0
20250311,102400,435394750,6620,6630,6630,6620,89
20250311,102300,434804880,6630,6620,6630,6620,1374
20250311,102200,425708900,6610,6610,6610,6610,0
20250311,102100,425708900,6610,6600,6610,6600,815
20250311,102000,420329280,6590,6590,6590,6590,0
20250311,101900,420329280,6590,6590,6590,6590,245
20250311,101800,418714730,6590,6590,6590,6590,6
20250311,101700,418675190,6590,6590,6590,6590,0
20250311,101600,418675190,6590,6590,6590,6590,52
20250311,101500,418332510,6590,6580,6590,6580,221
20250311,101400,416878060,6580,6580,6580,6580,51
20250311,101300,416542480,6580,6590,6590,6580,73
20250311,101200,416061580,6590,6590,6590,6590,0
20250311,101100,416061580,6590,6590,6590,6590,593
20250311,101000,412153710,6590,6590,6590,6590,0
20250311,100900,412153710,6590,6590,6590,6590,0
20250311,100800,412153710,6590,6610,6610,6590,4051
20250311,100700,385452300,6600,6590,6600,6570,5089
20250311,100600,351960250,6590,6610,6610,6590,1579
20250311,100500,341544020,6600,6620,6620,6600,3193
20250311,100400,320459090,6620,6620,6620,6600,6367
20250311,100300,278394440,6620,6630,6630,6620,3389
20250311,100200,255953840,6630,6640,6640,6630,794
20250311,100100,250688620,6640,6640,6650,6640,588
20250311,100000,246784290,6640,6650,6650,6640,122
20250311,095900,245974140,6650,6640,6650,6640,101
20250311,095800,245303490,6640,6650,6650,6640,275
20250311,095700,243477410,6650,6660,6660,6650,3373
20250311,095600,221046860,6660,6660,6660,6660,509
20250311,095500,217656920,6660,6680,6680,6660,9215
20250311,095400,156263880,6680,6680,6680,6680,0
20250311,095300,156263880,6680,6680,6680,6680,500
20250311,095200,152923880,6670,6680,6680,6670,59
20250311,095100,152530340,6680,6680,6680,6680,6
20250311,095000,152490260,6680,6680,6680,6680,123
20250311,094900,151668620,6680,6680,6680,6680,804
20250311,094800,146297900,6690,6700,6700,6690,209
20250311,094700,144899520,6700,6700,6700,6700,0
20250311,094600,144899520,6700,6700,6700,6700,36
20250311,094500,144658320,6700,6700,6700,6700,0
20250311,094400,144658320,6700,6700,6700,6700,0
20250311,094300,144658320,6700,6700,6700,6700,20
20250311,094200,144524320,6700,6700,6700,6700,3
20250311,094100,144504220,6700,6700,6700,6700,1309
20250311,094000,135733920,6690,6690,6690,6690,0
20250311,093900,135733920,6690,6690,6690,6680,1099
20250311,093800,128387090,6700,6700,6700,6700,1
20250311,093700,128380390,6700,6690,6700,6690,4
20250311,093600,128353600,6700,6700,6700,6700,123
20250311,093500,127529500,6700,6690,6700,6690,13
20250311,093400,127442520,6700,6700,6700,6700,7
20250311,093300,127395620,6700,6690,6700,6690,54
20250311,093200,127034350,6700,6700,6700,6700,1
20250311,093100,127027650,6700,6700,6700,6700,4
20250311,093000,127000850,6700,6700,6700,6700,0
20250311,092900,127000850,6700,6700,6700,6700,0
20250311,092800,127000850,6700,6700,6700,6700,0
20250311,092700,127000850,6700,6700,6700,6700,0
20250311,092600,127000850,6700,6690,6700,6680,246
20250311,092500,125353470,6690,6690,6690,6680,303
20250311,092400,123327400,6670,6670,6670,6670,600
20250311,092300,119325400,6680,6690,6690,6680,299
20250311,092200,117327930,6690,6700,6700,6690,214
20250311,092100,115896105,6700,6700,6705,6700,79
20250311,092000,115366785,6700,6700,6700,6700,32
20250311,091900,115152385,6700,6690,6700,6690,410
20250311,091800,112409475,6690,6690,6690,6690,13
20250311,091700,112322505,6680,6680,6680,6680,1
20250311,091600,112315825,6700,6680,6700,6680,248
20250311,091500,110658225,6680,6680,6680,6680,128
20250311,091400,109803185,6670,6670,6670,6670,0
20250311,091300,109803185,6670,6670,6670,6670,7
20250311,091200,109756495,6690,6680,6690,6670,59
20250311,091100,109362705,6670,6700,6700,6670,6121
20250311,091000,68471055,6700,6680,6700,6670,566
20250311,090900,64692295,6690,6685,6690,6660,1505
20250311,090800,54639060,6690,6680,6690,6680,670
20250311,090700,50163160,6670,6670,6670,6660,1412
20250311,090600,40757340,6670,6680,6680,6670,331
20250311,090500,38548750,6670,6690,6690,6670,1115
20250311,090400,31111600,6690,6690,6690,6680,3267
20250311,090300,9287410,6690,6690,6690,6690,28
20250311,090200,9100090,6690,6690,6690,6690,159
20250311,090100,8036380,6690,6690,6700,6690,363
20250311,090000,5607900,6700,6700,6700,6700,837
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191500 740650805 6660 6660 6660 6660 705
3 20250311 191400 740650805 6660 6660 6660 6660 0
4 20250311 191300 740650805 6660 6660 6660 6660 0
5 20250311 191200 740650805 6660 6660 6660 6660 0
6 20250311 191100 740650805 6660 6660 6660 6660 0
7 20250311 191000 740650805 6660 6660 6660 6660 0
8 20250311 190900 740650805 6660 6660 6660 6660 0
9 20250311 190800 740650805 6660 6660 6660 6660 0
10 20250311 190700 740650805 6660 6660 6660 6660 0
11 20250311 190600 740650805 6660 6660 6660 6660 0
12 20250311 190500 740650805 6660 6660 6660 6660 0
13 20250311 190400 740650805 6660 6660 6660 6660 0
14 20250311 190300 740650805 6660 6660 6660 6660 0
15 20250311 190200 740650805 6660 6660 6660 6660 0
16 20250311 190100 740650805 6660 6660 6660 6660 0
17 20250311 190000 740650805 6660 6660 6660 6660 0
18 20250311 185900 740650805 6660 6660 6660 6660 0
19 20250311 185800 740650805 6660 6660 6660 6660 0
20 20250311 185700 740650805 6660 6660 6660 6660 0
21 20250311 185600 740650805 6660 6660 6660 6660 0
22 20250311 185500 740650805 6660 6660 6660 6660 0
23 20250311 185400 740650805 6660 6660 6660 6660 0
24 20250311 185300 740650805 6660 6660 6660 6660 0
25 20250311 185200 740650805 6660 6660 6660 6660 0
26 20250311 185100 740650805 6660 6660 6660 6660 0
27 20250311 185000 740650805 6660 6660 6660 6660 0
28 20250311 184900 740650805 6660 6660 6660 6660 0
29 20250311 184800 740650805 6660 6660 6660 6660 0
30 20250311 184700 740650805 6660 6660 6660 6660 0
31 20250311 184600 740650805 6660 6660 6660 6660 0
32 20250311 184500 740650805 6660 6660 6660 6660 705
33 20250311 184400 740650805 6660 6660 6660 6660 0
34 20250311 184300 740650805 6660 6660 6660 6660 0
35 20250311 184200 740650805 6660 6660 6660 6660 0
36 20250311 184100 740650805 6660 6660 6660 6660 0
37 20250311 184000 740650805 6660 6660 6660 6660 0
38 20250311 183900 740650805 6660 6660 6660 6660 0
39 20250311 183800 740650805 6660 6660 6660 6660 0
40 20250311 183700 740650805 6660 6660 6660 6660 0
41 20250311 183600 740650805 6660 6660 6660 6660 0
42 20250311 183500 740650805 6660 6660 6660 6660 0
43 20250311 183400 740650805 6660 6660 6660 6660 0
44 20250311 183300 740650805 6660 6660 6660 6660 0
45 20250311 183200 740650805 6660 6660 6660 6660 0
46 20250311 183100 740650805 6660 6660 6660 6660 0
47 20250311 183000 740650805 6660 6660 6660 6660 0
48 20250311 182900 740650805 6660 6660 6660 6660 0
49 20250311 182800 740650805 6660 6660 6660 6660 0
50 20250311 182700 740650805 6660 6660 6660 6660 0
51 20250311 182600 740650805 6660 6660 6660 6660 0
52 20250311 182500 740650805 6660 6660 6660 6660 0
53 20250311 182400 740650805 6660 6660 6660 6660 0
54 20250311 182300 740650805 6660 6660 6660 6660 0
55 20250311 182200 740650805 6660 6660 6660 6660 0
56 20250311 182100 740650805 6660 6660 6660 6660 0
57 20250311 182000 740650805 6660 6660 6660 6660 0
58 20250311 181900 740650805 6660 6660 6660 6660 0
59 20250311 181800 740650805 6660 6660 6660 6660 0
60 20250311 181700 740650805 6660 6660 6660 6660 0
61 20250311 181600 740650805 6660 6660 6660 6660 0
62 20250311 181500 740650805 6660 6660 6660 6660 705
63 20250311 181400 740650805 6660 6660 6660 6660 0
64 20250311 181300 740650805 6660 6660 6660 6660 0
65 20250311 181200 740650805 6660 6660 6660 6660 0
66 20250311 181100 740650805 6660 6660 6660 6660 0
67 20250311 181000 740650805 6660 6660 6660 6660 0
68 20250311 180900 740650805 6660 6660 6660 6660 0
69 20250311 180800 740650805 6660 6660 6660 6660 0
70 20250311 180700 740650805 6660 6660 6660 6660 0
71 20250311 180600 740650805 6660 6660 6660 6660 0
72 20250311 180500 740650805 6660 6660 6660 6660 0
73 20250311 180400 740650805 6660 6660 6660 6660 0
74 20250311 180300 740650805 6660 6660 6660 6660 0
75 20250311 180200 740650805 6660 6660 6660 6660 0
76 20250311 180100 740650805 6660 6660 6660 6660 0
77 20250311 180000 740650805 6660 6660 6660 6660 0
78 20250311 175900 740650805 6660 6660 6660 6660 0
79 20250311 175800 740650805 6660 6660 6660 6660 0
80 20250311 175700 740650805 6660 6660 6660 6660 0
81 20250311 175600 740650805 6660 6660 6660 6660 0
82 20250311 175500 740650805 6660 6660 6660 6660 0
83 20250311 175400 740650805 6660 6660 6660 6660 0
84 20250311 175300 740650805 6660 6660 6660 6660 0
85 20250311 175200 740650805 6660 6660 6660 6660 0
86 20250311 175100 740650805 6660 6660 6660 6660 0
87 20250311 175000 740650805 6660 6660 6660 6660 0
88 20250311 174900 740650805 6660 6660 6660 6660 0
89 20250311 174800 740650805 6660 6660 6660 6660 0
90 20250311 174700 740650805 6660 6660 6660 6660 0
91 20250311 174600 740650805 6660 6660 6660 6660 0
92 20250311 174500 740650805 6660 6660 6660 6660 705
93 20250311 174400 740650805 6660 6660 6660 6660 0
94 20250311 174300 740650805 6660 6660 6660 6660 0
95 20250311 174200 740650805 6660 6660 6660 6660 0
96 20250311 174100 740650805 6660 6660 6660 6660 0
97 20250311 174000 740650805 6660 6660 6660 6660 0
98 20250311 173900 740650805 6660 6660 6660 6660 0
99 20250311 173800 740650805 6660 6660 6660 6660 0
100 20250311 173700 740650805 6660 6660 6660 6660 0
101 20250311 173600 740650805 6660 6660 6660 6660 0
102 20250311 173500 740650805 6660 6660 6660 6660 0
103 20250311 173400 740650805 6660 6660 6660 6660 0
104 20250311 173300 740650805 6660 6660 6660 6660 0
105 20250311 173200 740650805 6660 6660 6660 6660 0
106 20250311 173100 740650805 6660 6660 6660 6660 0
107 20250311 173000 740650805 6660 6660 6660 6660 0
108 20250311 172900 740650805 6660 6660 6660 6660 0
109 20250311 172800 740650805 6660 6660 6660 6660 0
110 20250311 172700 740650805 6660 6660 6660 6660 0
111 20250311 172600 740650805 6660 6660 6660 6660 0
112 20250311 172500 740650805 6660 6660 6660 6660 0
113 20250311 172400 740650805 6660 6660 6660 6660 0
114 20250311 172300 740650805 6660 6660 6660 6660 0
115 20250311 172200 740650805 6660 6660 6660 6660 0
116 20250311 172100 740650805 6660 6660 6660 6660 0
117 20250311 172000 740650805 6660 6660 6660 6660 0
118 20250311 171900 740650805 6660 6660 6660 6660 0
119 20250311 171800 740650805 6660 6660 6660 6660 0
120 20250311 171700 740650805 6660 6660 6660 6660 0
121 20250311 171600 740650805 6660 6660 6660 6660 0
122 20250311 171500 740650805 6660 6660 6660 6660 705
123 20250311 171400 740650805 6660 6660 6660 6660 0
124 20250311 171300 740650805 6660 6660 6660 6660 0
125 20250311 171200 740650805 6660 6660 6660 6660 0
126 20250311 171100 740650805 6660 6660 6660 6660 0
127 20250311 171000 740650805 6660 6660 6660 6660 0
128 20250311 170900 740650805 6660 6660 6660 6660 0
129 20250311 170800 740650805 6660 6660 6660 6660 0
130 20250311 170700 740650805 6660 6660 6660 6660 0
131 20250311 170600 740650805 6660 6660 6660 6660 0
132 20250311 170500 740650805 6660 6660 6660 6660 0
133 20250311 170400 740650805 6660 6660 6660 6660 0
134 20250311 170300 740650805 6660 6660 6660 6660 0
135 20250311 170200 740650805 6660 6660 6660 6660 0
136 20250311 170100 740650805 6660 6660 6660 6660 0
137 20250311 170000 740650805 6660 6660 6660 6660 0
138 20250311 165900 740650805 6660 6660 6660 6660 0
139 20250311 165800 740650805 6660 6660 6660 6660 0
140 20250311 165700 740650805 6660 6660 6660 6660 0
141 20250311 165600 740650805 6660 6660 6660 6660 0
142 20250311 165500 740650805 6660 6660 6660 6660 0
143 20250311 165400 740650805 6660 6660 6660 6660 0
144 20250311 165300 740650805 6660 6660 6660 6660 0
145 20250311 165200 740650805 6660 6660 6660 6660 0
146 20250311 165100 740650805 6660 6660 6660 6660 0
147 20250311 165000 740650805 6660 6660 6660 6660 0
148 20250311 164900 740650805 6660 6660 6660 6660 0
149 20250311 164800 740650805 6660 6660 6660 6660 0
150 20250311 164700 740650805 6660 6660 6660 6660 0
151 20250311 164600 740650805 6660 6660 6660 6660 0
152 20250311 164500 740650805 6660 6660 6660 6660 705
153 20250311 164400 740650805 6660 6660 6660 6660 0
154 20250311 164300 740650805 6660 6660 6660 6660 0
155 20250311 164200 740650805 6660 6660 6660 6660 0
156 20250311 164100 740650805 6660 6660 6660 6660 0
157 20250311 164000 740650805 6660 6660 6660 6660 0
158 20250311 163900 740650805 6660 6660 6660 6660 0
159 20250311 163800 740650805 6660 6660 6660 6660 0
160 20250311 163700 740650805 6660 6660 6660 6660 0
161 20250311 163600 740650805 6660 6660 6660 6660 0
162 20250311 163500 740650805 6660 6660 6660 6660 0
163 20250311 163400 740650805 6660 6660 6660 6660 0
164 20250311 163300 740650805 6660 6660 6660 6660 0
165 20250311 163200 740650805 6660 6660 6660 6660 0
166 20250311 163100 740650805 6660 6660 6660 6660 0
167 20250311 163000 740650805 6660 6660 6660 6660 0
168 20250311 162900 740650805 6660 6660 6660 6660 0
169 20250311 162800 740650805 6660 6660 6660 6660 0
170 20250311 162700 740650805 6660 6660 6660 6660 0
171 20250311 162600 740650805 6660 6660 6660 6660 0
172 20250311 162500 740650805 6660 6660 6660 6660 0
173 20250311 162400 740650805 6660 6660 6660 6660 0
174 20250311 162300 740650805 6660 6660 6660 6660 0
175 20250311 162200 740650805 6660 6660 6660 6660 0
176 20250311 162100 740650805 6660 6660 6660 6660 0
177 20250311 162000 740650805 6660 6660 6660 6660 0
178 20250311 161900 740650805 6660 6660 6660 6660 0
179 20250311 161800 740650805 6660 6660 6660 6660 0
180 20250311 161700 740650805 6660 6660 6660 6660 0
181 20250311 161600 740650805 6660 6660 6660 6660 0
182 20250311 161500 740650805 6660 6660 6660 6660 705
183 20250311 161400 740650805 6660 6660 6660 6660 0
184 20250311 161300 740650805 6660 6660 6660 6660 0
185 20250311 161200 740650805 6660 6660 6660 6660 0
186 20250311 161100 740650805 6660 6660 6660 6660 0
187 20250311 161000 740650805 6660 6660 6660 6660 0
188 20250311 160900 740650805 6660 6660 6660 6660 0
189 20250311 160800 740650805 6660 6660 6660 6660 0
190 20250311 160700 740650805 6660 6660 6660 6660 0
191 20250311 160600 740650805 6660 6660 6660 6660 0
192 20250311 160500 740650805 6660 6660 6660 6660 0
193 20250311 160400 740650805 6660 6660 6660 6660 0
194 20250311 160300 740650805 6660 6660 6660 6660 0
195 20250311 160200 740650805 6660 6660 6660 6660 0
196 20250311 160100 740650805 6660 6660 6660 6660 0
197 20250311 160000 740650805 6660 6660 6660 6660 0
198 20250311 155900 740650805 6660 6660 6660 6660 0
199 20250311 155800 740650805 6660 6660 6660 6660 0
200 20250311 155700 740650805 6660 6660 6660 6660 0
201 20250311 155600 740650805 6660 6660 6660 6660 0
202 20250311 155500 740650805 6660 6660 6660 6660 0
203 20250311 155400 740650805 6660 6660 6660 6660 0
204 20250311 155300 740650805 6660 6660 6660 6660 0
205 20250311 155200 740650805 6660 6660 6660 6660 0
206 20250311 155100 740650805 6660 6660 6660 6660 0
207 20250311 155000 740650805 6660 6660 6660 6660 0
208 20250311 154900 740650805 6660 6660 6660 6660 0
209 20250311 154800 740650805 6660 6660 6660 6660 0
210 20250311 154700 740650805 6660 6660 6660 6660 0
211 20250311 154600 740650805 6660 6660 6660 6660 0
212 20250311 154500 740650805 6660 6660 6660 6660 705
213 20250311 154400 740650805 6660 6660 6660 6660 0
214 20250311 154300 740650805 6660 6660 6660 6660 0
215 20250311 154200 740650805 6660 6660 6660 6660 0
216 20250311 154100 740650805 6660 6660 6660 6660 0
217 20250311 154000 740650805 6660 6660 6660 6660 0
218 20250311 153900 740650805 6660 6660 6660 6660 0
219 20250311 153800 740650805 6660 6660 6660 6660 0
220 20250311 153700 740650805 6660 6660 6660 6660 0
221 20250311 153600 740650805 6660 6660 6660 6660 0
222 20250311 153500 740650805 6660 6660 6660 6660 0
223 20250311 153400 740650805 6660 6660 6660 6660 0
224 20250311 153300 740650805 6660 6660 6660 6660 0
225 20250311 153200 740650805 6660 6660 6660 6660 0
226 20250311 153100 740650805 6660 6660 6660 6660 0
227 20250311 153000 740650805 6660 6660 6660 6660 705
228 20250311 152900 735955505 6660 6660 6660 6660 0
229 20250311 152800 735955505 6660 6660 6660 6660 0
230 20250311 152700 735955505 6660 6660 6660 6660 0
231 20250311 152600 735955505 6660 6660 6660 6660 0
232 20250311 152500 735955505 6660 6660 6660 6660 0
233 20250311 152400 735955505 6660 6660 6660 6660 0
234 20250311 152300 735955505 6660 6660 6660 6660 0
235 20250311 152200 735955505 6660 6660 6660 6660 0
236 20250311 152100 735955505 6660 6660 6660 6660 0
237 20250311 152000 735955505 6660 6660 6660 6660 0
238 20250311 151900 735955505 6660 6650 6660 6650 514
239 20250311 151800 732535165 6650 6650 6650 6650 22
240 20250311 151700 732388865 6650 6650 6650 6650 494
241 20250311 151600 729103765 6650 6650 6650 6650 26
242 20250311 151500 728930865 6650 6650 6650 6650 10
243 20250311 151400 728864365 6650 6650 6650 6650 6
244 20250311 151300 728824465 6650 6650 6650 6650 6
245 20250311 151200 728784565 6650 6640 6650 6640 5007
246 20250311 151100 695538015 6650 6650 6650 6650 11
247 20250311 151000 695464865 6650 6640 6650 6640 90
248 20250311 150900 694867205 6660 6640 6660 6640 923
249 20250311 150800 688736195 6650 6640 6650 6640 4806
250 20250311 150700 656824295 6650 6640 6650 6640 38
251 20250311 150600 656571615 6650 6650 6650 6650 6
252 20250311 150500 656531715 6650 6650 6650 6650 6
253 20250311 150400 656491815 6650 6650 6650 6650 7
254 20250311 150300 656445265 6650 6650 6650 6650 6
255 20250311 150200 656405365 6650 6650 6650 6650 107
256 20250311 150100 655693815 6650 6650 6650 6650 14
257 20250311 150000 655600715 6650 6650 6650 6650 16
258 20250311 145900 655494315 6650 6650 6650 6640 14
259 20250311 145800 655401225 6650 6650 6650 6650 6
260 20250311 145700 655361325 6650 6650 6650 6650 298
261 20250311 145600 653379625 6650 6650 6650 6650 0
262 20250311 145500 653379625 6650 6650 6650 6650 0
263 20250311 145400 653379625 6650 6650 6650 6650 73
264 20250311 145300 652894175 6650 6650 6650 6650 0
265 20250311 145200 652894175 6650 6650 6650 6650 0
266 20250311 145100 652894175 6650 6650 6650 6650 0
267 20250311 145000 652894175 6650 6660 6660 6650 66
268 20250311 144900 652455125 6660 6660 6660 6660 0
269 20250311 144800 652455125 6660 6660 6660 6660 1
270 20250311 144700 652448465 6650 6650 6650 6650 0
271 20250311 144600 652448465 6650 6650 6650 6650 0
272 20250311 144500 652448465 6650 6650 6650 6650 1
273 20250311 144400 652441815 6650 6650 6650 6650 21
274 20250311 144300 652302165 6650 6650 6650 6650 0
275 20250311 144200 652302165 6650 6650 6650 6650 3
276 20250311 144100 652282215 6640 6640 6640 6640 151
277 20250311 144000 651279575 6640 6650 6650 6640 3231
278 20250311 143900 629825725 6650 6650 6650 6650 0
279 20250311 143800 629825725 6650 6650 6650 6650 1
280 20250311 143700 629819075 6640 6640 6640 6640 423
281 20250311 143600 627010355 6640 6660 6660 6640 4000
282 20250311 143500 600449205 6660 6660 6660 6660 1
283 20250311 143400 600442545 6660 6660 6660 6660 0
284 20250311 143300 600442545 6660 6660 6660 6660 416
285 20250311 143200 597671985 6660 6660 6660 6660 10
286 20250311 143100 597605385 6650 6650 6650 6650 30
287 20250311 143000 597405885 6650 6650 6650 6650 1
288 20250311 142900 597399235 6650 6650 6650 6650 70
289 20250311 142800 596933735 6650 6650 6650 6650 0
290 20250311 142700 596933735 6650 6650 6650 6650 14
291 20250311 142600 596840635 6650 6650 6650 6650 0
292 20250311 142500 596840635 6650 6650 6650 6650 0
293 20250311 142400 596840635 6650 6650 6650 6650 20
294 20250311 142300 596707635 6650 6660 6660 6650 1598
295 20250311 142200 586080905 6660 6660 6660 6660 0
296 20250311 142100 586080905 6660 6650 6660 6650 186
297 20250311 142000 584843995 6660 6660 6660 6660 223
298 20250311 141900 583358815 6660 6660 6660 6660 378
299 20250311 141800 580841335 6650 6650 6650 6650 1
300 20250311 141700 580834685 6660 6660 6660 6660 2
301 20250311 141600 580821365 6660 6660 6660 6660 501
302 20250311 141500 577484705 6650 6650 6650 6650 0
303 20250311 141400 577484705 6650 6650 6650 6650 2
304 20250311 141300 577471405 6650 6650 6650 6650 0
305 20250311 141200 577471405 6650 6650 6650 6650 0
306 20250311 141100 577471405 6650 6650 6650 6650 0
307 20250311 141000 577471405 6650 6650 6650 6650 0
308 20250311 140900 577471405 6650 6650 6650 6650 80
309 20250311 140800 576939405 6650 6650 6650 6650 52
310 20250311 140700 576593605 6660 6660 6660 6660 541
311 20250311 140600 572990545 6660 6660 6660 6660 0
312 20250311 140500 572990545 6660 6660 6660 6660 0
313 20250311 140400 572990545 6660 6660 6660 6660 0
314 20250311 140300 572990545 6660 6660 6660 6660 0
315 20250311 140200 572990545 6660 6660 6660 6660 2
316 20250311 140100 572977225 6660 6660 6660 6660 0
317 20250311 140000 572977225 6660 6660 6660 6660 0
318 20250311 135900 572977225 6660 6660 6660 6660 0
319 20250311 135800 572977225 6660 6660 6660 6660 0
320 20250311 135700 572977225 6660 6660 6660 6660 0
321 20250311 135600 572977225 6660 6660 6660 6660 0
322 20250311 135500 572977225 6660 6660 6660 6660 1
323 20250311 135400 572970565 6650 6650 6650 6650 0
324 20250311 135300 572970565 6650 6650 6650 6650 0
325 20250311 135200 572970565 6650 6670 6670 6650 1505
326 20250311 135100 562961165 6660 6660 6660 6660 0
327 20250311 135000 562961165 6660 6660 6660 6660 0
328 20250311 134900 562961165 6660 6660 6660 6660 0
329 20250311 134800 562961165 6660 6660 6660 6660 0
330 20250311 134700 562961165 6660 6660 6660 6660 0
331 20250311 134600 562961165 6660 6660 6660 6660 0
332 20250311 134500 562961165 6660 6660 6660 6660 102
333 20250311 134400 562281845 6660 6660 6660 6660 500
334 20250311 134300 558951845 6650 6650 6650 6650 1
335 20250311 134200 558945195 6660 6650 6660 6650 13
336 20250311 134100 558858735 6660 6660 6660 6660 10
337 20250311 134000 558792135 6650 6650 6650 6650 10
338 20250311 133900 558725635 6650 6650 6650 6650 0
339 20250311 133800 558725635 6650 6650 6650 6650 0
340 20250311 133700 558725635 6650 6650 6650 6650 2
341 20250311 133600 558712335 6650 6650 6650 6650 150
342 20250311 133500 557714835 6660 6660 6660 6660 20
343 20250311 133400 557581635 6660 6660 6660 6660 100
344 20250311 133300 556915635 6660 6660 6660 6660 10
345 20250311 133200 556849035 6660 6660 6660 6660 10
346 20250311 133100 556782435 6660 6660 6660 6660 0
347 20250311 133000 556782435 6660 6660 6660 6660 0
348 20250311 132900 556782435 6660 6660 6660 6660 0
349 20250311 132800 556782435 6660 6660 6660 6660 0
350 20250311 132700 556782435 6660 6660 6660 6660 0
351 20250311 132600 556782435 6660 6660 6660 6660 200
352 20250311 132500 555450435 6660 6660 6660 6660 0
353 20250311 132400 555450435 6660 6660 6660 6660 5
354 20250311 132300 555417135 6650 6650 6650 6650 0
355 20250311 132200 555417135 6650 6650 6650 6650 0
356 20250311 132100 555417135 6650 6650 6650 6650 324
357 20250311 132000 553262535 6650 6650 6650 6650 200
358 20250311 131900 551932535 6650 6650 6650 6650 1
359 20250311 131800 551925885 6660 6660 6660 6660 1
360 20250311 131700 551919225 6660 6660 6660 6660 0
361 20250311 131600 551919225 6660 6660 6660 6660 0
362 20250311 131500 551919225 6660 6660 6660 6660 0
363 20250311 131400 551919225 6660 6660 6660 6660 0
364 20250311 131300 551919225 6660 6660 6660 6660 1
365 20250311 131200 551912565 6660 6660 6660 6660 0
366 20250311 131100 551912565 6660 6660 6660 6660 0
367 20250311 131000 551912565 6660 6660 6660 6660 10
368 20250311 130900 551845965 6650 6650 6650 6650 0
369 20250311 130800 551845965 6650 6650 6650 6650 0
370 20250311 130700 551845965 6650 6650 6650 6650 0
371 20250311 130600 551845965 6650 6650 6650 6650 0
372 20250311 130500 551845965 6650 6650 6650 6650 0
373 20250311 130400 551845965 6650 6650 6650 6650 2
374 20250311 130300 551832665 6650 6650 6650 6650 2463
375 20250311 130200 535453715 6680 6680 6680 6680 0
376 20250311 130100 535453715 6680 6660 6680 6660 500
377 20250311 130000 532121285 6650 6650 6650 6650 0
378 20250311 125900 532121285 6650 6650 6650 6650 0
379 20250311 125800 532121285 6650 6650 6650 6650 0
380 20250311 125700 532121285 6650 6650 6650 6650 0
381 20250311 125600 532121285 6650 6650 6650 6650 0
382 20250311 125500 532121285 6650 6650 6650 6650 0
383 20250311 125400 532121285 6650 6650 6650 6650 0
384 20250311 125300 532121285 6650 6650 6650 6650 0
385 20250311 125200 532121285 6650 6650 6650 6650 9
386 20250311 125100 532061435 6650 6650 6650 6650 0
387 20250311 125000 532061435 6650 6660 6660 6650 305
388 20250311 124900 530030185 6660 6660 6660 6660 0
389 20250311 124800 530030185 6660 6660 6660 6660 0
390 20250311 124700 530030185 6660 6660 6660 6660 15
391 20250311 124600 529930285 6660 6660 6660 6660 15
392 20250311 124500 529830385 6660 6660 6660 6660 10
393 20250311 124400 529763785 6660 6660 6660 6660 224
394 20250311 124300 528271945 6660 6660 6660 6660 4
395 20250311 124200 528245305 6660 6660 6660 6660 20
396 20250311 124100 528112105 6660 6660 6660 6660 2
397 20250311 124000 528098785 6650 6650 6650 6650 1
398 20250311 123900 528092135 6650 6650 6650 6650 0
399 20250311 123800 528092135 6650 6650 6650 6650 0
400 20250311 123700 528092135 6650 6650 6650 6650 0
401 20250311 123600 528092135 6650 6650 6650 6650 5
402 20250311 123500 528058885 6660 6660 6660 6660 421
403 20250311 123400 525255025 6650 6650 6650 6650 0
404 20250311 123300 525255025 6650 6650 6650 6650 200
405 20250311 123200 523925025 6650 6650 6650 6650 0
406 20250311 123100 523925025 6650 6650 6650 6650 0
407 20250311 123000 523925025 6650 6650 6650 6650 9
408 20250311 122900 523865175 6650 6650 6650 6650 0
409 20250311 122800 523865175 6650 6650 6650 6650 0
410 20250311 122700 523865175 6650 6650 6650 6650 876
411 20250311 122600 518039775 6650 6650 6650 6650 169
412 20250311 122500 516915925 6650 6650 6650 6650 0
413 20250311 122400 516915925 6650 6650 6650 6650 0
414 20250311 122300 516915925 6650 6650 6650 6650 0
415 20250311 122200 516915925 6650 6650 6650 6650 1
416 20250311 122100 516909275 6650 6650 6650 6650 0
417 20250311 122000 516909275 6650 6650 6650 6650 14
418 20250311 121900 516816175 6650 6650 6650 6650 0
419 20250311 121800 516816175 6650 6650 6650 6650 100
420 20250311 121700 516151175 6650 6650 6650 6650 0
421 20250311 121600 516151175 6650 6650 6650 6650 312
422 20250311 121500 514076375 6650 6645 6650 6645 191
423 20250311 121400 512807110 6645 6645 6645 6645 42
424 20250311 121300 512528020 6645 6645 6645 6645 0
425 20250311 121200 512528020 6645 6645 6645 6645 66
426 20250311 121100 512089450 6640 6640 6640 6640 0
427 20250311 121000 512089450 6640 6645 6645 6640 128
428 20250311 120900 511239390 6645 6640 6645 6640 39
429 20250311 120800 510980385 6645 6650 6650 6640 29
430 20250311 120700 510787665 6650 6650 6650 6650 0
431 20250311 120600 510787665 6650 6650 6650 6650 0
432 20250311 120500 510787665 6650 6650 6650 6650 0
433 20250311 120400 510787665 6650 6650 6650 6650 0
434 20250311 120300 510787665 6650 6650 6650 6650 0
435 20250311 120200 510787665 6650 6650 6650 6650 0
436 20250311 120100 510787665 6650 6650 6650 6650 0
437 20250311 120000 510787665 6650 6650 6650 6650 9
438 20250311 115900 510727815 6650 6650 6650 6650 0
439 20250311 115800 510727815 6650 6650 6650 6650 2
440 20250311 115700 510714515 6650 6650 6650 6650 0
441 20250311 115600 510714515 6650 6650 6650 6650 5
442 20250311 115500 510681265 6650 6650 6650 6650 1
443 20250311 115400 510674615 6650 6650 6650 6650 0
444 20250311 115300 510674615 6650 6650 6650 6650 100
445 20250311 115200 510009615 6650 6650 6650 6650 0
446 20250311 115100 510009615 6650 6650 6650 6650 0
447 20250311 115000 510009615 6650 6650 6650 6650 0
448 20250311 114900 510009615 6650 6650 6650 6650 0
449 20250311 114800 510009615 6650 6650 6650 6650 0
450 20250311 114700 510009615 6650 6650 6650 6650 101
451 20250311 114600 509337965 6650 6650 6650 6650 0
452 20250311 114500 509337965 6650 6650 6650 6650 12
453 20250311 114400 509258165 6640 6640 6640 6640 0
454 20250311 114300 509258165 6640 6650 6650 6640 110
455 20250311 114200 508527165 6650 6650 6650 6650 136
456 20250311 114100 507622765 6650 6650 6650 6650 200
457 20250311 114000 506292765 6640 6640 6640 6640 1
458 20250311 113900 506286125 6640 6640 6640 6640 0
459 20250311 113800 506286125 6640 6640 6640 6640 588
460 20250311 113700 502381805 6640 6640 6640 6640 2
461 20250311 113600 502368525 6640 6640 6640 6640 100
462 20250311 113500 501704525 6640 6640 6640 6640 330
463 20250311 113400 499513325 6650 6650 6650 6650 0
464 20250311 113300 499513325 6650 6650 6650 6650 0
465 20250311 113200 499513325 6650 6650 6650 6650 0
466 20250311 113100 499513325 6650 6650 6650 6650 2
467 20250311 113000 499500025 6640 6640 6640 6640 0
468 20250311 112900 499500025 6640 6640 6640 6640 1
469 20250311 112800 499493385 6650 6650 6650 6650 50
470 20250311 112700 499160885 6650 6650 6650 6650 10
471 20250311 112600 499094385 6640 6640 6640 6640 0
472 20250311 112500 499094385 6640 6640 6640 6640 0
473 20250311 112400 499094385 6640 6640 6640 6640 400
474 20250311 112300 496438385 6650 6650 6650 6650 0
475 20250311 112200 496438385 6650 6650 6650 6650 0
476 20250311 112100 496438385 6650 6650 6650 6650 11
477 20250311 112000 496365235 6640 6640 6640 6640 199
478 20250311 111900 495043875 6640 6640 6640 6640 15
479 20250311 111800 494944275 6630 6640 6640 6630 373
480 20250311 111700 492470095 6650 6650 6650 6650 10
481 20250311 111600 492403595 6640 6640 6640 6640 0
482 20250311 111500 492403595 6640 6640 6640 6640 120
483 20250311 111400 491606795 6640 6640 6640 6630 349
484 20250311 111300 489289475 6640 6640 6640 6640 56
485 20250311 111200 488917635 6640 6640 6640 6640 0
486 20250311 111100 488917635 6640 6640 6640 6640 0
487 20250311 111000 488917635 6640 6640 6640 6640 0
488 20250311 110900 488917635 6640 6640 6640 6640 40
489 20250311 110800 488652035 6640 6640 6640 6640 50
490 20250311 110700 488320035 6640 6640 6640 6640 0
491 20250311 110600 488320035 6640 6640 6640 6640 0
492 20250311 110500 488320035 6640 6640 6640 6640 9
493 20250311 110400 488260275 6640 6640 6640 6640 1
494 20250311 110300 488253635 6640 6640 6640 6640 0
495 20250311 110200 488253635 6640 6640 6640 6640 41
496 20250311 110100 487981395 6640 6640 6640 6640 0
497 20250311 110000 487981395 6640 6640 6640 6640 0
498 20250311 105900 487981395 6640 6640 6640 6640 0
499 20250311 105800 487981395 6640 6640 6640 6640 0
500 20250311 105700 487981395 6640 6640 6640 6640 9
501 20250311 105600 487921635 6640 6640 6640 6640 0
502 20250311 105500 487921635 6640 6640 6640 6640 1392
503 20250311 105400 478678755 6650 6650 6650 6650 2
504 20250311 105300 478665455 6650 6650 6650 6650 159
505 20250311 105200 477608105 6650 6650 6650 6650 0
506 20250311 105100 477608105 6650 6650 6650 6650 0
507 20250311 105000 477608105 6650 6650 6650 6650 1
508 20250311 104900 477601455 6650 6650 6650 6650 0
509 20250311 104800 477601455 6650 6650 6650 6650 0
510 20250311 104700 477601455 6650 6650 6650 6650 0
511 20250311 104600 477601455 6650 6660 6660 6650 29
512 20250311 104500 477408565 6660 6660 6660 6660 0
513 20250311 104400 477408565 6660 6660 6670 6660 152
514 20250311 104300 476394955 6660 6645 6660 6640 3604
515 20250311 104200 452442965 6645 6645 6645 6645 0
516 20250311 104100 452442965 6645 6645 6645 6645 1
517 20250311 104000 452436320 6640 6640 6640 6640 0
518 20250311 103900 452436320 6640 6640 6640 6640 0
519 20250311 103800 452436320 6640 6640 6640 6640 0
520 20250311 103700 452436320 6640 6640 6640 6640 0
521 20250311 103600 452436320 6640 6645 6645 6640 8
522 20250311 103500 452383165 6640 6640 6640 6640 119
523 20250311 103400 451593005 6640 6640 6640 6640 20
524 20250311 103300 451460205 6640 6650 6650 6640 688
525 20250311 103200 446891750 6640 6640 6640 6640 1382
526 20250311 103100 437715270 6640 6640 6640 6640 2
527 20250311 103000 437701990 6630 6630 6630 6630 0
528 20250311 102900 437701990 6630 6630 6630 6630 0
529 20250311 102800 437701990 6630 6630 6630 6630 0
530 20250311 102700 437701990 6630 6630 6630 6630 348
531 20250311 102600 435394750 6620 6620 6620 6620 0
532 20250311 102500 435394750 6620 6620 6620 6620 0
533 20250311 102400 435394750 6620 6630 6630 6620 89
534 20250311 102300 434804880 6630 6620 6630 6620 1374
535 20250311 102200 425708900 6610 6610 6610 6610 0
536 20250311 102100 425708900 6610 6600 6610 6600 815
537 20250311 102000 420329280 6590 6590 6590 6590 0
538 20250311 101900 420329280 6590 6590 6590 6590 245
539 20250311 101800 418714730 6590 6590 6590 6590 6
540 20250311 101700 418675190 6590 6590 6590 6590 0
541 20250311 101600 418675190 6590 6590 6590 6590 52
542 20250311 101500 418332510 6590 6580 6590 6580 221
543 20250311 101400 416878060 6580 6580 6580 6580 51
544 20250311 101300 416542480 6580 6590 6590 6580 73
545 20250311 101200 416061580 6590 6590 6590 6590 0
546 20250311 101100 416061580 6590 6590 6590 6590 593
547 20250311 101000 412153710 6590 6590 6590 6590 0
548 20250311 100900 412153710 6590 6590 6590 6590 0
549 20250311 100800 412153710 6590 6610 6610 6590 4051
550 20250311 100700 385452300 6600 6590 6600 6570 5089
551 20250311 100600 351960250 6590 6610 6610 6590 1579
552 20250311 100500 341544020 6600 6620 6620 6600 3193
553 20250311 100400 320459090 6620 6620 6620 6600 6367
554 20250311 100300 278394440 6620 6630 6630 6620 3389
555 20250311 100200 255953840 6630 6640 6640 6630 794
556 20250311 100100 250688620 6640 6640 6650 6640 588
557 20250311 100000 246784290 6640 6650 6650 6640 122
558 20250311 095900 245974140 6650 6640 6650 6640 101
559 20250311 095800 245303490 6640 6650 6650 6640 275
560 20250311 095700 243477410 6650 6660 6660 6650 3373
561 20250311 095600 221046860 6660 6660 6660 6660 509
562 20250311 095500 217656920 6660 6680 6680 6660 9215
563 20250311 095400 156263880 6680 6680 6680 6680 0
564 20250311 095300 156263880 6680 6680 6680 6680 500
565 20250311 095200 152923880 6670 6680 6680 6670 59
566 20250311 095100 152530340 6680 6680 6680 6680 6
567 20250311 095000 152490260 6680 6680 6680 6680 123
568 20250311 094900 151668620 6680 6680 6680 6680 804
569 20250311 094800 146297900 6690 6700 6700 6690 209
570 20250311 094700 144899520 6700 6700 6700 6700 0
571 20250311 094600 144899520 6700 6700 6700 6700 36
572 20250311 094500 144658320 6700 6700 6700 6700 0
573 20250311 094400 144658320 6700 6700 6700 6700 0
574 20250311 094300 144658320 6700 6700 6700 6700 20
575 20250311 094200 144524320 6700 6700 6700 6700 3
576 20250311 094100 144504220 6700 6700 6700 6700 1309
577 20250311 094000 135733920 6690 6690 6690 6690 0
578 20250311 093900 135733920 6690 6690 6690 6680 1099
579 20250311 093800 128387090 6700 6700 6700 6700 1
580 20250311 093700 128380390 6700 6690 6700 6690 4
581 20250311 093600 128353600 6700 6700 6700 6700 123
582 20250311 093500 127529500 6700 6690 6700 6690 13
583 20250311 093400 127442520 6700 6700 6700 6700 7
584 20250311 093300 127395620 6700 6690 6700 6690 54
585 20250311 093200 127034350 6700 6700 6700 6700 1
586 20250311 093100 127027650 6700 6700 6700 6700 4
587 20250311 093000 127000850 6700 6700 6700 6700 0
588 20250311 092900 127000850 6700 6700 6700 6700 0
589 20250311 092800 127000850 6700 6700 6700 6700 0
590 20250311 092700 127000850 6700 6700 6700 6700 0
591 20250311 092600 127000850 6700 6690 6700 6680 246
592 20250311 092500 125353470 6690 6690 6690 6680 303
593 20250311 092400 123327400 6670 6670 6670 6670 600
594 20250311 092300 119325400 6680 6690 6690 6680 299
595 20250311 092200 117327930 6690 6700 6700 6690 214
596 20250311 092100 115896105 6700 6700 6705 6700 79
597 20250311 092000 115366785 6700 6700 6700 6700 32
598 20250311 091900 115152385 6700 6690 6700 6690 410
599 20250311 091800 112409475 6690 6690 6690 6690 13
600 20250311 091700 112322505 6680 6680 6680 6680 1
601 20250311 091600 112315825 6700 6680 6700 6680 248
602 20250311 091500 110658225 6680 6680 6680 6680 128
603 20250311 091400 109803185 6670 6670 6670 6670 0
604 20250311 091300 109803185 6670 6670 6670 6670 7
605 20250311 091200 109756495 6690 6680 6690 6670 59
606 20250311 091100 109362705 6670 6700 6700 6670 6121
607 20250311 091000 68471055 6700 6680 6700 6670 566
608 20250311 090900 64692295 6690 6685 6690 6660 1505
609 20250311 090800 54639060 6690 6680 6690 6680 670
610 20250311 090700 50163160 6670 6670 6670 6660 1412
611 20250311 090600 40757340 6670 6680 6680 6670 331
612 20250311 090500 38548750 6670 6690 6690 6670 1115
613 20250311 090400 31111600 6690 6690 6690 6680 3267
614 20250311 090300 9287410 6690 6690 6690 6690 28
615 20250311 090200 9100090 6690 6690 6690 6690 159
616 20250311 090100 8036380 6690 6690 6700 6690 363
617 20250311 090000 5607900 6700 6700 6700 6700 837

1
030610/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,23357,113962961,159528310,778367023630,0.02
20250306,23357,113962961,159528310,778367023630,0.02
20250305,23357,113962961,157426180,768110357140,0.02
20250304,23357,113962961,157426180,768110357140,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 23357 113962961 159528310 778367023630 0.02
3 20250306 23357 113962961 159528310 778367023630 0.02
4 20250305 23357 113962961 157426180 768110357140 0.02
5 20250304 23357 113962961 157426180 768110357140 0.02