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

618
032350/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191600,2380705375,7890,7890,7890,7890,2410
20250311,191500,2380705375,7890,7890,7890,7890,0
20250311,191400,2380705375,7890,7890,7890,7890,0
20250311,191300,2380705375,7890,7890,7890,7890,0
20250311,191200,2380705375,7890,7890,7890,7890,0
20250311,191100,2380705375,7890,7890,7890,7890,0
20250311,191000,2380705375,7890,7890,7890,7890,0
20250311,190900,2380705375,7890,7890,7890,7890,0
20250311,190800,2380705375,7890,7890,7890,7890,0
20250311,190700,2380705375,7890,7890,7890,7890,0
20250311,190600,2380705375,7890,7890,7890,7890,0
20250311,190500,2380705375,7890,7890,7890,7890,0
20250311,190400,2380705375,7890,7890,7890,7890,0
20250311,190300,2380705375,7890,7890,7890,7890,0
20250311,190200,2380705375,7890,7890,7890,7890,0
20250311,190100,2380705375,7890,7890,7890,7890,0
20250311,190000,2380705375,7890,7890,7890,7890,0
20250311,185900,2380705375,7890,7890,7890,7890,0
20250311,185800,2380705375,7890,7890,7890,7890,0
20250311,185700,2380705375,7890,7890,7890,7890,0
20250311,185600,2380705375,7890,7890,7890,7890,0
20250311,185500,2380705375,7890,7890,7890,7890,0
20250311,185400,2380705375,7890,7890,7890,7890,0
20250311,185300,2380705375,7890,7890,7890,7890,0
20250311,185200,2380705375,7890,7890,7890,7890,0
20250311,185100,2380705375,7890,7890,7890,7890,0
20250311,185000,2380705375,7890,7890,7890,7890,0
20250311,184900,2380705375,7890,7890,7890,7890,0
20250311,184800,2380705375,7890,7890,7890,7890,0
20250311,184700,2380705375,7890,7890,7890,7890,0
20250311,184600,2380705375,7890,7890,7890,7890,2410
20250311,184500,2380705375,7890,7890,7890,7890,0
20250311,184400,2380705375,7890,7890,7890,7890,0
20250311,184300,2380705375,7890,7890,7890,7890,0
20250311,184200,2380705375,7890,7890,7890,7890,0
20250311,184100,2380705375,7890,7890,7890,7890,0
20250311,184000,2380705375,7890,7890,7890,7890,0
20250311,183900,2380705375,7890,7890,7890,7890,0
20250311,183800,2380705375,7890,7890,7890,7890,0
20250311,183700,2380705375,7890,7890,7890,7890,0
20250311,183600,2380705375,7890,7890,7890,7890,0
20250311,183500,2380705375,7890,7890,7890,7890,0
20250311,183400,2380705375,7890,7890,7890,7890,0
20250311,183300,2380705375,7890,7890,7890,7890,0
20250311,183200,2380705375,7890,7890,7890,7890,0
20250311,183100,2380705375,7890,7890,7890,7890,0
20250311,183000,2380705375,7890,7890,7890,7890,0
20250311,182900,2380705375,7890,7890,7890,7890,0
20250311,182800,2380705375,7890,7890,7890,7890,0
20250311,182700,2380705375,7890,7890,7890,7890,0
20250311,182600,2380705375,7890,7890,7890,7890,0
20250311,182500,2380705375,7890,7890,7890,7890,0
20250311,182400,2380705375,7890,7890,7890,7890,0
20250311,182300,2380705375,7890,7890,7890,7890,0
20250311,182200,2380705375,7890,7890,7890,7890,0
20250311,182100,2380705375,7890,7890,7890,7890,0
20250311,182000,2380705375,7890,7890,7890,7890,0
20250311,181900,2380705375,7890,7890,7890,7890,0
20250311,181800,2380705375,7890,7890,7890,7890,0
20250311,181700,2380705375,7890,7890,7890,7890,0
20250311,181600,2380705375,7890,7890,7890,7890,2410
20250311,181500,2380705375,7890,7890,7890,7890,0
20250311,181400,2380705375,7890,7890,7890,7890,0
20250311,181300,2380705375,7890,7890,7890,7890,0
20250311,181200,2380705375,7890,7890,7890,7890,0
20250311,181100,2380705375,7890,7890,7890,7890,0
20250311,181000,2380705375,7890,7890,7890,7890,0
20250311,180900,2380705375,7890,7890,7890,7890,0
20250311,180800,2380705375,7890,7890,7890,7890,0
20250311,180700,2380705375,7890,7890,7890,7890,0
20250311,180600,2380705375,7890,7890,7890,7890,0
20250311,180500,2380705375,7890,7890,7890,7890,0
20250311,180400,2380705375,7890,7890,7890,7890,0
20250311,180300,2380705375,7890,7890,7890,7890,0
20250311,180200,2380705375,7890,7890,7890,7890,0
20250311,180100,2380705375,7890,7890,7890,7890,0
20250311,180000,2380705375,7890,7890,7890,7890,0
20250311,175900,2380705375,7890,7890,7890,7890,0
20250311,175800,2380705375,7890,7890,7890,7890,0
20250311,175700,2380705375,7890,7890,7890,7890,0
20250311,175600,2380705375,7890,7890,7890,7890,0
20250311,175500,2380705375,7890,7890,7890,7890,0
20250311,175400,2380705375,7890,7890,7890,7890,0
20250311,175300,2380705375,7890,7890,7890,7890,0
20250311,175200,2380705375,7890,7890,7890,7890,0
20250311,175100,2380705375,7890,7890,7890,7890,0
20250311,175000,2380705375,7890,7890,7890,7890,0
20250311,174900,2380705375,7890,7890,7890,7890,0
20250311,174800,2380705375,7890,7890,7890,7890,0
20250311,174700,2380705375,7890,7890,7890,7890,0
20250311,174600,2380705375,7890,7890,7890,7890,2410
20250311,174500,2380705375,7890,7890,7890,7890,0
20250311,174400,2380705375,7890,7890,7890,7890,0
20250311,174300,2380705375,7890,7890,7890,7890,0
20250311,174200,2380705375,7890,7890,7890,7890,0
20250311,174100,2380705375,7890,7890,7890,7890,0
20250311,174000,2380705375,7890,7890,7890,7890,0
20250311,173900,2380705375,7890,7890,7890,7890,0
20250311,173800,2380705375,7890,7890,7890,7890,0
20250311,173700,2380705375,7890,7890,7890,7890,0
20250311,173600,2380705375,7890,7890,7890,7890,0
20250311,173500,2380705375,7890,7890,7890,7890,0
20250311,173400,2380705375,7890,7890,7890,7890,0
20250311,173300,2380705375,7890,7890,7890,7890,0
20250311,173200,2380705375,7890,7890,7890,7890,0
20250311,173100,2380705375,7890,7890,7890,7890,0
20250311,173000,2380705375,7890,7890,7890,7890,0
20250311,172900,2380705375,7890,7890,7890,7890,0
20250311,172800,2380705375,7890,7890,7890,7890,0
20250311,172700,2380705375,7890,7890,7890,7890,0
20250311,172600,2380705375,7890,7890,7890,7890,0
20250311,172500,2380705375,7890,7890,7890,7890,0
20250311,172400,2380705375,7890,7890,7890,7890,0
20250311,172300,2380705375,7890,7890,7890,7890,0
20250311,172200,2380705375,7890,7890,7890,7890,0
20250311,172100,2380705375,7890,7890,7890,7890,0
20250311,172000,2380705375,7890,7890,7890,7890,0
20250311,171900,2380705375,7890,7890,7890,7890,0
20250311,171800,2380705375,7890,7890,7890,7890,0
20250311,171700,2380705375,7890,7890,7890,7890,0
20250311,171600,2380705375,7890,7890,7890,7890,2410
20250311,171500,2380705375,7890,7890,7890,7890,0
20250311,171400,2380705375,7890,7890,7890,7890,0
20250311,171300,2380705375,7890,7890,7890,7890,0
20250311,171200,2380705375,7890,7890,7890,7890,0
20250311,171100,2380705375,7890,7890,7890,7890,0
20250311,171000,2380705375,7890,7890,7890,7890,0
20250311,170900,2380705375,7890,7890,7890,7890,0
20250311,170800,2380705375,7890,7890,7890,7890,0
20250311,170700,2380705375,7890,7890,7890,7890,0
20250311,170600,2380705375,7890,7890,7890,7890,0
20250311,170500,2380705375,7890,7890,7890,7890,0
20250311,170400,2380705375,7890,7890,7890,7890,0
20250311,170300,2380705375,7890,7890,7890,7890,0
20250311,170200,2380705375,7890,7890,7890,7890,0
20250311,170100,2380705375,7890,7890,7890,7890,0
20250311,170000,2380705375,7890,7890,7890,7890,0
20250311,165900,2380705375,7890,7890,7890,7890,0
20250311,165800,2380705375,7890,7890,7890,7890,0
20250311,165700,2380705375,7890,7890,7890,7890,0
20250311,165600,2380705375,7890,7890,7890,7890,0
20250311,165500,2380705375,7890,7890,7890,7890,0
20250311,165400,2380705375,7890,7890,7890,7890,0
20250311,165300,2380705375,7890,7890,7890,7890,0
20250311,165200,2380705375,7890,7890,7890,7890,0
20250311,165100,2380705375,7890,7890,7890,7890,0
20250311,165000,2380705375,7890,7890,7890,7890,0
20250311,164900,2380705375,7890,7890,7890,7890,0
20250311,164800,2380705375,7890,7890,7890,7890,0
20250311,164700,2380705375,7890,7890,7890,7890,0
20250311,164600,2380705375,7890,7890,7890,7890,2410
20250311,164500,2380705375,7890,7890,7890,7890,0
20250311,164400,2380705375,7890,7890,7890,7890,0
20250311,164300,2380705375,7890,7890,7890,7890,0
20250311,164200,2380705375,7890,7890,7890,7890,0
20250311,164100,2380705375,7890,7890,7890,7890,0
20250311,164000,2380705375,7890,7890,7890,7890,0
20250311,163900,2380705375,7890,7890,7890,7890,0
20250311,163800,2380705375,7890,7890,7890,7890,0
20250311,163700,2380705375,7890,7890,7890,7890,0
20250311,163600,2380705375,7890,7890,7890,7890,0
20250311,163500,2380705375,7890,7890,7890,7890,0
20250311,163400,2380705375,7890,7890,7890,7890,0
20250311,163300,2380705375,7890,7890,7890,7890,0
20250311,163200,2380705375,7890,7890,7890,7890,0
20250311,163100,2380705375,7890,7890,7890,7890,0
20250311,163000,2380705375,7890,7890,7890,7890,0
20250311,162900,2380705375,7890,7890,7890,7890,0
20250311,162800,2380705375,7890,7890,7890,7890,0
20250311,162700,2380705375,7890,7890,7890,7890,0
20250311,162600,2380705375,7890,7890,7890,7890,0
20250311,162500,2380705375,7890,7890,7890,7890,0
20250311,162400,2380705375,7890,7890,7890,7890,0
20250311,162300,2380705375,7890,7890,7890,7890,0
20250311,162200,2380705375,7890,7890,7890,7890,0
20250311,162100,2380705375,7890,7890,7890,7890,0
20250311,162000,2380705375,7890,7890,7890,7890,0
20250311,161900,2380705375,7890,7890,7890,7890,0
20250311,161800,2380705375,7890,7890,7890,7890,0
20250311,161700,2380705375,7890,7890,7890,7890,0
20250311,161600,2380705375,7890,7890,7890,7890,2410
20250311,161500,2380705375,7890,7890,7890,7890,0
20250311,161400,2380705375,7890,7890,7890,7890,0
20250311,161300,2380705375,7890,7890,7890,7890,0
20250311,161200,2380705375,7890,7890,7890,7890,0
20250311,161100,2380705375,7890,7890,7890,7890,0
20250311,161000,2380705375,7890,7890,7890,7890,0
20250311,160900,2380705375,7890,7890,7890,7890,0
20250311,160800,2380705375,7890,7890,7890,7890,0
20250311,160700,2380705375,7890,7890,7890,7890,0
20250311,160600,2380705375,7890,7890,7890,7890,0
20250311,160500,2380705375,7890,7890,7890,7890,0
20250311,160400,2380705375,7890,7890,7890,7890,0
20250311,160300,2380705375,7890,7890,7890,7890,0
20250311,160200,2380705375,7890,7890,7890,7890,0
20250311,160100,2380705375,7890,7890,7890,7890,0
20250311,160000,2380705375,7890,7890,7890,7890,0
20250311,155900,2380705375,7890,7890,7890,7890,0
20250311,155800,2380705375,7890,7890,7890,7890,0
20250311,155700,2380705375,7890,7890,7890,7890,0
20250311,155600,2380705375,7890,7890,7890,7890,0
20250311,155500,2380705375,7890,7890,7890,7890,0
20250311,155400,2380705375,7890,7890,7890,7890,0
20250311,155300,2380705375,7890,7890,7890,7890,0
20250311,155200,2380705375,7890,7890,7890,7890,0
20250311,155100,2380705375,7890,7890,7890,7890,0
20250311,155000,2380705375,7890,7890,7890,7890,0
20250311,154900,2380705375,7890,7890,7890,7890,0
20250311,154800,2380705375,7890,7890,7890,7890,0
20250311,154700,2380705375,7890,7890,7890,7890,0
20250311,154600,2380705375,7890,7890,7890,7890,2410
20250311,154500,2380705375,7890,7890,7890,7890,0
20250311,154400,2380705375,7890,7890,7890,7890,0
20250311,154300,2380705375,7890,7890,7890,7890,0
20250311,154200,2380705375,7890,7890,7890,7890,0
20250311,154100,2380705375,7890,7890,7890,7890,0
20250311,154000,2380705375,7890,7890,7890,7890,0
20250311,153900,2380705375,7890,7890,7890,7890,0
20250311,153800,2380705375,7890,7890,7890,7890,0
20250311,153700,2380705375,7890,7890,7890,7890,0
20250311,153600,2380705375,7890,7890,7890,7890,0
20250311,153500,2380705375,7890,7890,7890,7890,0
20250311,153400,2380705375,7890,7890,7890,7890,0
20250311,153300,2380705375,7890,7890,7890,7890,0
20250311,153200,2380705375,7890,7890,7890,7890,0
20250311,153100,2380705375,7890,7890,7890,7890,0
20250311,153000,2380705375,7890,7890,7890,7890,2410
20250311,152900,2361690475,7920,7920,7920,7920,0
20250311,152800,2361690475,7920,7920,7920,7920,0
20250311,152700,2361690475,7920,7920,7920,7920,0
20250311,152600,2361690475,7920,7920,7920,7920,0
20250311,152500,2361690475,7920,7920,7920,7920,0
20250311,152400,2361690475,7920,7920,7920,7920,0
20250311,152300,2361690475,7920,7920,7920,7920,0
20250311,152200,2361690475,7920,7920,7920,7920,0
20250311,152100,2361690475,7920,7920,7920,7920,0
20250311,152000,2361690475,7920,7920,7920,7920,0
20250311,151900,2361690475,7920,7910,7950,7910,423
20250311,151800,2358337335,7910,7950,7950,7910,1033
20250311,151700,2350135515,7950,7920,7950,7920,375
20250311,151600,2347158885,7950,7890,7950,7890,976
20250311,151500,2339418355,7910,7920,7930,7890,4792
20250311,151400,2301559195,7930,7940,7940,7920,208
20250311,151300,2299907975,7940,7930,7940,7910,247
20250311,151200,2297951635,7930,7930,7930,7930,65
20250311,151100,2297436185,7930,7930,7930,7930,76
20250311,151000,2296833505,7930,7930,7930,7920,379
20250311,150900,2293830215,7930,7930,7930,7930,155
20250311,150800,2292601065,7930,7930,7930,7930,181
20250311,150700,2291165735,7930,7940,7940,7930,224
20250311,150600,2289387535,7940,7935,7940,7930,320
20250311,150500,2286848645,7940,7940,7940,7940,58
20250311,150400,2286388125,7940,7940,7940,7930,290
20250311,150300,2284087225,7940,7930,7940,7920,578
20250311,150200,2279501365,7930,7910,7930,7910,2387
20250311,150100,2260595575,7910,7920,7920,7910,179
20250311,150000,2259177975,7920,7920,7920,7920,199
20250311,145900,2257601895,7920,7920,7920,7910,716
20250311,145800,2251936035,7940,7930,7940,7910,132
20250311,145700,2250890135,7920,7920,7920,7920,5
20250311,145600,2250850535,7920,7920,7920,7920,311
20250311,145500,2248387415,7920,7920,7920,7920,1
20250311,145400,2248379495,7920,7910,7920,7910,682
20250311,145300,2242984185,7920,7920,7920,7920,83
20250311,145200,2242326825,7920,7920,7920,7910,548
20250311,145100,2237988665,7920,7920,7920,7910,615
20250311,145000,2233120185,7920,7920,7920,7920,19
20250311,144900,2232969705,7930,7920,7930,7920,75
20250311,144800,2232375015,7930,7930,7930,7920,250
20250311,144700,2230392665,7920,7910,7930,7910,1332
20250311,144600,2219855915,7910,7940,7940,7910,95
20250311,144500,2219103325,7940,7940,7940,7910,411
20250311,144400,2215842935,7940,7940,7940,7910,147
20250311,144300,2214677615,7930,7930,7930,7930,141
20250311,144200,2213559485,7910,7930,7940,7910,342
20250311,144100,2210848735,7930,7920,7930,7920,275
20250311,144000,2208668555,7940,7940,7940,7920,186
20250311,143900,2207193115,7930,7950,7950,7930,184
20250311,143800,2205733235,7930,7940,7950,7930,284
20250311,143700,2203477475,7940,7950,7950,7930,210
20250311,143600,2201810255,7930,7950,7950,7930,139
20250311,143500,2200706325,7950,7930,7950,7930,99
20250311,143400,2199920855,7940,7940,7950,7920,224
20250311,143300,2198142995,7930,7940,7940,7930,757
20250311,143200,2192139975,7950,7930,7950,7930,164
20250311,143100,2190837155,7930,7930,7930,7930,58
20250311,143000,2190377215,7920,7940,7940,7920,419
20250311,142900,2187053065,7940,7940,7940,7940,201
20250311,142800,2185457125,7950,7950,7950,7950,116
20250311,142700,2184534925,7950,7960,7960,7950,472
20250311,142600,2180781115,7960,7960,7960,7960,0
20250311,142500,2180781115,7960,7960,7960,7960,68
20250311,142400,2180239835,7960,7950,7960,7950,175
20250311,142300,2178847995,7950,7940,7950,7940,141
20250311,142200,2177728075,7950,7960,7960,7920,339
20250311,142100,2175040595,7970,7970,7970,7970,131
20250311,142000,2173996525,7960,7950,7960,7930,1220
20250311,141900,2164292405,7950,7920,7950,7920,456
20250311,141800,2160677795,7950,7930,7950,7920,387
20250311,141700,2157610625,7950,7950,7950,7930,180
20250311,141600,2156182575,7950,7950,7950,7940,424
20250311,141500,2152814115,7950,7950,7950,7950,38
20250311,141400,2152512015,7940,7950,7950,7940,86
20250311,141300,2151828415,7950,7945,7950,7940,352
20250311,141200,2149033105,7930,7950,7950,7930,88
20250311,141100,2148333625,7950,7920,7950,7920,395
20250311,141000,2145204085,7920,7970,7970,7920,645
20250311,140900,2140086885,7940,7950,7950,7940,808
20250311,140800,2133670215,7970,7970,7970,7970,143
20250311,140700,2132530505,7970,7970,7970,7970,47
20250311,140600,2132155915,7970,7970,7970,7960,313
20250311,140500,2129662345,7970,7970,7970,7970,72
20250311,140400,2129088505,7970,7970,7970,7970,68
20250311,140300,2128546545,7970,7960,7970,7950,1000
20250311,140200,2120586375,7960,7960,7960,7960,621
20250311,140100,2115643215,7960,7950,7960,7950,141
20250311,140000,2114521165,7930,7930,7930,7930,0
20250311,135900,2114521165,7930,7950,7950,7930,1030
20250311,135800,2106349605,7950,7950,7950,7940,1157
20250311,135700,2097161145,7950,7940,7950,7940,70
20250311,135600,2096604705,7950,7970,7970,7950,126
20250311,135500,2095602245,7970,7960,7970,7960,310
20250311,135400,2093133855,7960,7955,7960,7955,610
20250311,135300,2088278755,7960,7960,7960,7960,88
20250311,135200,2087578275,7960,7950,7960,7940,113
20250311,135100,2086679645,7960,7940,7960,7940,409
20250311,135000,2083427475,7940,7950,7950,7940,86
20250311,134900,2082744325,7940,7960,7960,7940,191
20250311,134800,2081225855,7960,7960,7960,7960,222
20250311,134700,2079458735,7960,7950,7960,7950,159
20250311,134600,2078194295,7950,7970,7970,7950,823
20250311,134500,2071648245,7970,7950,7970,7950,401
20250311,134400,2068456305,7960,7960,7980,7960,315
20250311,134300,2065944005,7970,7960,7970,7960,129
20250311,134200,2064916595,7960,7950,7970,7950,624
20250311,134100,2059949785,7960,7960,7960,7960,470
20250311,134000,2056208585,7960,7950,7960,7950,2204
20250311,133900,2038684915,7950,7950,7950,7940,719
20250311,133800,2032969255,7950,7950,7950,7950,0
20250311,133700,2032969255,7950,7940,7950,7940,786
20250311,133600,2026728395,7940,7940,7940,7940,617
20250311,133500,2021829415,7940,7940,7940,7940,118
20250311,133400,2020892495,7930,7935,7935,7930,209
20250311,133300,2019234830,7930,7930,7930,7930,561
20250311,133200,2014786100,7930,7930,7930,7920,572
20250311,133100,2010250150,7930,7920,7930,7920,297
20250311,133000,2007897140,7930,7920,7930,7920,772
20250311,132900,2001782510,7920,7920,7920,7920,666
20250311,132800,1996507790,7920,7920,7920,7920,39
20250311,132700,1996198910,7920,7920,7920,7910,523
20250311,132600,1992057810,7900,7920,7920,7900,197
20250311,132500,1990498290,7890,7920,7920,7890,167
20250311,132400,1989177320,7900,7920,7920,7900,956
20250311,132300,1981621790,7920,7920,7920,7910,254
20250311,132200,1979610630,7910,7910,7920,7910,201
20250311,132100,1978019790,7920,7910,7920,7910,96
20250311,132000,1977260040,7910,7920,7920,7910,127
20250311,131900,1976254770,7900,7920,7920,7900,314
20250311,131800,1973769870,7920,7920,7920,7900,207
20250311,131700,1972131690,7920,7900,7920,7900,118
20250311,131600,1971198920,7910,7920,7920,7900,322
20250311,131500,1968651260,7910,7920,7920,7910,237
20250311,131400,1966775420,7900,7900,7900,7900,56
20250311,131300,1966333020,7900,7920,7920,7900,251
20250311,131200,1964346200,7900,7920,7920,7900,457
20250311,131100,1960729870,7920,7920,7920,7910,199
20250311,131000,1959154300,7900,7900,7900,7900,107
20250311,130900,1958309000,7920,7910,7920,7900,248
20250311,130800,1956347210,7900,7900,7920,7900,220
20250311,130700,1954606110,7900,7900,7920,7900,254
20250311,130600,1952597700,7920,7900,7920,7900,93
20250311,130500,1951862220,7920,7900,7920,7900,202
20250311,130400,1950264660,7920,7900,7920,7900,211
20250311,130300,1948594660,7920,7920,7920,7900,257
20250311,130200,1946561500,7920,7920,7920,7900,251
20250311,130100,1944575790,7900,7920,7920,7900,96
20250311,130000,1943816610,7900,7910,7920,7900,202
20250311,125900,1942218420,7910,7920,7920,7910,63
20250311,125800,1941719640,7920,7920,7920,7910,212
20250311,125700,1940040780,7920,7920,7920,7910,174
20250311,125600,1938662880,7910,7920,7920,7910,160
20250311,125500,1937395860,7900,7920,7920,7900,172
20250311,125400,1936035440,7920,7910,7920,7900,243
20250311,125300,1934111090,7920,7920,7920,7920,0
20250311,125200,1934111090,7920,7920,7920,7920,141
20250311,125100,1932994370,7920,7920,7920,7920,49
20250311,125000,1932606290,7920,7910,7920,7910,2194
20250311,124900,1915251440,7910,7910,7910,7910,142
20250311,124800,1914128220,7910,7910,7910,7910,505
20250311,124700,1910133670,7880,7900,7910,7880,114
20250311,124600,1909233370,7910,7910,7910,7910,163
20250311,124500,1907944040,7910,7910,7910,7910,523
20250311,124400,1903807110,7900,7900,7910,7900,7297
20250311,124300,1846159650,7890,7890,7900,7890,465
20250311,124200,1842490490,7890,7890,7890,7890,208
20250311,124100,1840849370,7880,7890,7890,7880,731
20250311,124000,1835088590,7890,7870,7890,7870,97
20250311,123900,1834324420,7890,7880,7890,7880,185
20250311,123800,1832866320,7880,7890,7890,7880,405
20250311,123700,1829673400,7880,7890,7890,7880,206
20250311,123600,1828048570,7880,7890,7890,7880,207
20250311,123500,1826415940,7890,7890,7890,7890,141
20250311,123400,1825303450,7890,7890,7890,7890,160
20250311,123300,1824041050,7890,7890,7890,7880,140
20250311,123200,1822937250,7890,7880,7890,7870,194
20250311,123100,1821409480,7890,7890,7890,7890,5
20250311,123000,1821370030,7890,7880,7890,7880,873
20250311,122900,1814488890,7890,7890,7890,7890,12
20250311,122800,1814394210,7890,7880,7890,7870,1217
20250311,122700,1804809610,7890,7890,7890,7890,74
20250311,122600,1804225750,7890,7880,7890,7880,136
20250311,122500,1803152900,7890,7890,7890,7890,187
20250311,122400,1801677470,7880,7880,7880,7880,108
20250311,122300,1800826430,7890,7890,7890,7880,211
20250311,122200,1799162210,7890,7880,7890,7870,849
20250311,122100,1792473000,7880,7880,7890,7880,289
20250311,122000,1790193810,7880,7890,7890,7880,158
20250311,121900,1788947660,7880,7880,7890,7880,662
20250311,121800,1783729640,7880,7890,7890,7880,399
20250311,121700,1780583500,7890,7880,7890,7880,83
20250311,121600,1779929150,7880,7890,7890,7880,162
20250311,121500,1778651480,7890,7890,7890,7880,328
20250311,121400,1776063670,7890,7890,7890,7890,233
20250311,121300,1774225300,7890,7890,7890,7890,102
20250311,121200,1773420520,7890,7890,7890,7890,219
20250311,121100,1771692610,7890,7890,7890,7890,44
20250311,121000,1771345450,7890,7880,7890,7880,969
20250311,120900,1763708570,7880,7890,7890,7880,880
20250311,120800,1756772450,7890,7890,7890,7890,385
20250311,120700,1753734800,7880,7880,7880,7880,572
20250311,120600,1749227440,7880,7890,7890,7880,284
20250311,120500,1746988360,7880,7890,7890,7880,206
20250311,120400,1745363200,7880,7880,7890,7880,111
20250311,120300,1744487820,7880,7880,7880,7880,74
20250311,120200,1743904700,7880,7880,7880,7880,92
20250311,120100,1743179740,7880,7880,7880,7870,2177
20250311,120000,1726025920,7870,7870,7870,7870,0
20250311,115900,1726025920,7870,7870,7870,7870,617
20250311,115800,1721170130,7870,7870,7870,7870,340
20250311,115700,1718494330,7870,7880,7880,7870,1538
20250311,115600,1706389960,7870,7870,7870,7870,742
20250311,115500,1700550420,7870,7865,7870,7865,33
20250311,115400,1700290715,7870,7870,7870,7870,231
20250311,115300,1698472745,7870,7870,7870,7870,78
20250311,115200,1697858885,7870,7870,7870,7870,280
20250311,115100,1695655285,7870,7870,7870,7870,147
20250311,115000,1694498395,7870,7870,7870,7870,183
20250311,114900,1693058185,7870,7870,7870,7870,227
20250311,114800,1691271695,7870,7870,7870,7870,36
20250311,114700,1690988375,7870,7860,7870,7860,617
20250311,114600,1686135465,7860,7870,7870,7860,122
20250311,114500,1685176185,7870,7860,7870,7860,125
20250311,114400,1684192825,7860,7860,7860,7860,669
20250311,114300,1678934485,7860,7860,7865,7850,514
20250311,114200,1674895600,7860,7860,7860,7850,352
20250311,114100,1672129380,7860,7860,7860,7860,57
20250311,114000,1671681360,7860,7850,7860,7850,330
20250311,113900,1669088250,7850,7860,7860,7850,70
20250311,113800,1668538460,7860,7860,7860,7860,187
20250311,113700,1667068640,7860,7860,7860,7860,142
20250311,113600,1665952520,7860,7860,7860,7860,189
20250311,113500,1664466980,7855,7860,7860,7855,85
20250311,113400,1663798900,7860,7860,7860,7855,135
20250311,113300,1662737840,7860,7860,7860,7860,234
20250311,113200,1660898600,7860,7860,7860,7855,139
20250311,113100,1659806150,7855,7855,7860,7855,92
20250311,113000,1659083335,7855,7860,7860,7855,47
20250311,112900,1658713950,7860,7860,7860,7860,278
20250311,112800,1656528870,7860,7860,7860,7860,49
20250311,112700,1656143730,7860,7860,7860,7860,167
20250311,112600,1654831110,7860,7870,7870,7860,166
20250311,112500,1653526250,7870,7870,7870,7860,262
20250311,112400,1651465120,7860,7870,7880,7860,429
20250311,112300,1648090230,7870,7870,7870,7870,40
20250311,112200,1647775430,7870,7870,7870,7870,384
20250311,112100,1644753350,7860,7860,7860,7860,264
20250311,112000,1642678310,7860,7860,7860,7860,176
20250311,111900,1641294950,7860,7860,7860,7860,39
20250311,111800,1640988410,7850,7850,7860,7850,3226
20250311,111700,1615663510,7850,7850,7850,7850,117
20250311,111600,1614745060,7850,7840,7850,7840,197
20250311,111500,1613198620,7850,7850,7850,7845,537
20250311,111400,1608983345,7860,7860,7860,7860,157
20250311,111300,1607749325,7860,7850,7860,7840,4852
20250311,111200,1569676415,7850,7850,7850,7850,116
20250311,111100,1568765815,7850,7860,7860,7850,126
20250311,111000,1567776405,7850,7850,7850,7850,73
20250311,110900,1567203355,7860,7860,7860,7860,233
20250311,110800,1565371975,7860,7860,7860,7850,276
20250311,110700,1563203765,7860,7860,7860,7860,164
20250311,110600,1561914725,7860,7860,7860,7860,257
20250311,110500,1559894705,7860,7850,7860,7850,297
20250311,110400,1557561445,7860,7860,7860,7860,39
20250311,110300,1557254905,7860,7860,7860,7860,215
20250311,110200,1555565005,7860,7840,7860,7840,63
20250311,110100,1555070305,7860,7850,7870,7850,264
20250311,110000,1552995565,7860,7870,7870,7860,102
20250311,105900,1552193545,7850,7850,7870,7850,543
20250311,105800,1547930215,7850,7850,7850,7850,147
20250311,105700,1546776265,7850,7870,7870,7840,437
20250311,105600,1543346225,7850,7860,7860,7850,119
20250311,105500,1542411755,7860,7840,7860,7840,558
20250311,105400,1538025895,7860,7830,7860,7830,952
20250311,105300,1530555705,7840,7840,7840,7840,99
20250311,105200,1529779545,7860,7840,7860,7840,271
20250311,105100,1527650925,7860,7860,7860,7860,121
20250311,105000,1526699865,7860,7840,7860,7840,136
20250311,104900,1525632225,7840,7860,7860,7840,243
20250311,104800,1523724245,7860,7860,7860,7860,170
20250311,104700,1522388045,7860,7860,7860,7850,184
20250311,104600,1520942955,7850,7850,7855,7850,31
20250311,104500,1520699580,7860,7860,7860,7860,142
20250311,104400,1519583460,7860,7850,7860,7850,384
20250311,104300,1516568590,7850,7850,7850,7850,228
20250311,104200,1514778790,7845,7850,7850,7845,43
20250311,104100,1514441245,7850,7850,7850,7850,113
20250311,104000,1513554195,7850,7850,7850,7850,363
20250311,103900,1510704645,7850,7850,7850,7850,31
20250311,103800,1510461295,7850,7850,7850,7850,115
20250311,103700,1509558545,7850,7830,7850,7830,11417
20250311,103600,1420159715,7830,7830,7830,7830,455
20250311,103500,1416597065,7830,7830,7830,7820,2742
20250311,103400,1395128205,7830,7830,7830,7830,764
20250311,103300,1389146085,7820,7825,7830,7820,1814
20250311,103200,1374958130,7825,7825,7825,7825,79
20250311,103100,1374339955,7825,7820,7825,7820,113
20250311,103000,1373455735,7820,7825,7825,7820,905
20250311,102900,1366378255,7825,7820,7830,7820,977
20250311,102800,1358728935,7830,7840,7840,7820,2421
20250311,102700,1339771135,7840,7840,7840,7820,6076
20250311,102600,1292254795,7820,7860,7860,7820,4120
20250311,102500,1259992325,7820,7880,7880,7820,5193
20250311,102400,1219364935,7880,7850,7880,7830,1390
20250311,102300,1208433715,7850,7840,7860,7840,1162
20250311,102200,1199320745,7840,7850,7860,7840,3238
20250311,102100,1173922365,7850,7850,7860,7850,1576
20250311,102000,1161550335,7840,7850,7860,7830,375
20250311,101900,1158611935,7850,7840,7850,7830,125
20250311,101800,1157631095,7850,7860,7860,7850,155
20250311,101700,1156413955,7840,7840,7840,7840,228
20250311,101600,1154626435,7840,7840,7860,7840,607
20250311,101500,1149865875,7840,7840,7840,7830,249
20250311,101400,1147913815,7850,7850,7850,7830,593
20250311,101300,1143259065,7860,7850,7860,7850,694
20250311,101200,1137805825,7860,7840,7860,7830,3923
20250311,101100,1106994635,7820,7830,7840,7820,98
20250311,101000,1106227405,7830,7830,7840,7830,224
20250311,100900,1104473165,7840,7810,7850,7780,4829
20250311,100800,1066722635,7770,7820,7820,7770,20205
20250311,100700,909485265,7800,7840,7850,7800,24793
20250311,100600,715814735,7850,7860,7860,7850,70
20250311,100500,715264845,7860,7850,7860,7850,900
20250311,100400,708191925,7850,7860,7860,7850,400
20250311,100300,705050755,7860,7850,7860,7850,19
20250311,100200,704901595,7860,7860,7860,7860,157
20250311,100100,703667575,7860,7850,7860,7840,177
20250311,100000,702277155,7860,7860,7860,7860,124
20250311,095900,701302515,7850,7850,7850,7840,217
20250311,095800,699599085,7840,7830,7840,7810,2430
20250311,095700,680586575,7830,7860,7860,7820,6559
20250311,095600,629269815,7840,7860,7860,7840,63
20250311,095500,628774655,7860,7850,7860,7850,128
20250311,095400,627769465,7850,7850,7860,7840,507
20250311,095300,623789275,7850,7860,7860,7850,82
20250311,095200,623145255,7850,7860,7860,7840,983
20250311,095100,615430995,7860,7830,7860,7830,723
20250311,095000,609768945,7830,7860,7860,7830,2651
20250311,094900,588995125,7860,7860,7870,7860,1563
20250311,094800,576709885,7870,7870,7870,7870,253
20250311,094700,574718775,7870,7875,7880,7870,2474
20250311,094600,555247270,7875,7890,7890,7875,386
20250311,094500,552204760,7890,7890,7890,7890,42
20250311,094400,551873380,7890,7890,7890,7890,46
20250311,094300,551510440,7890,7890,7890,7880,652
20250311,094200,546367320,7890,7890,7890,7870,377
20250311,094100,543394710,7890,7890,7890,7880,579
20250311,094000,538827900,7880,7880,7890,7880,665
20250311,093900,533587680,7880,7880,7890,7880,1371
20250311,093800,522784150,7880,7890,7890,7880,254
20250311,093700,520781840,7890,7900,7900,7890,35
20250311,093600,520505660,7900,7910,7910,7890,562
20250311,093500,516064910,7910,7920,7920,7890,250
20250311,093400,514088740,7920,7900,7920,7900,318
20250311,093300,511570430,7900,7880,7900,7870,764
20250311,093200,505536810,7880,7870,7880,7870,342
20250311,093100,502845250,7870,7890,7890,7870,1697
20250311,093000,489489210,7890,7890,7890,7890,7
20250311,092900,489433980,7860,7860,7900,7860,1146
20250311,092800,480404370,7860,7860,7860,7860,174
20250311,092700,479036730,7850,7850,7850,7840,102
20250311,092600,478236130,7860,7850,7860,7850,69
20250311,092500,477693800,7860,7830,7870,7830,3357
20250311,092400,451352530,7810,7820,7820,7810,2741
20250311,092300,429934420,7820,7820,7820,7810,391
20250311,092200,426879755,7820,7820,7820,7820,818
20250311,092100,420482995,7820,7815,7820,7810,465
20250311,092000,416847685,7815,7830,7830,7815,82
20250311,091900,416206210,7830,7830,7830,7820,842
20250311,091800,409616280,7830,7810,7830,7810,3109
20250311,091700,385318040,7810,7800,7810,7800,1755
20250311,091600,371627830,7800,7800,7800,7790,890
20250311,091500,364693790,7800,7790,7800,7790,24
20250311,091400,364506630,7800,7810,7820,7800,1267
20250311,091300,354623280,7810,7810,7820,7810,365
20250311,091200,351771790,7810,7800,7810,7800,865
20250311,091100,345024050,7800,7800,7810,7800,644
20250311,091000,340000830,7800,7800,7800,7790,2493
20250311,090900,320573350,7800,7790,7800,7780,646
20250311,090800,315540720,7790,7800,7800,7780,459
20250311,090700,311961020,7810,7800,7810,7780,454
20250311,090600,308421890,7800,7820,7940,7770,7972
20250311,090500,246307170,7780,7795,7820,7780,1601
20250311,090400,233827520,7800,7780,7820,7770,1145
20250311,090300,224912490,7780,7750,7780,7750,530
20250311,090200,220794760,7750,7730,7750,7700,2340
20250311,090100,202722480,7700,7790,7790,7700,13246
20250311,090000,100478010,7770,7750,7800,7720,12963
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191600 2380705375 7890 7890 7890 7890 2410
3 20250311 191500 2380705375 7890 7890 7890 7890 0
4 20250311 191400 2380705375 7890 7890 7890 7890 0
5 20250311 191300 2380705375 7890 7890 7890 7890 0
6 20250311 191200 2380705375 7890 7890 7890 7890 0
7 20250311 191100 2380705375 7890 7890 7890 7890 0
8 20250311 191000 2380705375 7890 7890 7890 7890 0
9 20250311 190900 2380705375 7890 7890 7890 7890 0
10 20250311 190800 2380705375 7890 7890 7890 7890 0
11 20250311 190700 2380705375 7890 7890 7890 7890 0
12 20250311 190600 2380705375 7890 7890 7890 7890 0
13 20250311 190500 2380705375 7890 7890 7890 7890 0
14 20250311 190400 2380705375 7890 7890 7890 7890 0
15 20250311 190300 2380705375 7890 7890 7890 7890 0
16 20250311 190200 2380705375 7890 7890 7890 7890 0
17 20250311 190100 2380705375 7890 7890 7890 7890 0
18 20250311 190000 2380705375 7890 7890 7890 7890 0
19 20250311 185900 2380705375 7890 7890 7890 7890 0
20 20250311 185800 2380705375 7890 7890 7890 7890 0
21 20250311 185700 2380705375 7890 7890 7890 7890 0
22 20250311 185600 2380705375 7890 7890 7890 7890 0
23 20250311 185500 2380705375 7890 7890 7890 7890 0
24 20250311 185400 2380705375 7890 7890 7890 7890 0
25 20250311 185300 2380705375 7890 7890 7890 7890 0
26 20250311 185200 2380705375 7890 7890 7890 7890 0
27 20250311 185100 2380705375 7890 7890 7890 7890 0
28 20250311 185000 2380705375 7890 7890 7890 7890 0
29 20250311 184900 2380705375 7890 7890 7890 7890 0
30 20250311 184800 2380705375 7890 7890 7890 7890 0
31 20250311 184700 2380705375 7890 7890 7890 7890 0
32 20250311 184600 2380705375 7890 7890 7890 7890 2410
33 20250311 184500 2380705375 7890 7890 7890 7890 0
34 20250311 184400 2380705375 7890 7890 7890 7890 0
35 20250311 184300 2380705375 7890 7890 7890 7890 0
36 20250311 184200 2380705375 7890 7890 7890 7890 0
37 20250311 184100 2380705375 7890 7890 7890 7890 0
38 20250311 184000 2380705375 7890 7890 7890 7890 0
39 20250311 183900 2380705375 7890 7890 7890 7890 0
40 20250311 183800 2380705375 7890 7890 7890 7890 0
41 20250311 183700 2380705375 7890 7890 7890 7890 0
42 20250311 183600 2380705375 7890 7890 7890 7890 0
43 20250311 183500 2380705375 7890 7890 7890 7890 0
44 20250311 183400 2380705375 7890 7890 7890 7890 0
45 20250311 183300 2380705375 7890 7890 7890 7890 0
46 20250311 183200 2380705375 7890 7890 7890 7890 0
47 20250311 183100 2380705375 7890 7890 7890 7890 0
48 20250311 183000 2380705375 7890 7890 7890 7890 0
49 20250311 182900 2380705375 7890 7890 7890 7890 0
50 20250311 182800 2380705375 7890 7890 7890 7890 0
51 20250311 182700 2380705375 7890 7890 7890 7890 0
52 20250311 182600 2380705375 7890 7890 7890 7890 0
53 20250311 182500 2380705375 7890 7890 7890 7890 0
54 20250311 182400 2380705375 7890 7890 7890 7890 0
55 20250311 182300 2380705375 7890 7890 7890 7890 0
56 20250311 182200 2380705375 7890 7890 7890 7890 0
57 20250311 182100 2380705375 7890 7890 7890 7890 0
58 20250311 182000 2380705375 7890 7890 7890 7890 0
59 20250311 181900 2380705375 7890 7890 7890 7890 0
60 20250311 181800 2380705375 7890 7890 7890 7890 0
61 20250311 181700 2380705375 7890 7890 7890 7890 0
62 20250311 181600 2380705375 7890 7890 7890 7890 2410
63 20250311 181500 2380705375 7890 7890 7890 7890 0
64 20250311 181400 2380705375 7890 7890 7890 7890 0
65 20250311 181300 2380705375 7890 7890 7890 7890 0
66 20250311 181200 2380705375 7890 7890 7890 7890 0
67 20250311 181100 2380705375 7890 7890 7890 7890 0
68 20250311 181000 2380705375 7890 7890 7890 7890 0
69 20250311 180900 2380705375 7890 7890 7890 7890 0
70 20250311 180800 2380705375 7890 7890 7890 7890 0
71 20250311 180700 2380705375 7890 7890 7890 7890 0
72 20250311 180600 2380705375 7890 7890 7890 7890 0
73 20250311 180500 2380705375 7890 7890 7890 7890 0
74 20250311 180400 2380705375 7890 7890 7890 7890 0
75 20250311 180300 2380705375 7890 7890 7890 7890 0
76 20250311 180200 2380705375 7890 7890 7890 7890 0
77 20250311 180100 2380705375 7890 7890 7890 7890 0
78 20250311 180000 2380705375 7890 7890 7890 7890 0
79 20250311 175900 2380705375 7890 7890 7890 7890 0
80 20250311 175800 2380705375 7890 7890 7890 7890 0
81 20250311 175700 2380705375 7890 7890 7890 7890 0
82 20250311 175600 2380705375 7890 7890 7890 7890 0
83 20250311 175500 2380705375 7890 7890 7890 7890 0
84 20250311 175400 2380705375 7890 7890 7890 7890 0
85 20250311 175300 2380705375 7890 7890 7890 7890 0
86 20250311 175200 2380705375 7890 7890 7890 7890 0
87 20250311 175100 2380705375 7890 7890 7890 7890 0
88 20250311 175000 2380705375 7890 7890 7890 7890 0
89 20250311 174900 2380705375 7890 7890 7890 7890 0
90 20250311 174800 2380705375 7890 7890 7890 7890 0
91 20250311 174700 2380705375 7890 7890 7890 7890 0
92 20250311 174600 2380705375 7890 7890 7890 7890 2410
93 20250311 174500 2380705375 7890 7890 7890 7890 0
94 20250311 174400 2380705375 7890 7890 7890 7890 0
95 20250311 174300 2380705375 7890 7890 7890 7890 0
96 20250311 174200 2380705375 7890 7890 7890 7890 0
97 20250311 174100 2380705375 7890 7890 7890 7890 0
98 20250311 174000 2380705375 7890 7890 7890 7890 0
99 20250311 173900 2380705375 7890 7890 7890 7890 0
100 20250311 173800 2380705375 7890 7890 7890 7890 0
101 20250311 173700 2380705375 7890 7890 7890 7890 0
102 20250311 173600 2380705375 7890 7890 7890 7890 0
103 20250311 173500 2380705375 7890 7890 7890 7890 0
104 20250311 173400 2380705375 7890 7890 7890 7890 0
105 20250311 173300 2380705375 7890 7890 7890 7890 0
106 20250311 173200 2380705375 7890 7890 7890 7890 0
107 20250311 173100 2380705375 7890 7890 7890 7890 0
108 20250311 173000 2380705375 7890 7890 7890 7890 0
109 20250311 172900 2380705375 7890 7890 7890 7890 0
110 20250311 172800 2380705375 7890 7890 7890 7890 0
111 20250311 172700 2380705375 7890 7890 7890 7890 0
112 20250311 172600 2380705375 7890 7890 7890 7890 0
113 20250311 172500 2380705375 7890 7890 7890 7890 0
114 20250311 172400 2380705375 7890 7890 7890 7890 0
115 20250311 172300 2380705375 7890 7890 7890 7890 0
116 20250311 172200 2380705375 7890 7890 7890 7890 0
117 20250311 172100 2380705375 7890 7890 7890 7890 0
118 20250311 172000 2380705375 7890 7890 7890 7890 0
119 20250311 171900 2380705375 7890 7890 7890 7890 0
120 20250311 171800 2380705375 7890 7890 7890 7890 0
121 20250311 171700 2380705375 7890 7890 7890 7890 0
122 20250311 171600 2380705375 7890 7890 7890 7890 2410
123 20250311 171500 2380705375 7890 7890 7890 7890 0
124 20250311 171400 2380705375 7890 7890 7890 7890 0
125 20250311 171300 2380705375 7890 7890 7890 7890 0
126 20250311 171200 2380705375 7890 7890 7890 7890 0
127 20250311 171100 2380705375 7890 7890 7890 7890 0
128 20250311 171000 2380705375 7890 7890 7890 7890 0
129 20250311 170900 2380705375 7890 7890 7890 7890 0
130 20250311 170800 2380705375 7890 7890 7890 7890 0
131 20250311 170700 2380705375 7890 7890 7890 7890 0
132 20250311 170600 2380705375 7890 7890 7890 7890 0
133 20250311 170500 2380705375 7890 7890 7890 7890 0
134 20250311 170400 2380705375 7890 7890 7890 7890 0
135 20250311 170300 2380705375 7890 7890 7890 7890 0
136 20250311 170200 2380705375 7890 7890 7890 7890 0
137 20250311 170100 2380705375 7890 7890 7890 7890 0
138 20250311 170000 2380705375 7890 7890 7890 7890 0
139 20250311 165900 2380705375 7890 7890 7890 7890 0
140 20250311 165800 2380705375 7890 7890 7890 7890 0
141 20250311 165700 2380705375 7890 7890 7890 7890 0
142 20250311 165600 2380705375 7890 7890 7890 7890 0
143 20250311 165500 2380705375 7890 7890 7890 7890 0
144 20250311 165400 2380705375 7890 7890 7890 7890 0
145 20250311 165300 2380705375 7890 7890 7890 7890 0
146 20250311 165200 2380705375 7890 7890 7890 7890 0
147 20250311 165100 2380705375 7890 7890 7890 7890 0
148 20250311 165000 2380705375 7890 7890 7890 7890 0
149 20250311 164900 2380705375 7890 7890 7890 7890 0
150 20250311 164800 2380705375 7890 7890 7890 7890 0
151 20250311 164700 2380705375 7890 7890 7890 7890 0
152 20250311 164600 2380705375 7890 7890 7890 7890 2410
153 20250311 164500 2380705375 7890 7890 7890 7890 0
154 20250311 164400 2380705375 7890 7890 7890 7890 0
155 20250311 164300 2380705375 7890 7890 7890 7890 0
156 20250311 164200 2380705375 7890 7890 7890 7890 0
157 20250311 164100 2380705375 7890 7890 7890 7890 0
158 20250311 164000 2380705375 7890 7890 7890 7890 0
159 20250311 163900 2380705375 7890 7890 7890 7890 0
160 20250311 163800 2380705375 7890 7890 7890 7890 0
161 20250311 163700 2380705375 7890 7890 7890 7890 0
162 20250311 163600 2380705375 7890 7890 7890 7890 0
163 20250311 163500 2380705375 7890 7890 7890 7890 0
164 20250311 163400 2380705375 7890 7890 7890 7890 0
165 20250311 163300 2380705375 7890 7890 7890 7890 0
166 20250311 163200 2380705375 7890 7890 7890 7890 0
167 20250311 163100 2380705375 7890 7890 7890 7890 0
168 20250311 163000 2380705375 7890 7890 7890 7890 0
169 20250311 162900 2380705375 7890 7890 7890 7890 0
170 20250311 162800 2380705375 7890 7890 7890 7890 0
171 20250311 162700 2380705375 7890 7890 7890 7890 0
172 20250311 162600 2380705375 7890 7890 7890 7890 0
173 20250311 162500 2380705375 7890 7890 7890 7890 0
174 20250311 162400 2380705375 7890 7890 7890 7890 0
175 20250311 162300 2380705375 7890 7890 7890 7890 0
176 20250311 162200 2380705375 7890 7890 7890 7890 0
177 20250311 162100 2380705375 7890 7890 7890 7890 0
178 20250311 162000 2380705375 7890 7890 7890 7890 0
179 20250311 161900 2380705375 7890 7890 7890 7890 0
180 20250311 161800 2380705375 7890 7890 7890 7890 0
181 20250311 161700 2380705375 7890 7890 7890 7890 0
182 20250311 161600 2380705375 7890 7890 7890 7890 2410
183 20250311 161500 2380705375 7890 7890 7890 7890 0
184 20250311 161400 2380705375 7890 7890 7890 7890 0
185 20250311 161300 2380705375 7890 7890 7890 7890 0
186 20250311 161200 2380705375 7890 7890 7890 7890 0
187 20250311 161100 2380705375 7890 7890 7890 7890 0
188 20250311 161000 2380705375 7890 7890 7890 7890 0
189 20250311 160900 2380705375 7890 7890 7890 7890 0
190 20250311 160800 2380705375 7890 7890 7890 7890 0
191 20250311 160700 2380705375 7890 7890 7890 7890 0
192 20250311 160600 2380705375 7890 7890 7890 7890 0
193 20250311 160500 2380705375 7890 7890 7890 7890 0
194 20250311 160400 2380705375 7890 7890 7890 7890 0
195 20250311 160300 2380705375 7890 7890 7890 7890 0
196 20250311 160200 2380705375 7890 7890 7890 7890 0
197 20250311 160100 2380705375 7890 7890 7890 7890 0
198 20250311 160000 2380705375 7890 7890 7890 7890 0
199 20250311 155900 2380705375 7890 7890 7890 7890 0
200 20250311 155800 2380705375 7890 7890 7890 7890 0
201 20250311 155700 2380705375 7890 7890 7890 7890 0
202 20250311 155600 2380705375 7890 7890 7890 7890 0
203 20250311 155500 2380705375 7890 7890 7890 7890 0
204 20250311 155400 2380705375 7890 7890 7890 7890 0
205 20250311 155300 2380705375 7890 7890 7890 7890 0
206 20250311 155200 2380705375 7890 7890 7890 7890 0
207 20250311 155100 2380705375 7890 7890 7890 7890 0
208 20250311 155000 2380705375 7890 7890 7890 7890 0
209 20250311 154900 2380705375 7890 7890 7890 7890 0
210 20250311 154800 2380705375 7890 7890 7890 7890 0
211 20250311 154700 2380705375 7890 7890 7890 7890 0
212 20250311 154600 2380705375 7890 7890 7890 7890 2410
213 20250311 154500 2380705375 7890 7890 7890 7890 0
214 20250311 154400 2380705375 7890 7890 7890 7890 0
215 20250311 154300 2380705375 7890 7890 7890 7890 0
216 20250311 154200 2380705375 7890 7890 7890 7890 0
217 20250311 154100 2380705375 7890 7890 7890 7890 0
218 20250311 154000 2380705375 7890 7890 7890 7890 0
219 20250311 153900 2380705375 7890 7890 7890 7890 0
220 20250311 153800 2380705375 7890 7890 7890 7890 0
221 20250311 153700 2380705375 7890 7890 7890 7890 0
222 20250311 153600 2380705375 7890 7890 7890 7890 0
223 20250311 153500 2380705375 7890 7890 7890 7890 0
224 20250311 153400 2380705375 7890 7890 7890 7890 0
225 20250311 153300 2380705375 7890 7890 7890 7890 0
226 20250311 153200 2380705375 7890 7890 7890 7890 0
227 20250311 153100 2380705375 7890 7890 7890 7890 0
228 20250311 153000 2380705375 7890 7890 7890 7890 2410
229 20250311 152900 2361690475 7920 7920 7920 7920 0
230 20250311 152800 2361690475 7920 7920 7920 7920 0
231 20250311 152700 2361690475 7920 7920 7920 7920 0
232 20250311 152600 2361690475 7920 7920 7920 7920 0
233 20250311 152500 2361690475 7920 7920 7920 7920 0
234 20250311 152400 2361690475 7920 7920 7920 7920 0
235 20250311 152300 2361690475 7920 7920 7920 7920 0
236 20250311 152200 2361690475 7920 7920 7920 7920 0
237 20250311 152100 2361690475 7920 7920 7920 7920 0
238 20250311 152000 2361690475 7920 7920 7920 7920 0
239 20250311 151900 2361690475 7920 7910 7950 7910 423
240 20250311 151800 2358337335 7910 7950 7950 7910 1033
241 20250311 151700 2350135515 7950 7920 7950 7920 375
242 20250311 151600 2347158885 7950 7890 7950 7890 976
243 20250311 151500 2339418355 7910 7920 7930 7890 4792
244 20250311 151400 2301559195 7930 7940 7940 7920 208
245 20250311 151300 2299907975 7940 7930 7940 7910 247
246 20250311 151200 2297951635 7930 7930 7930 7930 65
247 20250311 151100 2297436185 7930 7930 7930 7930 76
248 20250311 151000 2296833505 7930 7930 7930 7920 379
249 20250311 150900 2293830215 7930 7930 7930 7930 155
250 20250311 150800 2292601065 7930 7930 7930 7930 181
251 20250311 150700 2291165735 7930 7940 7940 7930 224
252 20250311 150600 2289387535 7940 7935 7940 7930 320
253 20250311 150500 2286848645 7940 7940 7940 7940 58
254 20250311 150400 2286388125 7940 7940 7940 7930 290
255 20250311 150300 2284087225 7940 7930 7940 7920 578
256 20250311 150200 2279501365 7930 7910 7930 7910 2387
257 20250311 150100 2260595575 7910 7920 7920 7910 179
258 20250311 150000 2259177975 7920 7920 7920 7920 199
259 20250311 145900 2257601895 7920 7920 7920 7910 716
260 20250311 145800 2251936035 7940 7930 7940 7910 132
261 20250311 145700 2250890135 7920 7920 7920 7920 5
262 20250311 145600 2250850535 7920 7920 7920 7920 311
263 20250311 145500 2248387415 7920 7920 7920 7920 1
264 20250311 145400 2248379495 7920 7910 7920 7910 682
265 20250311 145300 2242984185 7920 7920 7920 7920 83
266 20250311 145200 2242326825 7920 7920 7920 7910 548
267 20250311 145100 2237988665 7920 7920 7920 7910 615
268 20250311 145000 2233120185 7920 7920 7920 7920 19
269 20250311 144900 2232969705 7930 7920 7930 7920 75
270 20250311 144800 2232375015 7930 7930 7930 7920 250
271 20250311 144700 2230392665 7920 7910 7930 7910 1332
272 20250311 144600 2219855915 7910 7940 7940 7910 95
273 20250311 144500 2219103325 7940 7940 7940 7910 411
274 20250311 144400 2215842935 7940 7940 7940 7910 147
275 20250311 144300 2214677615 7930 7930 7930 7930 141
276 20250311 144200 2213559485 7910 7930 7940 7910 342
277 20250311 144100 2210848735 7930 7920 7930 7920 275
278 20250311 144000 2208668555 7940 7940 7940 7920 186
279 20250311 143900 2207193115 7930 7950 7950 7930 184
280 20250311 143800 2205733235 7930 7940 7950 7930 284
281 20250311 143700 2203477475 7940 7950 7950 7930 210
282 20250311 143600 2201810255 7930 7950 7950 7930 139
283 20250311 143500 2200706325 7950 7930 7950 7930 99
284 20250311 143400 2199920855 7940 7940 7950 7920 224
285 20250311 143300 2198142995 7930 7940 7940 7930 757
286 20250311 143200 2192139975 7950 7930 7950 7930 164
287 20250311 143100 2190837155 7930 7930 7930 7930 58
288 20250311 143000 2190377215 7920 7940 7940 7920 419
289 20250311 142900 2187053065 7940 7940 7940 7940 201
290 20250311 142800 2185457125 7950 7950 7950 7950 116
291 20250311 142700 2184534925 7950 7960 7960 7950 472
292 20250311 142600 2180781115 7960 7960 7960 7960 0
293 20250311 142500 2180781115 7960 7960 7960 7960 68
294 20250311 142400 2180239835 7960 7950 7960 7950 175
295 20250311 142300 2178847995 7950 7940 7950 7940 141
296 20250311 142200 2177728075 7950 7960 7960 7920 339
297 20250311 142100 2175040595 7970 7970 7970 7970 131
298 20250311 142000 2173996525 7960 7950 7960 7930 1220
299 20250311 141900 2164292405 7950 7920 7950 7920 456
300 20250311 141800 2160677795 7950 7930 7950 7920 387
301 20250311 141700 2157610625 7950 7950 7950 7930 180
302 20250311 141600 2156182575 7950 7950 7950 7940 424
303 20250311 141500 2152814115 7950 7950 7950 7950 38
304 20250311 141400 2152512015 7940 7950 7950 7940 86
305 20250311 141300 2151828415 7950 7945 7950 7940 352
306 20250311 141200 2149033105 7930 7950 7950 7930 88
307 20250311 141100 2148333625 7950 7920 7950 7920 395
308 20250311 141000 2145204085 7920 7970 7970 7920 645
309 20250311 140900 2140086885 7940 7950 7950 7940 808
310 20250311 140800 2133670215 7970 7970 7970 7970 143
311 20250311 140700 2132530505 7970 7970 7970 7970 47
312 20250311 140600 2132155915 7970 7970 7970 7960 313
313 20250311 140500 2129662345 7970 7970 7970 7970 72
314 20250311 140400 2129088505 7970 7970 7970 7970 68
315 20250311 140300 2128546545 7970 7960 7970 7950 1000
316 20250311 140200 2120586375 7960 7960 7960 7960 621
317 20250311 140100 2115643215 7960 7950 7960 7950 141
318 20250311 140000 2114521165 7930 7930 7930 7930 0
319 20250311 135900 2114521165 7930 7950 7950 7930 1030
320 20250311 135800 2106349605 7950 7950 7950 7940 1157
321 20250311 135700 2097161145 7950 7940 7950 7940 70
322 20250311 135600 2096604705 7950 7970 7970 7950 126
323 20250311 135500 2095602245 7970 7960 7970 7960 310
324 20250311 135400 2093133855 7960 7955 7960 7955 610
325 20250311 135300 2088278755 7960 7960 7960 7960 88
326 20250311 135200 2087578275 7960 7950 7960 7940 113
327 20250311 135100 2086679645 7960 7940 7960 7940 409
328 20250311 135000 2083427475 7940 7950 7950 7940 86
329 20250311 134900 2082744325 7940 7960 7960 7940 191
330 20250311 134800 2081225855 7960 7960 7960 7960 222
331 20250311 134700 2079458735 7960 7950 7960 7950 159
332 20250311 134600 2078194295 7950 7970 7970 7950 823
333 20250311 134500 2071648245 7970 7950 7970 7950 401
334 20250311 134400 2068456305 7960 7960 7980 7960 315
335 20250311 134300 2065944005 7970 7960 7970 7960 129
336 20250311 134200 2064916595 7960 7950 7970 7950 624
337 20250311 134100 2059949785 7960 7960 7960 7960 470
338 20250311 134000 2056208585 7960 7950 7960 7950 2204
339 20250311 133900 2038684915 7950 7950 7950 7940 719
340 20250311 133800 2032969255 7950 7950 7950 7950 0
341 20250311 133700 2032969255 7950 7940 7950 7940 786
342 20250311 133600 2026728395 7940 7940 7940 7940 617
343 20250311 133500 2021829415 7940 7940 7940 7940 118
344 20250311 133400 2020892495 7930 7935 7935 7930 209
345 20250311 133300 2019234830 7930 7930 7930 7930 561
346 20250311 133200 2014786100 7930 7930 7930 7920 572
347 20250311 133100 2010250150 7930 7920 7930 7920 297
348 20250311 133000 2007897140 7930 7920 7930 7920 772
349 20250311 132900 2001782510 7920 7920 7920 7920 666
350 20250311 132800 1996507790 7920 7920 7920 7920 39
351 20250311 132700 1996198910 7920 7920 7920 7910 523
352 20250311 132600 1992057810 7900 7920 7920 7900 197
353 20250311 132500 1990498290 7890 7920 7920 7890 167
354 20250311 132400 1989177320 7900 7920 7920 7900 956
355 20250311 132300 1981621790 7920 7920 7920 7910 254
356 20250311 132200 1979610630 7910 7910 7920 7910 201
357 20250311 132100 1978019790 7920 7910 7920 7910 96
358 20250311 132000 1977260040 7910 7920 7920 7910 127
359 20250311 131900 1976254770 7900 7920 7920 7900 314
360 20250311 131800 1973769870 7920 7920 7920 7900 207
361 20250311 131700 1972131690 7920 7900 7920 7900 118
362 20250311 131600 1971198920 7910 7920 7920 7900 322
363 20250311 131500 1968651260 7910 7920 7920 7910 237
364 20250311 131400 1966775420 7900 7900 7900 7900 56
365 20250311 131300 1966333020 7900 7920 7920 7900 251
366 20250311 131200 1964346200 7900 7920 7920 7900 457
367 20250311 131100 1960729870 7920 7920 7920 7910 199
368 20250311 131000 1959154300 7900 7900 7900 7900 107
369 20250311 130900 1958309000 7920 7910 7920 7900 248
370 20250311 130800 1956347210 7900 7900 7920 7900 220
371 20250311 130700 1954606110 7900 7900 7920 7900 254
372 20250311 130600 1952597700 7920 7900 7920 7900 93
373 20250311 130500 1951862220 7920 7900 7920 7900 202
374 20250311 130400 1950264660 7920 7900 7920 7900 211
375 20250311 130300 1948594660 7920 7920 7920 7900 257
376 20250311 130200 1946561500 7920 7920 7920 7900 251
377 20250311 130100 1944575790 7900 7920 7920 7900 96
378 20250311 130000 1943816610 7900 7910 7920 7900 202
379 20250311 125900 1942218420 7910 7920 7920 7910 63
380 20250311 125800 1941719640 7920 7920 7920 7910 212
381 20250311 125700 1940040780 7920 7920 7920 7910 174
382 20250311 125600 1938662880 7910 7920 7920 7910 160
383 20250311 125500 1937395860 7900 7920 7920 7900 172
384 20250311 125400 1936035440 7920 7910 7920 7900 243
385 20250311 125300 1934111090 7920 7920 7920 7920 0
386 20250311 125200 1934111090 7920 7920 7920 7920 141
387 20250311 125100 1932994370 7920 7920 7920 7920 49
388 20250311 125000 1932606290 7920 7910 7920 7910 2194
389 20250311 124900 1915251440 7910 7910 7910 7910 142
390 20250311 124800 1914128220 7910 7910 7910 7910 505
391 20250311 124700 1910133670 7880 7900 7910 7880 114
392 20250311 124600 1909233370 7910 7910 7910 7910 163
393 20250311 124500 1907944040 7910 7910 7910 7910 523
394 20250311 124400 1903807110 7900 7900 7910 7900 7297
395 20250311 124300 1846159650 7890 7890 7900 7890 465
396 20250311 124200 1842490490 7890 7890 7890 7890 208
397 20250311 124100 1840849370 7880 7890 7890 7880 731
398 20250311 124000 1835088590 7890 7870 7890 7870 97
399 20250311 123900 1834324420 7890 7880 7890 7880 185
400 20250311 123800 1832866320 7880 7890 7890 7880 405
401 20250311 123700 1829673400 7880 7890 7890 7880 206
402 20250311 123600 1828048570 7880 7890 7890 7880 207
403 20250311 123500 1826415940 7890 7890 7890 7890 141
404 20250311 123400 1825303450 7890 7890 7890 7890 160
405 20250311 123300 1824041050 7890 7890 7890 7880 140
406 20250311 123200 1822937250 7890 7880 7890 7870 194
407 20250311 123100 1821409480 7890 7890 7890 7890 5
408 20250311 123000 1821370030 7890 7880 7890 7880 873
409 20250311 122900 1814488890 7890 7890 7890 7890 12
410 20250311 122800 1814394210 7890 7880 7890 7870 1217
411 20250311 122700 1804809610 7890 7890 7890 7890 74
412 20250311 122600 1804225750 7890 7880 7890 7880 136
413 20250311 122500 1803152900 7890 7890 7890 7890 187
414 20250311 122400 1801677470 7880 7880 7880 7880 108
415 20250311 122300 1800826430 7890 7890 7890 7880 211
416 20250311 122200 1799162210 7890 7880 7890 7870 849
417 20250311 122100 1792473000 7880 7880 7890 7880 289
418 20250311 122000 1790193810 7880 7890 7890 7880 158
419 20250311 121900 1788947660 7880 7880 7890 7880 662
420 20250311 121800 1783729640 7880 7890 7890 7880 399
421 20250311 121700 1780583500 7890 7880 7890 7880 83
422 20250311 121600 1779929150 7880 7890 7890 7880 162
423 20250311 121500 1778651480 7890 7890 7890 7880 328
424 20250311 121400 1776063670 7890 7890 7890 7890 233
425 20250311 121300 1774225300 7890 7890 7890 7890 102
426 20250311 121200 1773420520 7890 7890 7890 7890 219
427 20250311 121100 1771692610 7890 7890 7890 7890 44
428 20250311 121000 1771345450 7890 7880 7890 7880 969
429 20250311 120900 1763708570 7880 7890 7890 7880 880
430 20250311 120800 1756772450 7890 7890 7890 7890 385
431 20250311 120700 1753734800 7880 7880 7880 7880 572
432 20250311 120600 1749227440 7880 7890 7890 7880 284
433 20250311 120500 1746988360 7880 7890 7890 7880 206
434 20250311 120400 1745363200 7880 7880 7890 7880 111
435 20250311 120300 1744487820 7880 7880 7880 7880 74
436 20250311 120200 1743904700 7880 7880 7880 7880 92
437 20250311 120100 1743179740 7880 7880 7880 7870 2177
438 20250311 120000 1726025920 7870 7870 7870 7870 0
439 20250311 115900 1726025920 7870 7870 7870 7870 617
440 20250311 115800 1721170130 7870 7870 7870 7870 340
441 20250311 115700 1718494330 7870 7880 7880 7870 1538
442 20250311 115600 1706389960 7870 7870 7870 7870 742
443 20250311 115500 1700550420 7870 7865 7870 7865 33
444 20250311 115400 1700290715 7870 7870 7870 7870 231
445 20250311 115300 1698472745 7870 7870 7870 7870 78
446 20250311 115200 1697858885 7870 7870 7870 7870 280
447 20250311 115100 1695655285 7870 7870 7870 7870 147
448 20250311 115000 1694498395 7870 7870 7870 7870 183
449 20250311 114900 1693058185 7870 7870 7870 7870 227
450 20250311 114800 1691271695 7870 7870 7870 7870 36
451 20250311 114700 1690988375 7870 7860 7870 7860 617
452 20250311 114600 1686135465 7860 7870 7870 7860 122
453 20250311 114500 1685176185 7870 7860 7870 7860 125
454 20250311 114400 1684192825 7860 7860 7860 7860 669
455 20250311 114300 1678934485 7860 7860 7865 7850 514
456 20250311 114200 1674895600 7860 7860 7860 7850 352
457 20250311 114100 1672129380 7860 7860 7860 7860 57
458 20250311 114000 1671681360 7860 7850 7860 7850 330
459 20250311 113900 1669088250 7850 7860 7860 7850 70
460 20250311 113800 1668538460 7860 7860 7860 7860 187
461 20250311 113700 1667068640 7860 7860 7860 7860 142
462 20250311 113600 1665952520 7860 7860 7860 7860 189
463 20250311 113500 1664466980 7855 7860 7860 7855 85
464 20250311 113400 1663798900 7860 7860 7860 7855 135
465 20250311 113300 1662737840 7860 7860 7860 7860 234
466 20250311 113200 1660898600 7860 7860 7860 7855 139
467 20250311 113100 1659806150 7855 7855 7860 7855 92
468 20250311 113000 1659083335 7855 7860 7860 7855 47
469 20250311 112900 1658713950 7860 7860 7860 7860 278
470 20250311 112800 1656528870 7860 7860 7860 7860 49
471 20250311 112700 1656143730 7860 7860 7860 7860 167
472 20250311 112600 1654831110 7860 7870 7870 7860 166
473 20250311 112500 1653526250 7870 7870 7870 7860 262
474 20250311 112400 1651465120 7860 7870 7880 7860 429
475 20250311 112300 1648090230 7870 7870 7870 7870 40
476 20250311 112200 1647775430 7870 7870 7870 7870 384
477 20250311 112100 1644753350 7860 7860 7860 7860 264
478 20250311 112000 1642678310 7860 7860 7860 7860 176
479 20250311 111900 1641294950 7860 7860 7860 7860 39
480 20250311 111800 1640988410 7850 7850 7860 7850 3226
481 20250311 111700 1615663510 7850 7850 7850 7850 117
482 20250311 111600 1614745060 7850 7840 7850 7840 197
483 20250311 111500 1613198620 7850 7850 7850 7845 537
484 20250311 111400 1608983345 7860 7860 7860 7860 157
485 20250311 111300 1607749325 7860 7850 7860 7840 4852
486 20250311 111200 1569676415 7850 7850 7850 7850 116
487 20250311 111100 1568765815 7850 7860 7860 7850 126
488 20250311 111000 1567776405 7850 7850 7850 7850 73
489 20250311 110900 1567203355 7860 7860 7860 7860 233
490 20250311 110800 1565371975 7860 7860 7860 7850 276
491 20250311 110700 1563203765 7860 7860 7860 7860 164
492 20250311 110600 1561914725 7860 7860 7860 7860 257
493 20250311 110500 1559894705 7860 7850 7860 7850 297
494 20250311 110400 1557561445 7860 7860 7860 7860 39
495 20250311 110300 1557254905 7860 7860 7860 7860 215
496 20250311 110200 1555565005 7860 7840 7860 7840 63
497 20250311 110100 1555070305 7860 7850 7870 7850 264
498 20250311 110000 1552995565 7860 7870 7870 7860 102
499 20250311 105900 1552193545 7850 7850 7870 7850 543
500 20250311 105800 1547930215 7850 7850 7850 7850 147
501 20250311 105700 1546776265 7850 7870 7870 7840 437
502 20250311 105600 1543346225 7850 7860 7860 7850 119
503 20250311 105500 1542411755 7860 7840 7860 7840 558
504 20250311 105400 1538025895 7860 7830 7860 7830 952
505 20250311 105300 1530555705 7840 7840 7840 7840 99
506 20250311 105200 1529779545 7860 7840 7860 7840 271
507 20250311 105100 1527650925 7860 7860 7860 7860 121
508 20250311 105000 1526699865 7860 7840 7860 7840 136
509 20250311 104900 1525632225 7840 7860 7860 7840 243
510 20250311 104800 1523724245 7860 7860 7860 7860 170
511 20250311 104700 1522388045 7860 7860 7860 7850 184
512 20250311 104600 1520942955 7850 7850 7855 7850 31
513 20250311 104500 1520699580 7860 7860 7860 7860 142
514 20250311 104400 1519583460 7860 7850 7860 7850 384
515 20250311 104300 1516568590 7850 7850 7850 7850 228
516 20250311 104200 1514778790 7845 7850 7850 7845 43
517 20250311 104100 1514441245 7850 7850 7850 7850 113
518 20250311 104000 1513554195 7850 7850 7850 7850 363
519 20250311 103900 1510704645 7850 7850 7850 7850 31
520 20250311 103800 1510461295 7850 7850 7850 7850 115
521 20250311 103700 1509558545 7850 7830 7850 7830 11417
522 20250311 103600 1420159715 7830 7830 7830 7830 455
523 20250311 103500 1416597065 7830 7830 7830 7820 2742
524 20250311 103400 1395128205 7830 7830 7830 7830 764
525 20250311 103300 1389146085 7820 7825 7830 7820 1814
526 20250311 103200 1374958130 7825 7825 7825 7825 79
527 20250311 103100 1374339955 7825 7820 7825 7820 113
528 20250311 103000 1373455735 7820 7825 7825 7820 905
529 20250311 102900 1366378255 7825 7820 7830 7820 977
530 20250311 102800 1358728935 7830 7840 7840 7820 2421
531 20250311 102700 1339771135 7840 7840 7840 7820 6076
532 20250311 102600 1292254795 7820 7860 7860 7820 4120
533 20250311 102500 1259992325 7820 7880 7880 7820 5193
534 20250311 102400 1219364935 7880 7850 7880 7830 1390
535 20250311 102300 1208433715 7850 7840 7860 7840 1162
536 20250311 102200 1199320745 7840 7850 7860 7840 3238
537 20250311 102100 1173922365 7850 7850 7860 7850 1576
538 20250311 102000 1161550335 7840 7850 7860 7830 375
539 20250311 101900 1158611935 7850 7840 7850 7830 125
540 20250311 101800 1157631095 7850 7860 7860 7850 155
541 20250311 101700 1156413955 7840 7840 7840 7840 228
542 20250311 101600 1154626435 7840 7840 7860 7840 607
543 20250311 101500 1149865875 7840 7840 7840 7830 249
544 20250311 101400 1147913815 7850 7850 7850 7830 593
545 20250311 101300 1143259065 7860 7850 7860 7850 694
546 20250311 101200 1137805825 7860 7840 7860 7830 3923
547 20250311 101100 1106994635 7820 7830 7840 7820 98
548 20250311 101000 1106227405 7830 7830 7840 7830 224
549 20250311 100900 1104473165 7840 7810 7850 7780 4829
550 20250311 100800 1066722635 7770 7820 7820 7770 20205
551 20250311 100700 909485265 7800 7840 7850 7800 24793
552 20250311 100600 715814735 7850 7860 7860 7850 70
553 20250311 100500 715264845 7860 7850 7860 7850 900
554 20250311 100400 708191925 7850 7860 7860 7850 400
555 20250311 100300 705050755 7860 7850 7860 7850 19
556 20250311 100200 704901595 7860 7860 7860 7860 157
557 20250311 100100 703667575 7860 7850 7860 7840 177
558 20250311 100000 702277155 7860 7860 7860 7860 124
559 20250311 095900 701302515 7850 7850 7850 7840 217
560 20250311 095800 699599085 7840 7830 7840 7810 2430
561 20250311 095700 680586575 7830 7860 7860 7820 6559
562 20250311 095600 629269815 7840 7860 7860 7840 63
563 20250311 095500 628774655 7860 7850 7860 7850 128
564 20250311 095400 627769465 7850 7850 7860 7840 507
565 20250311 095300 623789275 7850 7860 7860 7850 82
566 20250311 095200 623145255 7850 7860 7860 7840 983
567 20250311 095100 615430995 7860 7830 7860 7830 723
568 20250311 095000 609768945 7830 7860 7860 7830 2651
569 20250311 094900 588995125 7860 7860 7870 7860 1563
570 20250311 094800 576709885 7870 7870 7870 7870 253
571 20250311 094700 574718775 7870 7875 7880 7870 2474
572 20250311 094600 555247270 7875 7890 7890 7875 386
573 20250311 094500 552204760 7890 7890 7890 7890 42
574 20250311 094400 551873380 7890 7890 7890 7890 46
575 20250311 094300 551510440 7890 7890 7890 7880 652
576 20250311 094200 546367320 7890 7890 7890 7870 377
577 20250311 094100 543394710 7890 7890 7890 7880 579
578 20250311 094000 538827900 7880 7880 7890 7880 665
579 20250311 093900 533587680 7880 7880 7890 7880 1371
580 20250311 093800 522784150 7880 7890 7890 7880 254
581 20250311 093700 520781840 7890 7900 7900 7890 35
582 20250311 093600 520505660 7900 7910 7910 7890 562
583 20250311 093500 516064910 7910 7920 7920 7890 250
584 20250311 093400 514088740 7920 7900 7920 7900 318
585 20250311 093300 511570430 7900 7880 7900 7870 764
586 20250311 093200 505536810 7880 7870 7880 7870 342
587 20250311 093100 502845250 7870 7890 7890 7870 1697
588 20250311 093000 489489210 7890 7890 7890 7890 7
589 20250311 092900 489433980 7860 7860 7900 7860 1146
590 20250311 092800 480404370 7860 7860 7860 7860 174
591 20250311 092700 479036730 7850 7850 7850 7840 102
592 20250311 092600 478236130 7860 7850 7860 7850 69
593 20250311 092500 477693800 7860 7830 7870 7830 3357
594 20250311 092400 451352530 7810 7820 7820 7810 2741
595 20250311 092300 429934420 7820 7820 7820 7810 391
596 20250311 092200 426879755 7820 7820 7820 7820 818
597 20250311 092100 420482995 7820 7815 7820 7810 465
598 20250311 092000 416847685 7815 7830 7830 7815 82
599 20250311 091900 416206210 7830 7830 7830 7820 842
600 20250311 091800 409616280 7830 7810 7830 7810 3109
601 20250311 091700 385318040 7810 7800 7810 7800 1755
602 20250311 091600 371627830 7800 7800 7800 7790 890
603 20250311 091500 364693790 7800 7790 7800 7790 24
604 20250311 091400 364506630 7800 7810 7820 7800 1267
605 20250311 091300 354623280 7810 7810 7820 7810 365
606 20250311 091200 351771790 7810 7800 7810 7800 865
607 20250311 091100 345024050 7800 7800 7810 7800 644
608 20250311 091000 340000830 7800 7800 7800 7790 2493
609 20250311 090900 320573350 7800 7790 7800 7780 646
610 20250311 090800 315540720 7790 7800 7800 7780 459
611 20250311 090700 311961020 7810 7800 7810 7780 454
612 20250311 090600 308421890 7800 7820 7940 7770 7972
613 20250311 090500 246307170 7780 7795 7820 7780 1601
614 20250311 090400 233827520 7800 7780 7820 7770 1145
615 20250311 090300 224912490 7780 7750 7780 7750 530
616 20250311 090200 220794760 7750 7730 7750 7700 2340
617 20250311 090100 202722480 7700 7790 7790 7700 13246
618 20250311 090000 100478010 7770 7750 7800 7720 12963

1
032350/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,1679870,76196183,13640544400,618713005960,2.20
20250306,1679847,76196183,13119605070,595092189230,2.20
20250305,1650277,76196183,12938171680,597378074720,2.17
20250304,1629423,76196183,12856147470,601187883870,2.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 1679870 76196183 13640544400 618713005960 2.20
3 20250306 1679847 76196183 13119605070 595092189230 2.20
4 20250305 1650277 76196183 12938171680 597378074720 2.17
5 20250304 1629423 76196183 12856147470 601187883870 2.14