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
031330/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191500,660419920,2720,2720,2720,2720,1103
20250311,191400,660419920,2720,2720,2720,2720,0
20250311,191300,660419920,2720,2720,2720,2720,0
20250311,191200,660419920,2720,2720,2720,2720,0
20250311,191100,660419920,2720,2720,2720,2720,0
20250311,191000,660419920,2720,2720,2720,2720,0
20250311,190900,660419920,2720,2720,2720,2720,0
20250311,190800,660419920,2720,2720,2720,2720,0
20250311,190700,660419920,2720,2720,2720,2720,0
20250311,190600,660419920,2720,2720,2720,2720,0
20250311,190500,660419920,2720,2720,2720,2720,0
20250311,190400,660419920,2720,2720,2720,2720,0
20250311,190300,660419920,2720,2720,2720,2720,0
20250311,190200,660419920,2720,2720,2720,2720,0
20250311,190100,660419920,2720,2720,2720,2720,0
20250311,190000,660419920,2720,2720,2720,2720,0
20250311,185900,660419920,2720,2720,2720,2720,0
20250311,185800,660419920,2720,2720,2720,2720,0
20250311,185700,660419920,2720,2720,2720,2720,0
20250311,185600,660419920,2720,2720,2720,2720,0
20250311,185500,660419920,2720,2720,2720,2720,0
20250311,185400,660419920,2720,2720,2720,2720,0
20250311,185300,660419920,2720,2720,2720,2720,0
20250311,185200,660419920,2720,2720,2720,2720,0
20250311,185100,660419920,2720,2720,2720,2720,0
20250311,185000,660419920,2720,2720,2720,2720,0
20250311,184900,660419920,2720,2720,2720,2720,0
20250311,184800,660419920,2720,2720,2720,2720,0
20250311,184700,660419920,2720,2720,2720,2720,0
20250311,184600,660419920,2720,2720,2720,2720,0
20250311,184500,660419920,2720,2720,2720,2720,1103
20250311,184400,660419920,2720,2720,2720,2720,0
20250311,184300,660419920,2720,2720,2720,2720,0
20250311,184200,660419920,2720,2720,2720,2720,0
20250311,184100,660419920,2720,2720,2720,2720,0
20250311,184000,660419920,2720,2720,2720,2720,0
20250311,183900,660419920,2720,2720,2720,2720,0
20250311,183800,660419920,2720,2720,2720,2720,0
20250311,183700,660419920,2720,2720,2720,2720,0
20250311,183600,660419920,2720,2720,2720,2720,0
20250311,183500,660419920,2720,2720,2720,2720,0
20250311,183400,660419920,2720,2720,2720,2720,0
20250311,183300,660419920,2720,2720,2720,2720,0
20250311,183200,660419920,2720,2720,2720,2720,0
20250311,183100,660419920,2720,2720,2720,2720,0
20250311,183000,660419920,2720,2720,2720,2720,0
20250311,182900,660419920,2720,2720,2720,2720,0
20250311,182800,660419920,2720,2720,2720,2720,0
20250311,182700,660419920,2720,2720,2720,2720,0
20250311,182600,660419920,2720,2720,2720,2720,0
20250311,182500,660419920,2720,2720,2720,2720,0
20250311,182400,660419920,2720,2720,2720,2720,0
20250311,182300,660419920,2720,2720,2720,2720,0
20250311,182200,660419920,2720,2720,2720,2720,0
20250311,182100,660419920,2720,2720,2720,2720,0
20250311,182000,660419920,2720,2720,2720,2720,0
20250311,181900,660419920,2720,2720,2720,2720,0
20250311,181800,660419920,2720,2720,2720,2720,0
20250311,181700,660419920,2720,2720,2720,2720,0
20250311,181600,660419920,2720,2720,2720,2720,0
20250311,181500,660419920,2720,2720,2720,2720,1103
20250311,181400,660419920,2720,2720,2720,2720,0
20250311,181300,660419920,2720,2720,2720,2720,0
20250311,181200,660419920,2720,2720,2720,2720,0
20250311,181100,660419920,2720,2720,2720,2720,0
20250311,181000,660419920,2720,2720,2720,2720,0
20250311,180900,660419920,2720,2720,2720,2720,0
20250311,180800,660419920,2720,2720,2720,2720,0
20250311,180700,660419920,2720,2720,2720,2720,0
20250311,180600,660419920,2720,2720,2720,2720,0
20250311,180500,660419920,2720,2720,2720,2720,0
20250311,180400,660419920,2720,2720,2720,2720,0
20250311,180300,660419920,2720,2720,2720,2720,0
20250311,180200,660419920,2720,2720,2720,2720,0
20250311,180100,660419920,2720,2720,2720,2720,0
20250311,180000,660419920,2720,2720,2720,2720,0
20250311,175900,660419920,2720,2720,2720,2720,0
20250311,175800,660419920,2720,2720,2720,2720,0
20250311,175700,660419920,2720,2720,2720,2720,0
20250311,175600,660419920,2720,2720,2720,2720,0
20250311,175500,660419920,2720,2720,2720,2720,0
20250311,175400,660419920,2720,2720,2720,2720,0
20250311,175300,660419920,2720,2720,2720,2720,0
20250311,175200,660419920,2720,2720,2720,2720,0
20250311,175100,660419920,2720,2720,2720,2720,0
20250311,175000,660419920,2720,2720,2720,2720,0
20250311,174900,660419920,2720,2720,2720,2720,0
20250311,174800,660419920,2720,2720,2720,2720,0
20250311,174700,660419920,2720,2720,2720,2720,0
20250311,174600,660419920,2720,2720,2720,2720,0
20250311,174500,660419920,2720,2720,2720,2720,1103
20250311,174400,660419920,2720,2720,2720,2720,0
20250311,174300,660419920,2720,2720,2720,2720,0
20250311,174200,660419920,2720,2720,2720,2720,0
20250311,174100,660419920,2720,2720,2720,2720,0
20250311,174000,660419920,2720,2720,2720,2720,0
20250311,173900,660419920,2720,2720,2720,2720,0
20250311,173800,660419920,2720,2720,2720,2720,0
20250311,173700,660419920,2720,2720,2720,2720,0
20250311,173600,660419920,2720,2720,2720,2720,0
20250311,173500,660419920,2720,2720,2720,2720,0
20250311,173400,660419920,2720,2720,2720,2720,0
20250311,173300,660419920,2720,2720,2720,2720,0
20250311,173200,660419920,2720,2720,2720,2720,0
20250311,173100,660419920,2720,2720,2720,2720,0
20250311,173000,660419920,2720,2720,2720,2720,0
20250311,172900,660419920,2720,2720,2720,2720,0
20250311,172800,660419920,2720,2720,2720,2720,0
20250311,172700,660419920,2720,2720,2720,2720,0
20250311,172600,660419920,2720,2720,2720,2720,0
20250311,172500,660419920,2720,2720,2720,2720,0
20250311,172400,660419920,2720,2720,2720,2720,0
20250311,172300,660419920,2720,2720,2720,2720,0
20250311,172200,660419920,2720,2720,2720,2720,0
20250311,172100,660419920,2720,2720,2720,2720,0
20250311,172000,660419920,2720,2720,2720,2720,0
20250311,171900,660419920,2720,2720,2720,2720,0
20250311,171800,660419920,2720,2720,2720,2720,0
20250311,171700,660419920,2720,2720,2720,2720,0
20250311,171600,660419920,2720,2720,2720,2720,0
20250311,171500,660419920,2720,2720,2720,2720,1103
20250311,171400,660419920,2720,2720,2720,2720,0
20250311,171300,660419920,2720,2720,2720,2720,0
20250311,171200,660419920,2720,2720,2720,2720,0
20250311,171100,660419920,2720,2720,2720,2720,0
20250311,171000,660419920,2720,2720,2720,2720,0
20250311,170900,660419920,2720,2720,2720,2720,0
20250311,170800,660419920,2720,2720,2720,2720,0
20250311,170700,660419920,2720,2720,2720,2720,0
20250311,170600,660419920,2720,2720,2720,2720,0
20250311,170500,660419920,2720,2720,2720,2720,0
20250311,170400,660419920,2720,2720,2720,2720,0
20250311,170300,660419920,2720,2720,2720,2720,0
20250311,170200,660419920,2720,2720,2720,2720,0
20250311,170100,660419920,2720,2720,2720,2720,0
20250311,170000,660419920,2720,2720,2720,2720,0
20250311,165900,660419920,2720,2720,2720,2720,0
20250311,165800,660419920,2720,2720,2720,2720,0
20250311,165700,660419920,2720,2720,2720,2720,0
20250311,165600,660419920,2720,2720,2720,2720,0
20250311,165500,660419920,2720,2720,2720,2720,0
20250311,165400,660419920,2720,2720,2720,2720,0
20250311,165300,660419920,2720,2720,2720,2720,0
20250311,165200,660419920,2720,2720,2720,2720,0
20250311,165100,660419920,2720,2720,2720,2720,0
20250311,165000,660419920,2720,2720,2720,2720,0
20250311,164900,660419920,2720,2720,2720,2720,0
20250311,164800,660419920,2720,2720,2720,2720,0
20250311,164700,660419920,2720,2720,2720,2720,0
20250311,164600,660419920,2720,2720,2720,2720,0
20250311,164500,660419920,2720,2720,2720,2720,1103
20250311,164400,660419920,2720,2720,2720,2720,0
20250311,164300,660419920,2720,2720,2720,2720,0
20250311,164200,660419920,2720,2720,2720,2720,0
20250311,164100,660419920,2720,2720,2720,2720,0
20250311,164000,660419920,2720,2720,2720,2720,0
20250311,163900,660419920,2720,2720,2720,2720,0
20250311,163800,660419920,2720,2720,2720,2720,0
20250311,163700,660419920,2720,2720,2720,2720,0
20250311,163600,660419920,2720,2720,2720,2720,0
20250311,163500,660419920,2720,2720,2720,2720,0
20250311,163400,660419920,2720,2720,2720,2720,0
20250311,163300,660419920,2720,2720,2720,2720,0
20250311,163200,660419920,2720,2720,2720,2720,0
20250311,163100,660419920,2720,2720,2720,2720,0
20250311,163000,660419920,2720,2720,2720,2720,0
20250311,162900,660419920,2720,2720,2720,2720,0
20250311,162800,660419920,2720,2720,2720,2720,0
20250311,162700,660419920,2720,2720,2720,2720,0
20250311,162600,660419920,2720,2720,2720,2720,0
20250311,162500,660419920,2720,2720,2720,2720,0
20250311,162400,660419920,2720,2720,2720,2720,0
20250311,162300,660419920,2720,2720,2720,2720,0
20250311,162200,660419920,2720,2720,2720,2720,0
20250311,162100,660419920,2720,2720,2720,2720,0
20250311,162000,660419920,2720,2720,2720,2720,0
20250311,161900,660419920,2720,2720,2720,2720,0
20250311,161800,660419920,2720,2720,2720,2720,0
20250311,161700,660419920,2720,2720,2720,2720,0
20250311,161600,660419920,2720,2720,2720,2720,0
20250311,161500,660419920,2720,2720,2720,2720,1103
20250311,161400,660419920,2720,2720,2720,2720,0
20250311,161300,660419920,2720,2720,2720,2720,0
20250311,161200,660419920,2720,2720,2720,2720,0
20250311,161100,660419920,2720,2720,2720,2720,0
20250311,161000,660419920,2720,2720,2720,2720,0
20250311,160900,660419920,2720,2720,2720,2720,0
20250311,160800,660419920,2720,2720,2720,2720,0
20250311,160700,660419920,2720,2720,2720,2720,0
20250311,160600,660419920,2720,2720,2720,2720,0
20250311,160500,660419920,2720,2720,2720,2720,0
20250311,160400,660419920,2720,2720,2720,2720,0
20250311,160300,660419920,2720,2720,2720,2720,0
20250311,160200,660419920,2720,2720,2720,2720,0
20250311,160100,660419920,2720,2720,2720,2720,0
20250311,160000,660419920,2720,2720,2720,2720,0
20250311,155900,660419920,2720,2720,2720,2720,0
20250311,155800,660419920,2720,2720,2720,2720,0
20250311,155700,660419920,2720,2720,2720,2720,0
20250311,155600,660419920,2720,2720,2720,2720,0
20250311,155500,660419920,2720,2720,2720,2720,0
20250311,155400,660419920,2720,2720,2720,2720,0
20250311,155300,660419920,2720,2720,2720,2720,0
20250311,155200,660419920,2720,2720,2720,2720,0
20250311,155100,660419920,2720,2720,2720,2720,0
20250311,155000,660419920,2720,2720,2720,2720,0
20250311,154900,660419920,2720,2720,2720,2720,0
20250311,154800,660419920,2720,2720,2720,2720,0
20250311,154700,660419920,2720,2720,2720,2720,0
20250311,154600,660419920,2720,2720,2720,2720,0
20250311,154500,660419920,2720,2720,2720,2720,1103
20250311,154400,660419920,2720,2720,2720,2720,0
20250311,154300,660419920,2720,2720,2720,2720,0
20250311,154200,660419920,2720,2720,2720,2720,0
20250311,154100,660419920,2720,2720,2720,2720,0
20250311,154000,660419920,2720,2720,2720,2720,0
20250311,153900,660419920,2720,2720,2720,2720,0
20250311,153800,660419920,2720,2720,2720,2720,0
20250311,153700,660419920,2720,2720,2720,2720,0
20250311,153600,660419920,2720,2720,2720,2720,0
20250311,153500,660419920,2720,2720,2720,2720,0
20250311,153400,660419920,2720,2720,2720,2720,0
20250311,153300,660419920,2720,2720,2720,2720,0
20250311,153200,660419920,2720,2720,2720,2720,0
20250311,153100,660419920,2720,2720,2720,2720,0
20250311,153000,660419920,2720,2720,2720,2720,1103
20250311,152900,657419760,2710,2710,2710,2710,0
20250311,152800,657419760,2710,2710,2710,2710,0
20250311,152700,657419760,2710,2710,2710,2710,0
20250311,152600,657419760,2710,2710,2710,2710,0
20250311,152500,657419760,2710,2710,2710,2710,0
20250311,152400,657419760,2710,2710,2710,2710,0
20250311,152300,657419760,2710,2710,2710,2710,0
20250311,152200,657419760,2710,2710,2710,2710,0
20250311,152100,657419760,2710,2710,2710,2710,0
20250311,152000,657419760,2710,2710,2710,2710,0
20250311,151900,657419760,2710,2710,2710,2710,175
20250311,151800,656945510,2710,2710,2710,2710,17
20250311,151700,656899440,2710,2710,2710,2710,50
20250311,151600,656763940,2710,2710,2710,2710,33
20250311,151500,656674510,2710,2710,2710,2710,0
20250311,151400,656674510,2710,2710,2710,2710,15
20250311,151300,656633860,2710,2710,2710,2710,0
20250311,151200,656633860,2710,2710,2710,2710,57
20250311,151100,656479390,2710,2710,2710,2710,0
20250311,151000,656479390,2710,2710,2710,2710,0
20250311,150900,656479390,2710,2705,2710,2705,26
20250311,150800,656408940,2705,2705,2705,2705,192
20250311,150700,655889580,2710,2710,2710,2710,0
20250311,150600,655889580,2710,2710,2710,2710,0
20250311,150500,655889580,2710,2710,2710,2710,66
20250311,150400,655710720,2710,2710,2710,2710,5
20250311,150300,655697170,2710,2710,2710,2710,20
20250311,150200,655642970,2715,2715,2715,2715,0
20250311,150100,655642970,2715,2715,2715,2715,0
20250311,150000,655642970,2715,2715,2715,2715,1
20250311,145900,655640255,2710,2710,2710,2710,0
20250311,145800,655640255,2710,2710,2710,2710,100
20250311,145700,655369255,2710,2710,2710,2710,0
20250311,145600,655369255,2710,2710,2710,2710,0
20250311,145500,655369255,2710,2710,2710,2710,0
20250311,145400,655369255,2710,2710,2710,2710,127
20250311,145300,655025085,2710,2710,2710,2710,0
20250311,145200,655025085,2710,2710,2710,2710,0
20250311,145100,655025085,2710,2710,2710,2710,340
20250311,145000,654103685,2705,2705,2705,2705,25
20250311,144900,654036060,2715,2715,2715,2715,0
20250311,144800,654036060,2715,2715,2715,2715,1
20250311,144700,654033345,2705,2715,2715,2700,20001
20250311,144600,599879730,2720,2720,2720,2720,16
20250311,144500,599836210,2715,2715,2715,2715,0
20250311,144400,599836210,2715,2715,2715,2715,0
20250311,144300,599836210,2715,2715,2715,2715,7
20250311,144200,599817205,2725,2725,2725,2725,0
20250311,144100,599817205,2725,2725,2725,2725,0
20250311,144000,599817205,2725,2715,2725,2715,487
20250311,143900,598494985,2715,2720,2720,2715,184
20250311,143800,597994515,2720,2720,2720,2720,0
20250311,143700,597994515,2720,2720,2720,2720,12
20250311,143600,597961875,2720,2720,2720,2720,9
20250311,143500,597937395,2720,2720,2720,2720,0
20250311,143400,597937395,2720,2720,2720,2720,2
20250311,143300,597931955,2725,2725,2725,2725,0
20250311,143200,597931955,2725,2725,2725,2725,54
20250311,143100,597784805,2720,2720,2720,2720,1
20250311,143000,597782085,2715,2715,2715,2715,0
20250311,142900,597782085,2715,2715,2715,2715,0
20250311,142800,597782085,2715,2715,2715,2715,38
20250311,142700,597678915,2715,2715,2715,2715,300
20250311,142600,596864415,2715,2715,2715,2715,53
20250311,142500,596720520,2715,2715,2715,2715,0
20250311,142400,596720520,2715,2715,2715,2715,0
20250311,142300,596720520,2715,2715,2715,2715,58
20250311,142200,596563050,2715,2715,2715,2715,0
20250311,142100,596563050,2715,2715,2715,2715,0
20250311,142000,596563050,2715,2715,2715,2715,0
20250311,141900,596563050,2715,2715,2715,2715,0
20250311,141800,596563050,2715,2715,2715,2715,0
20250311,141700,596563050,2715,2715,2715,2715,0
20250311,141600,596563050,2715,2715,2715,2715,50
20250311,141500,596427300,2715,2715,2715,2715,0
20250311,141400,596427300,2715,2710,2715,2710,307
20250311,141300,595595325,2710,2710,2710,2710,0
20250311,141200,595595325,2710,2710,2710,2710,0
20250311,141100,595595325,2710,2710,2710,2710,20
20250311,141000,595541125,2720,2720,2720,2720,1
20250311,140900,595538405,2720,2717,2720,2710,1246
20250311,140800,592156294,2720,2720,2720,2720,0
20250311,140700,592156294,2720,2720,2720,2720,59
20250311,140600,591995814,2720,2720,2720,2720,0
20250311,140500,591995814,2720,2720,2720,2720,10
20250311,140400,591968614,2717,2717,2717,2717,0
20250311,140300,591968614,2717,2717,2717,2717,0
20250311,140200,591968614,2717,2715,2717,2715,1636
20250311,140100,587525890,2715,2715,2715,2715,0
20250311,140000,587525890,2715,2715,2715,2715,0
20250311,135900,587525890,2715,2715,2715,2715,0
20250311,135800,587525890,2715,2715,2715,2715,0
20250311,135700,587525890,2715,2715,2715,2715,4
20250311,135600,587515030,2710,2710,2710,2710,0
20250311,135500,587515030,2710,2710,2710,2710,5
20250311,135400,587501480,2715,2715,2715,2715,18
20250311,135300,587452610,2715,2715,2715,2715,1000
20250311,135200,584737610,2720,2720,2720,2720,0
20250311,135100,584737610,2720,2720,2720,2720,0
20250311,135000,584737610,2720,2720,2720,2720,0
20250311,134900,584737610,2720,2720,2720,2720,0
20250311,134800,584737610,2720,2720,2720,2720,50
20250311,134700,584601610,2720,2720,2720,2720,338
20250311,134600,583682250,2725,2725,2725,2725,1
20250311,134500,583679525,2715,2720,2720,2715,3
20250311,134400,583671370,2720,2720,2720,2720,0
20250311,134300,583671370,2720,2720,2720,2720,0
20250311,134200,583671370,2720,2720,2720,2720,0
20250311,134100,583671370,2720,2710,2720,2710,8960
20250311,134000,559323865,2710,2710,2710,2710,300
20250311,133900,558510865,2710,2710,2710,2710,1
20250311,133800,558508155,2720,2715,2720,2715,1101
20250311,133700,555518935,2720,2720,2720,2720,0
20250311,133600,555518935,2720,2720,2720,2720,0
20250311,133500,555518935,2720,2720,2720,2720,0
20250311,133400,555518935,2720,2720,2720,2720,0
20250311,133300,555518935,2720,2720,2720,2720,0
20250311,133200,555518935,2720,2720,2720,2720,0
20250311,133100,555518935,2720,2720,2720,2720,61
20250311,133000,555353015,2715,2712,2715,2712,1841
20250311,132900,550355396,2712,2712,2712,2712,0
20250311,132800,550355396,2712,2712,2712,2712,0
20250311,132700,550355396,2712,2712,2712,2712,1
20250311,132600,550352684,2710,2710,2710,2710,250
20250311,132500,549675184,2712,2712,2712,2712,0
20250311,132400,549675184,2712,2712,2712,2712,0
20250311,132300,549675184,2712,2712,2712,2712,0
20250311,132200,549675184,2712,2712,2712,2712,101
20250311,132100,549401272,2712,2712,2712,2712,0
20250311,132000,549401272,2712,2712,2712,2712,0
20250311,131900,549401272,2712,2712,2712,2712,0
20250311,131800,549401272,2712,2712,2712,2712,61
20250311,131700,549235840,2715,2715,2715,2715,0
20250311,131600,549235840,2715,2715,2715,2715,0
20250311,131500,549235840,2715,2715,2715,2715,0
20250311,131400,549235840,2715,2715,2715,2715,0
20250311,131300,549235840,2715,2715,2715,2715,0
20250311,131200,549235840,2715,2715,2715,2715,0
20250311,131100,549235840,2715,2715,2715,2715,17
20250311,131000,549189685,2715,2715,2715,2715,0
20250311,130900,549189685,2715,2715,2715,2715,58
20250311,130800,549032215,2715,2715,2715,2715,0
20250311,130700,549032215,2715,2715,2715,2715,30
20250311,130600,548950765,2715,2715,2715,2715,0
20250311,130500,548950765,2715,2715,2715,2715,0
20250311,130400,548950765,2715,2715,2715,2715,1
20250311,130300,548948050,2715,2715,2715,2715,46
20250311,130200,548823160,2715,2715,2715,2715,1
20250311,130100,548820445,2710,2710,2710,2710,23
20250311,130000,548758115,2715,2715,2720,2715,450
20250311,125900,547536350,2715,2715,2715,2715,0
20250311,125800,547536350,2715,2715,2715,2715,0
20250311,125700,547536350,2715,2715,2715,2715,0
20250311,125600,547536350,2715,2715,2715,2715,0
20250311,125500,547536350,2715,2715,2715,2715,0
20250311,125400,547536350,2715,2715,2715,2715,61
20250311,125300,547370735,2720,2720,2720,2720,0
20250311,125200,547370735,2720,2720,2720,2720,0
20250311,125100,547370735,2720,2720,2720,2720,0
20250311,125000,547370735,2720,2715,2720,2715,1000
20250311,124900,544653245,2710,2710,2710,2710,0
20250311,124800,544653245,2710,2710,2710,2710,0
20250311,124700,544653245,2710,2710,2710,2710,0
20250311,124600,544653245,2710,2710,2710,2710,110
20250311,124500,544355145,2720,2720,2720,2720,0
20250311,124400,544355145,2720,2720,2720,2720,0
20250311,124300,544355145,2720,2720,2720,2720,0
20250311,124200,544355145,2720,2720,2720,2720,0
20250311,124100,544355145,2720,2720,2720,2720,0
20250311,124000,544355145,2720,2710,2720,2710,254
20250311,123900,543666795,2710,2710,2710,2710,0
20250311,123800,543666795,2710,2710,2710,2710,0
20250311,123700,543666795,2710,2720,2720,2710,594
20250311,123600,542056465,2715,2715,2715,2715,0
20250311,123500,542056465,2715,2715,2715,2715,1
20250311,123400,542053750,2715,2715,2715,2715,0
20250311,123300,542053750,2715,2715,2715,2715,0
20250311,123200,542053750,2715,2715,2715,2715,522
20250311,123100,540636520,2715,2715,2715,2715,0
20250311,123000,540636520,2715,2715,2715,2715,0
20250311,122900,540636520,2715,2715,2715,2715,3
20250311,122800,540628375,2715,2715,2715,2715,62
20250311,122700,540460045,2715,2715,2715,2715,0
20250311,122600,540460045,2715,2715,2715,2715,1
20250311,122500,540457330,2715,2715,2715,2715,0
20250311,122400,540457330,2715,2715,2715,2715,339
20250311,122300,539536945,2715,2715,2715,2715,116
20250311,122200,539222005,2715,2715,2715,2715,92
20250311,122100,538972225,2715,2715,2715,2715,0
20250311,122000,538972225,2715,2715,2715,2715,57
20250311,121900,538817470,2715,2715,2715,2715,0
20250311,121800,538817470,2715,2715,2715,2715,10
20250311,121700,538790320,2715,2715,2715,2715,120
20250311,121600,538464520,2715,2715,2715,2715,133
20250311,121500,538103425,2715,2715,2715,2715,331
20250311,121400,537204760,2715,2715,2715,2715,0
20250311,121300,537204760,2715,2715,2715,2715,0
20250311,121200,537204760,2715,2715,2715,2715,0
20250311,121100,537204760,2715,2715,2715,2715,56
20250311,121000,537052720,2715,2715,2715,2715,1
20250311,120900,537050005,2705,2705,2705,2705,0
20250311,120800,537050005,2705,2705,2705,2705,1
20250311,120700,537047300,2715,2715,2715,2715,0
20250311,120600,537047300,2715,2715,2715,2715,0
20250311,120500,537047300,2715,2715,2715,2715,11
20250311,120400,537017435,2705,2705,2705,2705,0
20250311,120300,537017435,2705,2705,2705,2705,0
20250311,120200,537017435,2705,2705,2705,2705,9399
20250311,120100,511593140,2705,2705,2705,2705,0
20250311,120000,511593140,2705,2705,2705,2705,75
20250311,115900,511390265,2705,2705,2705,2705,260
20250311,115800,510686965,2715,2715,2715,2715,0
20250311,115700,510686965,2715,2715,2715,2715,10
20250311,115600,510659815,2715,2715,2715,2715,0
20250311,115500,510659815,2715,2715,2715,2715,0
20250311,115400,510659815,2715,2715,2715,2715,44
20250311,115300,510540355,2715,2710,2715,2710,205
20250311,115200,509984520,2705,2705,2705,2705,0
20250311,115100,509984520,2705,2707,2707,2705,200
20250311,115000,509443500,2710,2710,2710,2710,0
20250311,114900,509443500,2710,2710,2710,2710,0
20250311,114800,509443500,2710,2710,2710,2710,0
20250311,114700,509443500,2710,2710,2710,2710,0
20250311,114600,509443500,2710,2710,2710,2710,4
20250311,114500,509432660,2710,2710,2710,2710,1000
20250311,114400,506722660,2710,2710,2710,2710,63
20250311,114300,506551930,2705,2705,2707,2705,4304
20250311,114200,494909522,2700,2700,2700,2700,0
20250311,114100,494909522,2700,2700,2700,2700,6
20250311,114000,494893322,2700,2700,2700,2700,0
20250311,113900,494893322,2700,2700,2700,2700,2
20250311,113800,494887922,2700,2695,2700,2695,13
20250311,113700,494852877,2695,2705,2705,2695,24
20250311,113600,494788077,2705,2705,2705,2705,0
20250311,113500,494788077,2705,2705,2705,2705,0
20250311,113400,494788077,2705,2705,2705,2705,0
20250311,113300,494788077,2705,2705,2705,2705,1
20250311,113200,494785372,2700,2700,2700,2700,0
20250311,113100,494785372,2700,2695,2700,2695,763
20250311,113000,492725322,2695,2695,2695,2695,800
20250311,112900,490569322,2700,2700,2700,2700,10
20250311,112800,490542322,2695,2702,2702,2695,279
20250311,112700,489789397,2700,2700,2700,2700,30
20250311,112600,489708397,2705,2705,2705,2705,0
20250311,112500,489708397,2705,2705,2705,2705,21
20250311,112400,489651592,2700,2700,2700,2700,1800
20250311,112300,484791592,2700,2702,2702,2700,1131
20250311,112200,481737872,2700,2700,2700,2700,942
20250311,112100,479194472,2700,2700,2700,2700,0
20250311,112000,479194472,2700,2700,2700,2700,0
20250311,111900,479194472,2700,2700,2700,2700,11
20250311,111800,479164772,2700,2700,2700,2700,67
20250311,111700,478983872,2695,2695,2695,2695,0
20250311,111600,478983872,2695,2695,2695,2695,0
20250311,111500,478983872,2695,2695,2695,2695,0
20250311,111400,478983872,2695,2695,2695,2695,20
20250311,111300,478929972,2700,2700,2700,2700,1002
20250311,111200,476224572,2700,2700,2700,2700,8
20250311,111100,476202972,2695,2690,2695,2690,2005
20250311,111000,470799517,2690,2690,2690,2690,3993
20250311,110900,460058347,2690,2690,2690,2685,12
20250311,110800,460026087,2690,2690,2690,2690,2
20250311,110700,460020707,2685,2680,2685,2680,5800
20250311,110600,444447882,2685,2685,2685,2680,1350
20250311,110500,440828632,2682,2685,2685,2675,2052
20250311,110400,435337707,2675,2700,2700,2675,15552
20250311,110300,393664862,2690,2695,2695,2680,20132
20250311,110200,339581472,2700,2700,2700,2700,406
20250311,110100,338485272,2700,2700,2700,2700,450
20250311,110000,337270272,2705,2705,2705,2705,14
20250311,105900,337232402,2705,2700,2705,2695,529
20250311,105800,335804147,2705,2705,2705,2705,12
20250311,105700,335771687,2705,2700,2705,2700,484
20250311,105600,334464862,2705,2705,2705,2705,0
20250311,105500,334464862,2705,2705,2705,2705,0
20250311,105400,334464862,2705,2705,2705,2705,0
20250311,105300,334464862,2705,2705,2705,2705,64
20250311,105200,334291742,2705,2705,2705,2705,20
20250311,105100,334237642,2710,2710,2710,2710,0
20250311,105000,334237642,2710,2700,2710,2695,41
20250311,104900,334126962,2705,2705,2705,2705,0
20250311,104800,334126962,2705,2705,2705,2705,4
20250311,104700,334116142,2705,2705,2705,2705,200
20250311,104600,333575142,2705,2705,2705,2705,0
20250311,104500,333575142,2705,2705,2705,2705,0
20250311,104400,333575142,2705,2705,2705,2705,1
20250311,104300,333572437,2700,2700,2700,2700,223
20250311,104200,332970337,2700,2700,2700,2700,0
20250311,104100,332970337,2700,2700,2700,2700,0
20250311,104000,332970337,2700,2700,2700,2700,0
20250311,103900,332970337,2700,2700,2700,2700,0
20250311,103800,332970337,2700,2700,2700,2700,1
20250311,103700,332967637,2690,2690,2690,2690,55
20250311,103600,332819687,2700,2700,2700,2700,0
20250311,103500,332819687,2700,2700,2700,2700,10
20250311,103400,332792687,2700,2700,2700,2700,6
20250311,103300,332776487,2700,2700,2700,2700,37
20250311,103200,332676587,2700,2695,2700,2690,877
20250311,103100,330313062,2695,2697,2697,2695,184
20250311,103000,329817178,2700,2690,2700,2690,201
20250311,102900,329274568,2700,2700,2700,2700,1424
20250311,102800,325429768,2700,2700,2700,2700,14
20250311,102700,325391968,2695,2695,2695,2695,881
20250311,102600,323017673,2695,2695,2695,2685,52
20250311,102500,322878033,2690,2685,2690,2685,1244
20250311,102400,319531678,2685,2685,2685,2685,1160
20250311,102300,316417078,2685,2685,2685,2685,300
20250311,102200,315611578,2685,2680,2685,2680,62
20250311,102100,315445368,2685,2685,2685,2685,0
20250311,102000,315445368,2685,2680,2685,2680,3386
20250311,101900,306368383,2685,2685,2685,2685,4
20250311,101800,306357643,2685,2685,2685,2685,1
20250311,101700,306354958,2685,2680,2685,2680,4312
20250311,101600,294798743,2685,2685,2685,2685,1
20250311,101500,294796058,2680,2685,2685,2680,1150
20250311,101400,291713058,2685,2685,2685,2685,1293
20250311,101300,288241353,2690,2690,2690,2690,1
20250311,101200,288238663,2690,2690,2690,2685,1195
20250311,101100,285029413,2690,2690,2690,2690,3
20250311,101000,285021343,2695,2695,2695,2695,2
20250311,100900,285015953,2685,2685,2695,2685,335
20250311,100800,284116418,2685,2690,2695,2685,1506
20250311,100700,280066118,2695,2695,2695,2695,201
20250311,100600,279524423,2695,2695,2695,2695,1063
20250311,100500,276659638,2695,2690,2695,2690,525
20250311,100400,275247383,2690,2695,2695,2685,6080
20250311,100300,258883563,2700,2700,2700,2700,108
20250311,100200,258591963,2700,2700,2700,2700,0
20250311,100100,258591963,2700,2700,2700,2700,0
20250311,100000,258591963,2700,2700,2700,2700,6
20250311,095900,258575763,2700,2695,2700,2695,101
20250311,095800,258303563,2695,2695,2695,2695,4
20250311,095700,258292783,2695,2700,2700,2695,2
20250311,095600,258287388,2695,2695,2695,2695,200
20250311,095500,257748388,2700,2700,2700,2700,76
20250311,095400,257543188,2705,2705,2705,2705,0
20250311,095300,257543188,2705,2700,2705,2700,703
20250311,095200,255645058,2700,2700,2700,2700,1303
20250311,095100,252126958,2700,2705,2705,2700,2418
20250311,095000,245598308,2705,2705,2705,2705,25
20250311,094900,245530683,2705,2705,2705,2705,0
20250311,094800,245530683,2705,2710,2710,2705,20
20250311,094700,245476548,2700,2700,2700,2700,53
20250311,094600,245333448,2710,2710,2710,2710,3
20250311,094500,245325318,2710,2705,2710,2705,143
20250311,094400,244937843,2705,2705,2705,2705,42
20250311,094300,244824233,2700,2700,2700,2700,230
20250311,094200,244203233,2695,2695,2695,2695,20
20250311,094100,244149333,2705,2700,2705,2700,513
20250311,094000,242764183,2700,2700,2700,2700,3180
20250311,093900,234178183,2700,2700,2700,2700,1
20250311,093800,234175483,2700,2700,2700,2700,300
20250311,093700,233365483,2695,2695,2695,2695,0
20250311,093600,233365483,2695,2695,2695,2695,0
20250311,093500,233365483,2695,2700,2700,2695,952
20250311,093400,230797083,2700,2705,2705,2700,2068
20250311,093300,225213463,2710,2710,2710,2710,0
20250311,093200,225213463,2710,2710,2710,2710,1
20250311,093100,225210753,2700,2705,2705,2700,1620
20250311,093000,220834748,2715,2710,2715,2710,1347
20250311,092900,217181518,2710,2705,2710,2705,200
20250311,092800,216640513,2700,2700,2700,2700,60
20250311,092700,216478513,2700,2700,2700,2700,790
20250311,092600,214345513,2700,2700,2700,2700,82
20250311,092500,214124113,2705,2705,2705,2705,6
20250311,092400,214107883,2700,2705,2705,2700,11
20250311,092300,214078138,2710,2707,2710,2705,372
20250311,092200,213070998,2707,2707,2707,2707,9
20250311,092100,213046635,2710,2707,2710,2707,11
20250311,092000,213016852,2707,2705,2707,2705,147
20250311,091900,212619213,2710,2710,2710,2710,2193
20250311,091800,206676183,2710,2705,2710,2700,1704
20250311,091700,202066863,2700,2705,2705,2700,601
20250311,091600,200444158,2700,2700,2700,2700,302
20250311,091500,199628758,2700,2700,2700,2700,698
20250311,091400,197744158,2695,2695,2695,2695,842
20250311,091300,195474968,2695,2695,2695,2695,29
20250311,091200,195396813,2695,2680,2695,2680,4990
20250311,091100,181988173,2680,2680,2680,2680,6980
20250311,091000,163281773,2675,2675,2680,2675,779
20250311,090900,161196853,2675,2675,2675,2675,93
20250311,090800,160948078,2675,2680,2680,2675,3480
20250311,090700,151636578,2675,2675,2675,2675,111
20250311,090600,151339653,2670,2670,2680,2670,5504
20250311,090500,136637458,2675,2670,2675,2670,190
20250311,090400,136129908,2670,2675,2675,2670,5754
20250311,090300,120747730,2685,2670,2685,2665,5580
20250311,090200,105800430,2665,2685,2690,2665,23540
20250311,090100,42821300,2685,2720,2720,2685,9003
20250311,090000,18566615,2720,2700,2725,2700,6872
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191500 660419920 2720 2720 2720 2720 1103
3 20250311 191400 660419920 2720 2720 2720 2720 0
4 20250311 191300 660419920 2720 2720 2720 2720 0
5 20250311 191200 660419920 2720 2720 2720 2720 0
6 20250311 191100 660419920 2720 2720 2720 2720 0
7 20250311 191000 660419920 2720 2720 2720 2720 0
8 20250311 190900 660419920 2720 2720 2720 2720 0
9 20250311 190800 660419920 2720 2720 2720 2720 0
10 20250311 190700 660419920 2720 2720 2720 2720 0
11 20250311 190600 660419920 2720 2720 2720 2720 0
12 20250311 190500 660419920 2720 2720 2720 2720 0
13 20250311 190400 660419920 2720 2720 2720 2720 0
14 20250311 190300 660419920 2720 2720 2720 2720 0
15 20250311 190200 660419920 2720 2720 2720 2720 0
16 20250311 190100 660419920 2720 2720 2720 2720 0
17 20250311 190000 660419920 2720 2720 2720 2720 0
18 20250311 185900 660419920 2720 2720 2720 2720 0
19 20250311 185800 660419920 2720 2720 2720 2720 0
20 20250311 185700 660419920 2720 2720 2720 2720 0
21 20250311 185600 660419920 2720 2720 2720 2720 0
22 20250311 185500 660419920 2720 2720 2720 2720 0
23 20250311 185400 660419920 2720 2720 2720 2720 0
24 20250311 185300 660419920 2720 2720 2720 2720 0
25 20250311 185200 660419920 2720 2720 2720 2720 0
26 20250311 185100 660419920 2720 2720 2720 2720 0
27 20250311 185000 660419920 2720 2720 2720 2720 0
28 20250311 184900 660419920 2720 2720 2720 2720 0
29 20250311 184800 660419920 2720 2720 2720 2720 0
30 20250311 184700 660419920 2720 2720 2720 2720 0
31 20250311 184600 660419920 2720 2720 2720 2720 0
32 20250311 184500 660419920 2720 2720 2720 2720 1103
33 20250311 184400 660419920 2720 2720 2720 2720 0
34 20250311 184300 660419920 2720 2720 2720 2720 0
35 20250311 184200 660419920 2720 2720 2720 2720 0
36 20250311 184100 660419920 2720 2720 2720 2720 0
37 20250311 184000 660419920 2720 2720 2720 2720 0
38 20250311 183900 660419920 2720 2720 2720 2720 0
39 20250311 183800 660419920 2720 2720 2720 2720 0
40 20250311 183700 660419920 2720 2720 2720 2720 0
41 20250311 183600 660419920 2720 2720 2720 2720 0
42 20250311 183500 660419920 2720 2720 2720 2720 0
43 20250311 183400 660419920 2720 2720 2720 2720 0
44 20250311 183300 660419920 2720 2720 2720 2720 0
45 20250311 183200 660419920 2720 2720 2720 2720 0
46 20250311 183100 660419920 2720 2720 2720 2720 0
47 20250311 183000 660419920 2720 2720 2720 2720 0
48 20250311 182900 660419920 2720 2720 2720 2720 0
49 20250311 182800 660419920 2720 2720 2720 2720 0
50 20250311 182700 660419920 2720 2720 2720 2720 0
51 20250311 182600 660419920 2720 2720 2720 2720 0
52 20250311 182500 660419920 2720 2720 2720 2720 0
53 20250311 182400 660419920 2720 2720 2720 2720 0
54 20250311 182300 660419920 2720 2720 2720 2720 0
55 20250311 182200 660419920 2720 2720 2720 2720 0
56 20250311 182100 660419920 2720 2720 2720 2720 0
57 20250311 182000 660419920 2720 2720 2720 2720 0
58 20250311 181900 660419920 2720 2720 2720 2720 0
59 20250311 181800 660419920 2720 2720 2720 2720 0
60 20250311 181700 660419920 2720 2720 2720 2720 0
61 20250311 181600 660419920 2720 2720 2720 2720 0
62 20250311 181500 660419920 2720 2720 2720 2720 1103
63 20250311 181400 660419920 2720 2720 2720 2720 0
64 20250311 181300 660419920 2720 2720 2720 2720 0
65 20250311 181200 660419920 2720 2720 2720 2720 0
66 20250311 181100 660419920 2720 2720 2720 2720 0
67 20250311 181000 660419920 2720 2720 2720 2720 0
68 20250311 180900 660419920 2720 2720 2720 2720 0
69 20250311 180800 660419920 2720 2720 2720 2720 0
70 20250311 180700 660419920 2720 2720 2720 2720 0
71 20250311 180600 660419920 2720 2720 2720 2720 0
72 20250311 180500 660419920 2720 2720 2720 2720 0
73 20250311 180400 660419920 2720 2720 2720 2720 0
74 20250311 180300 660419920 2720 2720 2720 2720 0
75 20250311 180200 660419920 2720 2720 2720 2720 0
76 20250311 180100 660419920 2720 2720 2720 2720 0
77 20250311 180000 660419920 2720 2720 2720 2720 0
78 20250311 175900 660419920 2720 2720 2720 2720 0
79 20250311 175800 660419920 2720 2720 2720 2720 0
80 20250311 175700 660419920 2720 2720 2720 2720 0
81 20250311 175600 660419920 2720 2720 2720 2720 0
82 20250311 175500 660419920 2720 2720 2720 2720 0
83 20250311 175400 660419920 2720 2720 2720 2720 0
84 20250311 175300 660419920 2720 2720 2720 2720 0
85 20250311 175200 660419920 2720 2720 2720 2720 0
86 20250311 175100 660419920 2720 2720 2720 2720 0
87 20250311 175000 660419920 2720 2720 2720 2720 0
88 20250311 174900 660419920 2720 2720 2720 2720 0
89 20250311 174800 660419920 2720 2720 2720 2720 0
90 20250311 174700 660419920 2720 2720 2720 2720 0
91 20250311 174600 660419920 2720 2720 2720 2720 0
92 20250311 174500 660419920 2720 2720 2720 2720 1103
93 20250311 174400 660419920 2720 2720 2720 2720 0
94 20250311 174300 660419920 2720 2720 2720 2720 0
95 20250311 174200 660419920 2720 2720 2720 2720 0
96 20250311 174100 660419920 2720 2720 2720 2720 0
97 20250311 174000 660419920 2720 2720 2720 2720 0
98 20250311 173900 660419920 2720 2720 2720 2720 0
99 20250311 173800 660419920 2720 2720 2720 2720 0
100 20250311 173700 660419920 2720 2720 2720 2720 0
101 20250311 173600 660419920 2720 2720 2720 2720 0
102 20250311 173500 660419920 2720 2720 2720 2720 0
103 20250311 173400 660419920 2720 2720 2720 2720 0
104 20250311 173300 660419920 2720 2720 2720 2720 0
105 20250311 173200 660419920 2720 2720 2720 2720 0
106 20250311 173100 660419920 2720 2720 2720 2720 0
107 20250311 173000 660419920 2720 2720 2720 2720 0
108 20250311 172900 660419920 2720 2720 2720 2720 0
109 20250311 172800 660419920 2720 2720 2720 2720 0
110 20250311 172700 660419920 2720 2720 2720 2720 0
111 20250311 172600 660419920 2720 2720 2720 2720 0
112 20250311 172500 660419920 2720 2720 2720 2720 0
113 20250311 172400 660419920 2720 2720 2720 2720 0
114 20250311 172300 660419920 2720 2720 2720 2720 0
115 20250311 172200 660419920 2720 2720 2720 2720 0
116 20250311 172100 660419920 2720 2720 2720 2720 0
117 20250311 172000 660419920 2720 2720 2720 2720 0
118 20250311 171900 660419920 2720 2720 2720 2720 0
119 20250311 171800 660419920 2720 2720 2720 2720 0
120 20250311 171700 660419920 2720 2720 2720 2720 0
121 20250311 171600 660419920 2720 2720 2720 2720 0
122 20250311 171500 660419920 2720 2720 2720 2720 1103
123 20250311 171400 660419920 2720 2720 2720 2720 0
124 20250311 171300 660419920 2720 2720 2720 2720 0
125 20250311 171200 660419920 2720 2720 2720 2720 0
126 20250311 171100 660419920 2720 2720 2720 2720 0
127 20250311 171000 660419920 2720 2720 2720 2720 0
128 20250311 170900 660419920 2720 2720 2720 2720 0
129 20250311 170800 660419920 2720 2720 2720 2720 0
130 20250311 170700 660419920 2720 2720 2720 2720 0
131 20250311 170600 660419920 2720 2720 2720 2720 0
132 20250311 170500 660419920 2720 2720 2720 2720 0
133 20250311 170400 660419920 2720 2720 2720 2720 0
134 20250311 170300 660419920 2720 2720 2720 2720 0
135 20250311 170200 660419920 2720 2720 2720 2720 0
136 20250311 170100 660419920 2720 2720 2720 2720 0
137 20250311 170000 660419920 2720 2720 2720 2720 0
138 20250311 165900 660419920 2720 2720 2720 2720 0
139 20250311 165800 660419920 2720 2720 2720 2720 0
140 20250311 165700 660419920 2720 2720 2720 2720 0
141 20250311 165600 660419920 2720 2720 2720 2720 0
142 20250311 165500 660419920 2720 2720 2720 2720 0
143 20250311 165400 660419920 2720 2720 2720 2720 0
144 20250311 165300 660419920 2720 2720 2720 2720 0
145 20250311 165200 660419920 2720 2720 2720 2720 0
146 20250311 165100 660419920 2720 2720 2720 2720 0
147 20250311 165000 660419920 2720 2720 2720 2720 0
148 20250311 164900 660419920 2720 2720 2720 2720 0
149 20250311 164800 660419920 2720 2720 2720 2720 0
150 20250311 164700 660419920 2720 2720 2720 2720 0
151 20250311 164600 660419920 2720 2720 2720 2720 0
152 20250311 164500 660419920 2720 2720 2720 2720 1103
153 20250311 164400 660419920 2720 2720 2720 2720 0
154 20250311 164300 660419920 2720 2720 2720 2720 0
155 20250311 164200 660419920 2720 2720 2720 2720 0
156 20250311 164100 660419920 2720 2720 2720 2720 0
157 20250311 164000 660419920 2720 2720 2720 2720 0
158 20250311 163900 660419920 2720 2720 2720 2720 0
159 20250311 163800 660419920 2720 2720 2720 2720 0
160 20250311 163700 660419920 2720 2720 2720 2720 0
161 20250311 163600 660419920 2720 2720 2720 2720 0
162 20250311 163500 660419920 2720 2720 2720 2720 0
163 20250311 163400 660419920 2720 2720 2720 2720 0
164 20250311 163300 660419920 2720 2720 2720 2720 0
165 20250311 163200 660419920 2720 2720 2720 2720 0
166 20250311 163100 660419920 2720 2720 2720 2720 0
167 20250311 163000 660419920 2720 2720 2720 2720 0
168 20250311 162900 660419920 2720 2720 2720 2720 0
169 20250311 162800 660419920 2720 2720 2720 2720 0
170 20250311 162700 660419920 2720 2720 2720 2720 0
171 20250311 162600 660419920 2720 2720 2720 2720 0
172 20250311 162500 660419920 2720 2720 2720 2720 0
173 20250311 162400 660419920 2720 2720 2720 2720 0
174 20250311 162300 660419920 2720 2720 2720 2720 0
175 20250311 162200 660419920 2720 2720 2720 2720 0
176 20250311 162100 660419920 2720 2720 2720 2720 0
177 20250311 162000 660419920 2720 2720 2720 2720 0
178 20250311 161900 660419920 2720 2720 2720 2720 0
179 20250311 161800 660419920 2720 2720 2720 2720 0
180 20250311 161700 660419920 2720 2720 2720 2720 0
181 20250311 161600 660419920 2720 2720 2720 2720 0
182 20250311 161500 660419920 2720 2720 2720 2720 1103
183 20250311 161400 660419920 2720 2720 2720 2720 0
184 20250311 161300 660419920 2720 2720 2720 2720 0
185 20250311 161200 660419920 2720 2720 2720 2720 0
186 20250311 161100 660419920 2720 2720 2720 2720 0
187 20250311 161000 660419920 2720 2720 2720 2720 0
188 20250311 160900 660419920 2720 2720 2720 2720 0
189 20250311 160800 660419920 2720 2720 2720 2720 0
190 20250311 160700 660419920 2720 2720 2720 2720 0
191 20250311 160600 660419920 2720 2720 2720 2720 0
192 20250311 160500 660419920 2720 2720 2720 2720 0
193 20250311 160400 660419920 2720 2720 2720 2720 0
194 20250311 160300 660419920 2720 2720 2720 2720 0
195 20250311 160200 660419920 2720 2720 2720 2720 0
196 20250311 160100 660419920 2720 2720 2720 2720 0
197 20250311 160000 660419920 2720 2720 2720 2720 0
198 20250311 155900 660419920 2720 2720 2720 2720 0
199 20250311 155800 660419920 2720 2720 2720 2720 0
200 20250311 155700 660419920 2720 2720 2720 2720 0
201 20250311 155600 660419920 2720 2720 2720 2720 0
202 20250311 155500 660419920 2720 2720 2720 2720 0
203 20250311 155400 660419920 2720 2720 2720 2720 0
204 20250311 155300 660419920 2720 2720 2720 2720 0
205 20250311 155200 660419920 2720 2720 2720 2720 0
206 20250311 155100 660419920 2720 2720 2720 2720 0
207 20250311 155000 660419920 2720 2720 2720 2720 0
208 20250311 154900 660419920 2720 2720 2720 2720 0
209 20250311 154800 660419920 2720 2720 2720 2720 0
210 20250311 154700 660419920 2720 2720 2720 2720 0
211 20250311 154600 660419920 2720 2720 2720 2720 0
212 20250311 154500 660419920 2720 2720 2720 2720 1103
213 20250311 154400 660419920 2720 2720 2720 2720 0
214 20250311 154300 660419920 2720 2720 2720 2720 0
215 20250311 154200 660419920 2720 2720 2720 2720 0
216 20250311 154100 660419920 2720 2720 2720 2720 0
217 20250311 154000 660419920 2720 2720 2720 2720 0
218 20250311 153900 660419920 2720 2720 2720 2720 0
219 20250311 153800 660419920 2720 2720 2720 2720 0
220 20250311 153700 660419920 2720 2720 2720 2720 0
221 20250311 153600 660419920 2720 2720 2720 2720 0
222 20250311 153500 660419920 2720 2720 2720 2720 0
223 20250311 153400 660419920 2720 2720 2720 2720 0
224 20250311 153300 660419920 2720 2720 2720 2720 0
225 20250311 153200 660419920 2720 2720 2720 2720 0
226 20250311 153100 660419920 2720 2720 2720 2720 0
227 20250311 153000 660419920 2720 2720 2720 2720 1103
228 20250311 152900 657419760 2710 2710 2710 2710 0
229 20250311 152800 657419760 2710 2710 2710 2710 0
230 20250311 152700 657419760 2710 2710 2710 2710 0
231 20250311 152600 657419760 2710 2710 2710 2710 0
232 20250311 152500 657419760 2710 2710 2710 2710 0
233 20250311 152400 657419760 2710 2710 2710 2710 0
234 20250311 152300 657419760 2710 2710 2710 2710 0
235 20250311 152200 657419760 2710 2710 2710 2710 0
236 20250311 152100 657419760 2710 2710 2710 2710 0
237 20250311 152000 657419760 2710 2710 2710 2710 0
238 20250311 151900 657419760 2710 2710 2710 2710 175
239 20250311 151800 656945510 2710 2710 2710 2710 17
240 20250311 151700 656899440 2710 2710 2710 2710 50
241 20250311 151600 656763940 2710 2710 2710 2710 33
242 20250311 151500 656674510 2710 2710 2710 2710 0
243 20250311 151400 656674510 2710 2710 2710 2710 15
244 20250311 151300 656633860 2710 2710 2710 2710 0
245 20250311 151200 656633860 2710 2710 2710 2710 57
246 20250311 151100 656479390 2710 2710 2710 2710 0
247 20250311 151000 656479390 2710 2710 2710 2710 0
248 20250311 150900 656479390 2710 2705 2710 2705 26
249 20250311 150800 656408940 2705 2705 2705 2705 192
250 20250311 150700 655889580 2710 2710 2710 2710 0
251 20250311 150600 655889580 2710 2710 2710 2710 0
252 20250311 150500 655889580 2710 2710 2710 2710 66
253 20250311 150400 655710720 2710 2710 2710 2710 5
254 20250311 150300 655697170 2710 2710 2710 2710 20
255 20250311 150200 655642970 2715 2715 2715 2715 0
256 20250311 150100 655642970 2715 2715 2715 2715 0
257 20250311 150000 655642970 2715 2715 2715 2715 1
258 20250311 145900 655640255 2710 2710 2710 2710 0
259 20250311 145800 655640255 2710 2710 2710 2710 100
260 20250311 145700 655369255 2710 2710 2710 2710 0
261 20250311 145600 655369255 2710 2710 2710 2710 0
262 20250311 145500 655369255 2710 2710 2710 2710 0
263 20250311 145400 655369255 2710 2710 2710 2710 127
264 20250311 145300 655025085 2710 2710 2710 2710 0
265 20250311 145200 655025085 2710 2710 2710 2710 0
266 20250311 145100 655025085 2710 2710 2710 2710 340
267 20250311 145000 654103685 2705 2705 2705 2705 25
268 20250311 144900 654036060 2715 2715 2715 2715 0
269 20250311 144800 654036060 2715 2715 2715 2715 1
270 20250311 144700 654033345 2705 2715 2715 2700 20001
271 20250311 144600 599879730 2720 2720 2720 2720 16
272 20250311 144500 599836210 2715 2715 2715 2715 0
273 20250311 144400 599836210 2715 2715 2715 2715 0
274 20250311 144300 599836210 2715 2715 2715 2715 7
275 20250311 144200 599817205 2725 2725 2725 2725 0
276 20250311 144100 599817205 2725 2725 2725 2725 0
277 20250311 144000 599817205 2725 2715 2725 2715 487
278 20250311 143900 598494985 2715 2720 2720 2715 184
279 20250311 143800 597994515 2720 2720 2720 2720 0
280 20250311 143700 597994515 2720 2720 2720 2720 12
281 20250311 143600 597961875 2720 2720 2720 2720 9
282 20250311 143500 597937395 2720 2720 2720 2720 0
283 20250311 143400 597937395 2720 2720 2720 2720 2
284 20250311 143300 597931955 2725 2725 2725 2725 0
285 20250311 143200 597931955 2725 2725 2725 2725 54
286 20250311 143100 597784805 2720 2720 2720 2720 1
287 20250311 143000 597782085 2715 2715 2715 2715 0
288 20250311 142900 597782085 2715 2715 2715 2715 0
289 20250311 142800 597782085 2715 2715 2715 2715 38
290 20250311 142700 597678915 2715 2715 2715 2715 300
291 20250311 142600 596864415 2715 2715 2715 2715 53
292 20250311 142500 596720520 2715 2715 2715 2715 0
293 20250311 142400 596720520 2715 2715 2715 2715 0
294 20250311 142300 596720520 2715 2715 2715 2715 58
295 20250311 142200 596563050 2715 2715 2715 2715 0
296 20250311 142100 596563050 2715 2715 2715 2715 0
297 20250311 142000 596563050 2715 2715 2715 2715 0
298 20250311 141900 596563050 2715 2715 2715 2715 0
299 20250311 141800 596563050 2715 2715 2715 2715 0
300 20250311 141700 596563050 2715 2715 2715 2715 0
301 20250311 141600 596563050 2715 2715 2715 2715 50
302 20250311 141500 596427300 2715 2715 2715 2715 0
303 20250311 141400 596427300 2715 2710 2715 2710 307
304 20250311 141300 595595325 2710 2710 2710 2710 0
305 20250311 141200 595595325 2710 2710 2710 2710 0
306 20250311 141100 595595325 2710 2710 2710 2710 20
307 20250311 141000 595541125 2720 2720 2720 2720 1
308 20250311 140900 595538405 2720 2717 2720 2710 1246
309 20250311 140800 592156294 2720 2720 2720 2720 0
310 20250311 140700 592156294 2720 2720 2720 2720 59
311 20250311 140600 591995814 2720 2720 2720 2720 0
312 20250311 140500 591995814 2720 2720 2720 2720 10
313 20250311 140400 591968614 2717 2717 2717 2717 0
314 20250311 140300 591968614 2717 2717 2717 2717 0
315 20250311 140200 591968614 2717 2715 2717 2715 1636
316 20250311 140100 587525890 2715 2715 2715 2715 0
317 20250311 140000 587525890 2715 2715 2715 2715 0
318 20250311 135900 587525890 2715 2715 2715 2715 0
319 20250311 135800 587525890 2715 2715 2715 2715 0
320 20250311 135700 587525890 2715 2715 2715 2715 4
321 20250311 135600 587515030 2710 2710 2710 2710 0
322 20250311 135500 587515030 2710 2710 2710 2710 5
323 20250311 135400 587501480 2715 2715 2715 2715 18
324 20250311 135300 587452610 2715 2715 2715 2715 1000
325 20250311 135200 584737610 2720 2720 2720 2720 0
326 20250311 135100 584737610 2720 2720 2720 2720 0
327 20250311 135000 584737610 2720 2720 2720 2720 0
328 20250311 134900 584737610 2720 2720 2720 2720 0
329 20250311 134800 584737610 2720 2720 2720 2720 50
330 20250311 134700 584601610 2720 2720 2720 2720 338
331 20250311 134600 583682250 2725 2725 2725 2725 1
332 20250311 134500 583679525 2715 2720 2720 2715 3
333 20250311 134400 583671370 2720 2720 2720 2720 0
334 20250311 134300 583671370 2720 2720 2720 2720 0
335 20250311 134200 583671370 2720 2720 2720 2720 0
336 20250311 134100 583671370 2720 2710 2720 2710 8960
337 20250311 134000 559323865 2710 2710 2710 2710 300
338 20250311 133900 558510865 2710 2710 2710 2710 1
339 20250311 133800 558508155 2720 2715 2720 2715 1101
340 20250311 133700 555518935 2720 2720 2720 2720 0
341 20250311 133600 555518935 2720 2720 2720 2720 0
342 20250311 133500 555518935 2720 2720 2720 2720 0
343 20250311 133400 555518935 2720 2720 2720 2720 0
344 20250311 133300 555518935 2720 2720 2720 2720 0
345 20250311 133200 555518935 2720 2720 2720 2720 0
346 20250311 133100 555518935 2720 2720 2720 2720 61
347 20250311 133000 555353015 2715 2712 2715 2712 1841
348 20250311 132900 550355396 2712 2712 2712 2712 0
349 20250311 132800 550355396 2712 2712 2712 2712 0
350 20250311 132700 550355396 2712 2712 2712 2712 1
351 20250311 132600 550352684 2710 2710 2710 2710 250
352 20250311 132500 549675184 2712 2712 2712 2712 0
353 20250311 132400 549675184 2712 2712 2712 2712 0
354 20250311 132300 549675184 2712 2712 2712 2712 0
355 20250311 132200 549675184 2712 2712 2712 2712 101
356 20250311 132100 549401272 2712 2712 2712 2712 0
357 20250311 132000 549401272 2712 2712 2712 2712 0
358 20250311 131900 549401272 2712 2712 2712 2712 0
359 20250311 131800 549401272 2712 2712 2712 2712 61
360 20250311 131700 549235840 2715 2715 2715 2715 0
361 20250311 131600 549235840 2715 2715 2715 2715 0
362 20250311 131500 549235840 2715 2715 2715 2715 0
363 20250311 131400 549235840 2715 2715 2715 2715 0
364 20250311 131300 549235840 2715 2715 2715 2715 0
365 20250311 131200 549235840 2715 2715 2715 2715 0
366 20250311 131100 549235840 2715 2715 2715 2715 17
367 20250311 131000 549189685 2715 2715 2715 2715 0
368 20250311 130900 549189685 2715 2715 2715 2715 58
369 20250311 130800 549032215 2715 2715 2715 2715 0
370 20250311 130700 549032215 2715 2715 2715 2715 30
371 20250311 130600 548950765 2715 2715 2715 2715 0
372 20250311 130500 548950765 2715 2715 2715 2715 0
373 20250311 130400 548950765 2715 2715 2715 2715 1
374 20250311 130300 548948050 2715 2715 2715 2715 46
375 20250311 130200 548823160 2715 2715 2715 2715 1
376 20250311 130100 548820445 2710 2710 2710 2710 23
377 20250311 130000 548758115 2715 2715 2720 2715 450
378 20250311 125900 547536350 2715 2715 2715 2715 0
379 20250311 125800 547536350 2715 2715 2715 2715 0
380 20250311 125700 547536350 2715 2715 2715 2715 0
381 20250311 125600 547536350 2715 2715 2715 2715 0
382 20250311 125500 547536350 2715 2715 2715 2715 0
383 20250311 125400 547536350 2715 2715 2715 2715 61
384 20250311 125300 547370735 2720 2720 2720 2720 0
385 20250311 125200 547370735 2720 2720 2720 2720 0
386 20250311 125100 547370735 2720 2720 2720 2720 0
387 20250311 125000 547370735 2720 2715 2720 2715 1000
388 20250311 124900 544653245 2710 2710 2710 2710 0
389 20250311 124800 544653245 2710 2710 2710 2710 0
390 20250311 124700 544653245 2710 2710 2710 2710 0
391 20250311 124600 544653245 2710 2710 2710 2710 110
392 20250311 124500 544355145 2720 2720 2720 2720 0
393 20250311 124400 544355145 2720 2720 2720 2720 0
394 20250311 124300 544355145 2720 2720 2720 2720 0
395 20250311 124200 544355145 2720 2720 2720 2720 0
396 20250311 124100 544355145 2720 2720 2720 2720 0
397 20250311 124000 544355145 2720 2710 2720 2710 254
398 20250311 123900 543666795 2710 2710 2710 2710 0
399 20250311 123800 543666795 2710 2710 2710 2710 0
400 20250311 123700 543666795 2710 2720 2720 2710 594
401 20250311 123600 542056465 2715 2715 2715 2715 0
402 20250311 123500 542056465 2715 2715 2715 2715 1
403 20250311 123400 542053750 2715 2715 2715 2715 0
404 20250311 123300 542053750 2715 2715 2715 2715 0
405 20250311 123200 542053750 2715 2715 2715 2715 522
406 20250311 123100 540636520 2715 2715 2715 2715 0
407 20250311 123000 540636520 2715 2715 2715 2715 0
408 20250311 122900 540636520 2715 2715 2715 2715 3
409 20250311 122800 540628375 2715 2715 2715 2715 62
410 20250311 122700 540460045 2715 2715 2715 2715 0
411 20250311 122600 540460045 2715 2715 2715 2715 1
412 20250311 122500 540457330 2715 2715 2715 2715 0
413 20250311 122400 540457330 2715 2715 2715 2715 339
414 20250311 122300 539536945 2715 2715 2715 2715 116
415 20250311 122200 539222005 2715 2715 2715 2715 92
416 20250311 122100 538972225 2715 2715 2715 2715 0
417 20250311 122000 538972225 2715 2715 2715 2715 57
418 20250311 121900 538817470 2715 2715 2715 2715 0
419 20250311 121800 538817470 2715 2715 2715 2715 10
420 20250311 121700 538790320 2715 2715 2715 2715 120
421 20250311 121600 538464520 2715 2715 2715 2715 133
422 20250311 121500 538103425 2715 2715 2715 2715 331
423 20250311 121400 537204760 2715 2715 2715 2715 0
424 20250311 121300 537204760 2715 2715 2715 2715 0
425 20250311 121200 537204760 2715 2715 2715 2715 0
426 20250311 121100 537204760 2715 2715 2715 2715 56
427 20250311 121000 537052720 2715 2715 2715 2715 1
428 20250311 120900 537050005 2705 2705 2705 2705 0
429 20250311 120800 537050005 2705 2705 2705 2705 1
430 20250311 120700 537047300 2715 2715 2715 2715 0
431 20250311 120600 537047300 2715 2715 2715 2715 0
432 20250311 120500 537047300 2715 2715 2715 2715 11
433 20250311 120400 537017435 2705 2705 2705 2705 0
434 20250311 120300 537017435 2705 2705 2705 2705 0
435 20250311 120200 537017435 2705 2705 2705 2705 9399
436 20250311 120100 511593140 2705 2705 2705 2705 0
437 20250311 120000 511593140 2705 2705 2705 2705 75
438 20250311 115900 511390265 2705 2705 2705 2705 260
439 20250311 115800 510686965 2715 2715 2715 2715 0
440 20250311 115700 510686965 2715 2715 2715 2715 10
441 20250311 115600 510659815 2715 2715 2715 2715 0
442 20250311 115500 510659815 2715 2715 2715 2715 0
443 20250311 115400 510659815 2715 2715 2715 2715 44
444 20250311 115300 510540355 2715 2710 2715 2710 205
445 20250311 115200 509984520 2705 2705 2705 2705 0
446 20250311 115100 509984520 2705 2707 2707 2705 200
447 20250311 115000 509443500 2710 2710 2710 2710 0
448 20250311 114900 509443500 2710 2710 2710 2710 0
449 20250311 114800 509443500 2710 2710 2710 2710 0
450 20250311 114700 509443500 2710 2710 2710 2710 0
451 20250311 114600 509443500 2710 2710 2710 2710 4
452 20250311 114500 509432660 2710 2710 2710 2710 1000
453 20250311 114400 506722660 2710 2710 2710 2710 63
454 20250311 114300 506551930 2705 2705 2707 2705 4304
455 20250311 114200 494909522 2700 2700 2700 2700 0
456 20250311 114100 494909522 2700 2700 2700 2700 6
457 20250311 114000 494893322 2700 2700 2700 2700 0
458 20250311 113900 494893322 2700 2700 2700 2700 2
459 20250311 113800 494887922 2700 2695 2700 2695 13
460 20250311 113700 494852877 2695 2705 2705 2695 24
461 20250311 113600 494788077 2705 2705 2705 2705 0
462 20250311 113500 494788077 2705 2705 2705 2705 0
463 20250311 113400 494788077 2705 2705 2705 2705 0
464 20250311 113300 494788077 2705 2705 2705 2705 1
465 20250311 113200 494785372 2700 2700 2700 2700 0
466 20250311 113100 494785372 2700 2695 2700 2695 763
467 20250311 113000 492725322 2695 2695 2695 2695 800
468 20250311 112900 490569322 2700 2700 2700 2700 10
469 20250311 112800 490542322 2695 2702 2702 2695 279
470 20250311 112700 489789397 2700 2700 2700 2700 30
471 20250311 112600 489708397 2705 2705 2705 2705 0
472 20250311 112500 489708397 2705 2705 2705 2705 21
473 20250311 112400 489651592 2700 2700 2700 2700 1800
474 20250311 112300 484791592 2700 2702 2702 2700 1131
475 20250311 112200 481737872 2700 2700 2700 2700 942
476 20250311 112100 479194472 2700 2700 2700 2700 0
477 20250311 112000 479194472 2700 2700 2700 2700 0
478 20250311 111900 479194472 2700 2700 2700 2700 11
479 20250311 111800 479164772 2700 2700 2700 2700 67
480 20250311 111700 478983872 2695 2695 2695 2695 0
481 20250311 111600 478983872 2695 2695 2695 2695 0
482 20250311 111500 478983872 2695 2695 2695 2695 0
483 20250311 111400 478983872 2695 2695 2695 2695 20
484 20250311 111300 478929972 2700 2700 2700 2700 1002
485 20250311 111200 476224572 2700 2700 2700 2700 8
486 20250311 111100 476202972 2695 2690 2695 2690 2005
487 20250311 111000 470799517 2690 2690 2690 2690 3993
488 20250311 110900 460058347 2690 2690 2690 2685 12
489 20250311 110800 460026087 2690 2690 2690 2690 2
490 20250311 110700 460020707 2685 2680 2685 2680 5800
491 20250311 110600 444447882 2685 2685 2685 2680 1350
492 20250311 110500 440828632 2682 2685 2685 2675 2052
493 20250311 110400 435337707 2675 2700 2700 2675 15552
494 20250311 110300 393664862 2690 2695 2695 2680 20132
495 20250311 110200 339581472 2700 2700 2700 2700 406
496 20250311 110100 338485272 2700 2700 2700 2700 450
497 20250311 110000 337270272 2705 2705 2705 2705 14
498 20250311 105900 337232402 2705 2700 2705 2695 529
499 20250311 105800 335804147 2705 2705 2705 2705 12
500 20250311 105700 335771687 2705 2700 2705 2700 484
501 20250311 105600 334464862 2705 2705 2705 2705 0
502 20250311 105500 334464862 2705 2705 2705 2705 0
503 20250311 105400 334464862 2705 2705 2705 2705 0
504 20250311 105300 334464862 2705 2705 2705 2705 64
505 20250311 105200 334291742 2705 2705 2705 2705 20
506 20250311 105100 334237642 2710 2710 2710 2710 0
507 20250311 105000 334237642 2710 2700 2710 2695 41
508 20250311 104900 334126962 2705 2705 2705 2705 0
509 20250311 104800 334126962 2705 2705 2705 2705 4
510 20250311 104700 334116142 2705 2705 2705 2705 200
511 20250311 104600 333575142 2705 2705 2705 2705 0
512 20250311 104500 333575142 2705 2705 2705 2705 0
513 20250311 104400 333575142 2705 2705 2705 2705 1
514 20250311 104300 333572437 2700 2700 2700 2700 223
515 20250311 104200 332970337 2700 2700 2700 2700 0
516 20250311 104100 332970337 2700 2700 2700 2700 0
517 20250311 104000 332970337 2700 2700 2700 2700 0
518 20250311 103900 332970337 2700 2700 2700 2700 0
519 20250311 103800 332970337 2700 2700 2700 2700 1
520 20250311 103700 332967637 2690 2690 2690 2690 55
521 20250311 103600 332819687 2700 2700 2700 2700 0
522 20250311 103500 332819687 2700 2700 2700 2700 10
523 20250311 103400 332792687 2700 2700 2700 2700 6
524 20250311 103300 332776487 2700 2700 2700 2700 37
525 20250311 103200 332676587 2700 2695 2700 2690 877
526 20250311 103100 330313062 2695 2697 2697 2695 184
527 20250311 103000 329817178 2700 2690 2700 2690 201
528 20250311 102900 329274568 2700 2700 2700 2700 1424
529 20250311 102800 325429768 2700 2700 2700 2700 14
530 20250311 102700 325391968 2695 2695 2695 2695 881
531 20250311 102600 323017673 2695 2695 2695 2685 52
532 20250311 102500 322878033 2690 2685 2690 2685 1244
533 20250311 102400 319531678 2685 2685 2685 2685 1160
534 20250311 102300 316417078 2685 2685 2685 2685 300
535 20250311 102200 315611578 2685 2680 2685 2680 62
536 20250311 102100 315445368 2685 2685 2685 2685 0
537 20250311 102000 315445368 2685 2680 2685 2680 3386
538 20250311 101900 306368383 2685 2685 2685 2685 4
539 20250311 101800 306357643 2685 2685 2685 2685 1
540 20250311 101700 306354958 2685 2680 2685 2680 4312
541 20250311 101600 294798743 2685 2685 2685 2685 1
542 20250311 101500 294796058 2680 2685 2685 2680 1150
543 20250311 101400 291713058 2685 2685 2685 2685 1293
544 20250311 101300 288241353 2690 2690 2690 2690 1
545 20250311 101200 288238663 2690 2690 2690 2685 1195
546 20250311 101100 285029413 2690 2690 2690 2690 3
547 20250311 101000 285021343 2695 2695 2695 2695 2
548 20250311 100900 285015953 2685 2685 2695 2685 335
549 20250311 100800 284116418 2685 2690 2695 2685 1506
550 20250311 100700 280066118 2695 2695 2695 2695 201
551 20250311 100600 279524423 2695 2695 2695 2695 1063
552 20250311 100500 276659638 2695 2690 2695 2690 525
553 20250311 100400 275247383 2690 2695 2695 2685 6080
554 20250311 100300 258883563 2700 2700 2700 2700 108
555 20250311 100200 258591963 2700 2700 2700 2700 0
556 20250311 100100 258591963 2700 2700 2700 2700 0
557 20250311 100000 258591963 2700 2700 2700 2700 6
558 20250311 095900 258575763 2700 2695 2700 2695 101
559 20250311 095800 258303563 2695 2695 2695 2695 4
560 20250311 095700 258292783 2695 2700 2700 2695 2
561 20250311 095600 258287388 2695 2695 2695 2695 200
562 20250311 095500 257748388 2700 2700 2700 2700 76
563 20250311 095400 257543188 2705 2705 2705 2705 0
564 20250311 095300 257543188 2705 2700 2705 2700 703
565 20250311 095200 255645058 2700 2700 2700 2700 1303
566 20250311 095100 252126958 2700 2705 2705 2700 2418
567 20250311 095000 245598308 2705 2705 2705 2705 25
568 20250311 094900 245530683 2705 2705 2705 2705 0
569 20250311 094800 245530683 2705 2710 2710 2705 20
570 20250311 094700 245476548 2700 2700 2700 2700 53
571 20250311 094600 245333448 2710 2710 2710 2710 3
572 20250311 094500 245325318 2710 2705 2710 2705 143
573 20250311 094400 244937843 2705 2705 2705 2705 42
574 20250311 094300 244824233 2700 2700 2700 2700 230
575 20250311 094200 244203233 2695 2695 2695 2695 20
576 20250311 094100 244149333 2705 2700 2705 2700 513
577 20250311 094000 242764183 2700 2700 2700 2700 3180
578 20250311 093900 234178183 2700 2700 2700 2700 1
579 20250311 093800 234175483 2700 2700 2700 2700 300
580 20250311 093700 233365483 2695 2695 2695 2695 0
581 20250311 093600 233365483 2695 2695 2695 2695 0
582 20250311 093500 233365483 2695 2700 2700 2695 952
583 20250311 093400 230797083 2700 2705 2705 2700 2068
584 20250311 093300 225213463 2710 2710 2710 2710 0
585 20250311 093200 225213463 2710 2710 2710 2710 1
586 20250311 093100 225210753 2700 2705 2705 2700 1620
587 20250311 093000 220834748 2715 2710 2715 2710 1347
588 20250311 092900 217181518 2710 2705 2710 2705 200
589 20250311 092800 216640513 2700 2700 2700 2700 60
590 20250311 092700 216478513 2700 2700 2700 2700 790
591 20250311 092600 214345513 2700 2700 2700 2700 82
592 20250311 092500 214124113 2705 2705 2705 2705 6
593 20250311 092400 214107883 2700 2705 2705 2700 11
594 20250311 092300 214078138 2710 2707 2710 2705 372
595 20250311 092200 213070998 2707 2707 2707 2707 9
596 20250311 092100 213046635 2710 2707 2710 2707 11
597 20250311 092000 213016852 2707 2705 2707 2705 147
598 20250311 091900 212619213 2710 2710 2710 2710 2193
599 20250311 091800 206676183 2710 2705 2710 2700 1704
600 20250311 091700 202066863 2700 2705 2705 2700 601
601 20250311 091600 200444158 2700 2700 2700 2700 302
602 20250311 091500 199628758 2700 2700 2700 2700 698
603 20250311 091400 197744158 2695 2695 2695 2695 842
604 20250311 091300 195474968 2695 2695 2695 2695 29
605 20250311 091200 195396813 2695 2680 2695 2680 4990
606 20250311 091100 181988173 2680 2680 2680 2680 6980
607 20250311 091000 163281773 2675 2675 2680 2675 779
608 20250311 090900 161196853 2675 2675 2675 2675 93
609 20250311 090800 160948078 2675 2680 2680 2675 3480
610 20250311 090700 151636578 2675 2675 2675 2675 111
611 20250311 090600 151339653 2670 2670 2680 2670 5504
612 20250311 090500 136637458 2675 2670 2675 2670 190
613 20250311 090400 136129908 2670 2675 2675 2670 5754
614 20250311 090300 120747730 2685 2670 2685 2665 5580
615 20250311 090200 105800430 2665 2685 2690 2665 23540
616 20250311 090100 42821300 2685 2720 2720 2685 9003
617 20250311 090000 18566615 2720 2700 2725 2700 6872

1
031330/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,100549,99995067,275001515,273486508245,0.10
20250306,86740,99995067,235499100,271486606905,0.09
20250305,85572,99995067,235323000,274986434250,0.09
20250304,77171,99995067,207975845,269486705565,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 100549 99995067 275001515 273486508245 0.10
3 20250306 86740 99995067 235499100 271486606905 0.09
4 20250305 85572 99995067 235323000 274986434250 0.09
5 20250304 77171 99995067 207975845 269486705565 0.08