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

619
032640/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191700,6771332885,10450,10450,10450,10450,48297
20250311,191600,6771332885,10450,10450,10450,10450,0
20250311,191500,6771332885,10450,10450,10450,10450,0
20250311,191400,6771332885,10450,10450,10450,10450,0
20250311,191300,6771332885,10450,10450,10450,10450,0
20250311,191200,6771332885,10450,10450,10450,10450,0
20250311,191100,6771332885,10450,10450,10450,10450,0
20250311,191000,6771332885,10450,10450,10450,10450,0
20250311,190900,6771332885,10450,10450,10450,10450,0
20250311,190800,6771332885,10450,10450,10450,10450,0
20250311,190700,6771332885,10450,10450,10450,10450,0
20250311,190600,6771332885,10450,10450,10450,10450,0
20250311,190500,6771332885,10450,10450,10450,10450,0
20250311,190400,6771332885,10450,10450,10450,10450,0
20250311,190300,6771332885,10450,10450,10450,10450,0
20250311,190200,6771332885,10450,10450,10450,10450,0
20250311,190100,6771332885,10450,10450,10450,10450,0
20250311,190000,6771332885,10450,10450,10450,10450,0
20250311,185900,6771332885,10450,10450,10450,10450,0
20250311,185800,6771332885,10450,10450,10450,10450,0
20250311,185700,6771332885,10450,10450,10450,10450,0
20250311,185600,6771332885,10450,10450,10450,10450,0
20250311,185500,6771332885,10450,10450,10450,10450,0
20250311,185400,6771332885,10450,10450,10450,10450,0
20250311,185300,6771332885,10450,10450,10450,10450,0
20250311,185200,6771332885,10450,10450,10450,10450,0
20250311,185100,6771332885,10450,10450,10450,10450,0
20250311,185000,6771332885,10450,10450,10450,10450,0
20250311,184900,6771332885,10450,10450,10450,10450,0
20250311,184800,6771332885,10450,10450,10450,10450,0
20250311,184700,6771332885,10450,10450,10450,10450,48297
20250311,184600,6771332885,10450,10450,10450,10450,0
20250311,184500,6771332885,10450,10450,10450,10450,0
20250311,184400,6771332885,10450,10450,10450,10450,0
20250311,184300,6771332885,10450,10450,10450,10450,0
20250311,184200,6771332885,10450,10450,10450,10450,0
20250311,184100,6771332885,10450,10450,10450,10450,0
20250311,184000,6771332885,10450,10450,10450,10450,0
20250311,183900,6771332885,10450,10450,10450,10450,0
20250311,183800,6771332885,10450,10450,10450,10450,0
20250311,183700,6771332885,10450,10450,10450,10450,0
20250311,183600,6771332885,10450,10450,10450,10450,0
20250311,183500,6771332885,10450,10450,10450,10450,0
20250311,183400,6771332885,10450,10450,10450,10450,0
20250311,183300,6771332885,10450,10450,10450,10450,0
20250311,183200,6771332885,10450,10450,10450,10450,0
20250311,183100,6771332885,10450,10450,10450,10450,0
20250311,183000,6771332885,10450,10450,10450,10450,0
20250311,182900,6771332885,10450,10450,10450,10450,0
20250311,182800,6771332885,10450,10450,10450,10450,0
20250311,182700,6771332885,10450,10450,10450,10450,0
20250311,182600,6771332885,10450,10450,10450,10450,0
20250311,182500,6771332885,10450,10450,10450,10450,0
20250311,182400,6771332885,10450,10450,10450,10450,0
20250311,182300,6771332885,10450,10450,10450,10450,0
20250311,182200,6771332885,10450,10450,10450,10450,0
20250311,182100,6771332885,10450,10450,10450,10450,0
20250311,182000,6771332885,10450,10450,10450,10450,0
20250311,181900,6771332885,10450,10450,10450,10450,0
20250311,181800,6771332885,10450,10450,10450,10450,0
20250311,181700,6771332885,10450,10450,10450,10450,48297
20250311,181600,6771332885,10450,10450,10450,10450,0
20250311,181500,6771332885,10450,10450,10450,10450,0
20250311,181400,6771332885,10450,10450,10450,10450,0
20250311,181300,6771332885,10450,10450,10450,10450,0
20250311,181200,6771332885,10450,10450,10450,10450,0
20250311,181100,6771332885,10450,10450,10450,10450,0
20250311,181000,6771332885,10450,10450,10450,10450,0
20250311,180900,6771332885,10450,10450,10450,10450,0
20250311,180800,6771332885,10450,10450,10450,10450,0
20250311,180700,6771332885,10450,10450,10450,10450,0
20250311,180600,6771332885,10450,10450,10450,10450,0
20250311,180500,6771332885,10450,10450,10450,10450,0
20250311,180400,6771332885,10450,10450,10450,10450,0
20250311,180300,6771332885,10450,10450,10450,10450,0
20250311,180200,6771332885,10450,10450,10450,10450,0
20250311,180100,6771332885,10450,10450,10450,10450,0
20250311,180000,6771332885,10450,10450,10450,10450,0
20250311,175900,6771332885,10450,10450,10450,10450,0
20250311,175800,6771332885,10450,10450,10450,10450,0
20250311,175700,6771332885,10450,10450,10450,10450,0
20250311,175600,6771332885,10450,10450,10450,10450,0
20250311,175500,6771332885,10450,10450,10450,10450,0
20250311,175400,6771332885,10450,10450,10450,10450,0
20250311,175300,6771332885,10450,10450,10450,10450,0
20250311,175200,6771332885,10450,10450,10450,10450,0
20250311,175100,6771332885,10450,10450,10450,10450,0
20250311,175000,6771332885,10450,10450,10450,10450,0
20250311,174900,6771332885,10450,10450,10450,10450,0
20250311,174800,6771332885,10450,10450,10450,10450,0
20250311,174700,6771332885,10450,10450,10450,10450,48297
20250311,174600,6771332885,10450,10450,10450,10450,0
20250311,174500,6771332885,10450,10450,10450,10450,0
20250311,174400,6771332885,10450,10450,10450,10450,0
20250311,174300,6771332885,10450,10450,10450,10450,0
20250311,174200,6771332885,10450,10450,10450,10450,0
20250311,174100,6771332885,10450,10450,10450,10450,0
20250311,174000,6771332885,10450,10450,10450,10450,0
20250311,173900,6771332885,10450,10450,10450,10450,0
20250311,173800,6771332885,10450,10450,10450,10450,0
20250311,173700,6771332885,10450,10450,10450,10450,0
20250311,173600,6771332885,10450,10450,10450,10450,0
20250311,173500,6771332885,10450,10450,10450,10450,0
20250311,173400,6771332885,10450,10450,10450,10450,0
20250311,173300,6771332885,10450,10450,10450,10450,0
20250311,173200,6771332885,10450,10450,10450,10450,0
20250311,173100,6771332885,10450,10450,10450,10450,0
20250311,173000,6771332885,10450,10450,10450,10450,0
20250311,172900,6771332885,10450,10450,10450,10450,0
20250311,172800,6771332885,10450,10450,10450,10450,0
20250311,172700,6771332885,10450,10450,10450,10450,0
20250311,172600,6771332885,10450,10450,10450,10450,0
20250311,172500,6771332885,10450,10450,10450,10450,0
20250311,172400,6771332885,10450,10450,10450,10450,0
20250311,172300,6771332885,10450,10450,10450,10450,0
20250311,172200,6771332885,10450,10450,10450,10450,0
20250311,172100,6771332885,10450,10450,10450,10450,0
20250311,172000,6771332885,10450,10450,10450,10450,0
20250311,171900,6771332885,10450,10450,10450,10450,0
20250311,171800,6771332885,10450,10450,10450,10450,0
20250311,171700,6771332885,10450,10450,10450,10450,48297
20250311,171600,6771332885,10450,10450,10450,10450,0
20250311,171500,6771332885,10450,10450,10450,10450,0
20250311,171400,6771332885,10450,10450,10450,10450,0
20250311,171300,6771332885,10450,10450,10450,10450,0
20250311,171200,6771332885,10450,10450,10450,10450,0
20250311,171100,6771332885,10450,10450,10450,10450,0
20250311,171000,6771332885,10450,10450,10450,10450,0
20250311,170900,6771332885,10450,10450,10450,10450,0
20250311,170800,6771332885,10450,10450,10450,10450,0
20250311,170700,6771332885,10450,10450,10450,10450,0
20250311,170600,6771332885,10450,10450,10450,10450,0
20250311,170500,6771332885,10450,10450,10450,10450,0
20250311,170400,6771332885,10450,10450,10450,10450,0
20250311,170300,6771332885,10450,10450,10450,10450,0
20250311,170200,6771332885,10450,10450,10450,10450,0
20250311,170100,6771332885,10450,10450,10450,10450,0
20250311,170000,6771332885,10450,10450,10450,10450,0
20250311,165900,6771332885,10450,10450,10450,10450,0
20250311,165800,6771332885,10450,10450,10450,10450,0
20250311,165700,6771332885,10450,10450,10450,10450,0
20250311,165600,6771332885,10450,10450,10450,10450,0
20250311,165500,6771332885,10450,10450,10450,10450,0
20250311,165400,6771332885,10450,10450,10450,10450,0
20250311,165300,6771332885,10450,10450,10450,10450,0
20250311,165200,6771332885,10450,10450,10450,10450,0
20250311,165100,6771332885,10450,10450,10450,10450,0
20250311,165000,6771332885,10450,10450,10450,10450,0
20250311,164900,6771332885,10450,10450,10450,10450,0
20250311,164800,6771332885,10450,10450,10450,10450,0
20250311,164700,6771332885,10450,10450,10450,10450,48297
20250311,164600,6771332885,10450,10450,10450,10450,0
20250311,164500,6771332885,10450,10450,10450,10450,0
20250311,164400,6771332885,10450,10450,10450,10450,0
20250311,164300,6771332885,10450,10450,10450,10450,0
20250311,164200,6771332885,10450,10450,10450,10450,0
20250311,164100,6771332885,10450,10450,10450,10450,0
20250311,164000,6771332885,10450,10450,10450,10450,0
20250311,163900,6771332885,10450,10450,10450,10450,0
20250311,163800,6771332885,10450,10450,10450,10450,0
20250311,163700,6771332885,10450,10450,10450,10450,0
20250311,163600,6771332885,10450,10450,10450,10450,0
20250311,163500,6771332885,10450,10450,10450,10450,0
20250311,163400,6771332885,10450,10450,10450,10450,0
20250311,163300,6771332885,10450,10450,10450,10450,0
20250311,163200,6771332885,10450,10450,10450,10450,0
20250311,163100,6771332885,10450,10450,10450,10450,0
20250311,163000,6771332885,10450,10450,10450,10450,0
20250311,162900,6771332885,10450,10450,10450,10450,0
20250311,162800,6771332885,10450,10450,10450,10450,0
20250311,162700,6771332885,10450,10450,10450,10450,0
20250311,162600,6771332885,10450,10450,10450,10450,0
20250311,162500,6771332885,10450,10450,10450,10450,0
20250311,162400,6771332885,10450,10450,10450,10450,0
20250311,162300,6771332885,10450,10450,10450,10450,0
20250311,162200,6771332885,10450,10450,10450,10450,0
20250311,162100,6771332885,10450,10450,10450,10450,0
20250311,162000,6771332885,10450,10450,10450,10450,0
20250311,161900,6771332885,10450,10450,10450,10450,0
20250311,161800,6771332885,10450,10450,10450,10450,0
20250311,161700,6771332885,10450,10450,10450,10450,48297
20250311,161600,6771332885,10450,10450,10450,10450,0
20250311,161500,6771332885,10450,10450,10450,10450,0
20250311,161400,6771332885,10450,10450,10450,10450,0
20250311,161300,6771332885,10450,10450,10450,10450,0
20250311,161200,6771332885,10450,10450,10450,10450,0
20250311,161100,6771332885,10450,10450,10450,10450,0
20250311,161000,6771332885,10450,10450,10450,10450,0
20250311,160900,6771332885,10450,10450,10450,10450,0
20250311,160800,6771332885,10450,10450,10450,10450,0
20250311,160700,6771332885,10450,10450,10450,10450,0
20250311,160600,6771332885,10450,10450,10450,10450,0
20250311,160500,6771332885,10450,10450,10450,10450,0
20250311,160400,6771332885,10450,10450,10450,10450,0
20250311,160300,6771332885,10450,10450,10450,10450,0
20250311,160200,6771332885,10450,10450,10450,10450,0
20250311,160100,6771332885,10450,10450,10450,10450,0
20250311,160000,6771332885,10450,10450,10450,10450,0
20250311,155900,6771332885,10450,10450,10450,10450,0
20250311,155800,6771332885,10450,10450,10450,10450,0
20250311,155700,6771332885,10450,10450,10450,10450,0
20250311,155600,6771332885,10450,10450,10450,10450,0
20250311,155500,6771332885,10450,10450,10450,10450,0
20250311,155400,6771332885,10450,10450,10450,10450,0
20250311,155300,6771332885,10450,10450,10450,10450,0
20250311,155200,6771332885,10450,10450,10450,10450,0
20250311,155100,6771332885,10450,10450,10450,10450,0
20250311,155000,6771332885,10450,10450,10450,10450,0
20250311,154900,6771332885,10450,10450,10450,10450,0
20250311,154800,6771332885,10450,10450,10450,10450,0
20250311,154700,6771332885,10450,10450,10450,10450,48297
20250311,154600,6771332885,10450,10450,10450,10450,0
20250311,154500,6771332885,10450,10450,10450,10450,0
20250311,154400,6771332885,10450,10450,10450,10450,0
20250311,154300,6771332885,10450,10450,10450,10450,0
20250311,154200,6771332885,10450,10450,10450,10450,0
20250311,154100,6771332885,10450,10450,10450,10450,0
20250311,154000,6771332885,10450,10450,10450,10450,0
20250311,153900,6771332885,10450,10450,10450,10450,0
20250311,153800,6771332885,10450,10450,10450,10450,0
20250311,153700,6771332885,10450,10450,10450,10450,0
20250311,153600,6771332885,10450,10450,10450,10450,0
20250311,153500,6771332885,10450,10450,10450,10450,0
20250311,153400,6771332885,10450,10450,10450,10450,0
20250311,153300,6771332885,10450,10450,10450,10450,0
20250311,153200,6771332885,10450,10450,10450,10450,0
20250311,153100,6771332885,10450,10450,10450,10450,0
20250311,153000,6771332885,10450,10450,10450,10450,48297
20250311,152900,6266629235,10480,10480,10480,10480,0
20250311,152800,6266629235,10480,10480,10480,10480,0
20250311,152700,6266629235,10480,10480,10480,10480,0
20250311,152600,6266629235,10480,10480,10480,10480,0
20250311,152500,6266629235,10480,10480,10480,10480,0
20250311,152400,6266629235,10480,10480,10480,10480,0
20250311,152300,6266629235,10480,10480,10480,10480,0
20250311,152200,6266629235,10480,10480,10480,10480,0
20250311,152100,6266629235,10480,10480,10480,10480,0
20250311,152000,6266629235,10480,10480,10480,10480,0
20250311,151900,6266629235,10480,10480,10480,10470,883
20250311,151800,6257381135,10480,10470,10480,10460,2060
20250311,151700,6235812935,10460,10460,10470,10460,811
20250311,151600,6227327475,10470,10470,10470,10460,605
20250311,151500,6220995405,10470,10450,10470,10450,1004
20250311,151400,6210490855,10460,10450,10460,10450,639
20250311,151300,6203810595,10460,10460,10460,10440,1739
20250311,151200,6185642825,10460,10450,10460,10450,1008
20250311,151100,6175106755,10450,10440,10460,10430,3381
20250311,151000,6139775675,10440,10440,10450,10430,1668
20250311,150900,6122358375,10440,10450,10450,10440,1811
20250311,150800,6103442485,10440,10450,10450,10440,750
20250311,150700,6095608875,10450,10430,10460,10420,3646
20250311,150600,6057536125,10440,10440,10450,10430,2363
20250311,150500,6032869245,10450,10440,10450,10430,2182
20250311,150400,6010085425,10440,10430,10440,10430,1608
20250311,150300,5993308355,10440,10430,10440,10430,1171
20250311,150200,5981091005,10430,10430,10440,10430,409
20250311,150100,5976823705,10430,10420,10440,10420,1800
20250311,150000,5958049565,10430,10440,10440,10420,2877
20250311,145900,5928044875,10450,10450,10450,10440,1390
20250311,145800,5913526575,10450,10440,10480,10430,6279
20250311,145700,5847961295,10440,10460,10460,10430,2446
20250311,145600,5822415705,10450,10450,10460,10450,1478
20250311,145500,5806965205,10450,10450,10450,10440,1916
20250311,145400,5786948555,10450,10430,10450,10430,4400
20250311,145300,5741021805,10430,10430,10440,10430,827
20250311,145200,5732393545,10430,10430,10440,10430,932
20250311,145100,5722668085,10430,10430,10440,10430,2091
20250311,145000,5700853245,10440,10430,10440,10420,2320
20250311,144900,5676655975,10430,10430,10440,10420,2410
20250311,144800,5651520315,10440,10430,10440,10430,2541
20250311,144700,5625005315,10440,10440,10440,10430,1711
20250311,144600,5607154515,10430,10440,10440,10430,588
20250311,144500,5601018475,10430,10430,10440,10430,1812
20250311,144400,5582111585,10440,10430,10440,10430,2642
20250311,144300,5554541875,10430,10440,10440,10430,1584
20250311,144200,5538011125,10440,10450,10450,10430,4905
20250311,144100,5486794265,10440,10450,10460,10440,2318
20250311,144000,5462582915,10460,10460,10460,10440,1170
20250311,143900,5450351195,10460,10450,10470,10440,5241
20250311,143800,5395571965,10450,10450,10460,10450,1533
20250311,143700,5379546525,10450,10460,10470,10450,2274
20250311,143600,5355763855,10470,10460,10470,10460,1510
20250311,143500,5339965455,10460,10470,10480,10460,598
20250311,143400,5333705205,10460,10470,10480,10450,1948
20250311,143300,5313311095,10480,10470,10480,10450,1408
20250311,143200,5298579615,10450,10450,10470,10440,3115
20250311,143100,5266023985,10460,10460,10470,10450,2169
20250311,143000,5243327885,10460,10470,10480,10460,966
20250311,142900,5233213245,10470,10460,10480,10460,727
20250311,142800,5225600075,10470,10470,10480,10450,1668
20250311,142700,5208144045,10470,10450,10480,10450,2911
20250311,142600,5177687455,10450,10460,10460,10450,391
20250311,142500,5173599165,10450,10450,10460,10440,2017
20250311,142400,5152519665,10450,10450,10460,10450,1355
20250311,142300,5138354705,10450,10460,10460,10450,1056
20250311,142200,5127315755,10450,10460,10470,10450,621
20250311,142100,5120817845,10470,10450,10470,10450,2098
20250311,142000,5098880595,10450,10460,10460,10450,1083
20250311,141900,5087557065,10470,10450,10470,10450,2337
20250311,141800,5063111285,10460,10460,10470,10440,1113
20250311,141700,5051475345,10460,10480,10490,10460,2892
20250311,141600,5021181095,10480,10450,10480,10450,1996
20250311,141500,5000296725,10450,10450,10480,10450,1884
20250311,141400,4980586345,10460,10450,10460,10450,997
20250311,141300,4970164255,10450,10450,10460,10450,677
20250311,141200,4963085235,10450,10460,10470,10450,2078
20250311,141100,4941347425,10470,10460,10470,10450,1926
20250311,141000,4921200045,10470,10470,10470,10460,1231
20250311,140900,4908321855,10470,10450,10470,10450,1182
20250311,140800,4895954195,10450,10460,10460,10440,1631
20250311,140700,4878907705,10450,10460,10460,10450,943
20250311,140600,4869047215,10460,10460,10470,10450,1016
20250311,140500,4858424365,10460,10470,10470,10460,1434
20250311,140400,4843419205,10470,10480,10480,10460,768
20250311,140300,4835379135,10480,10470,10480,10470,335
20250311,140200,4831870105,10480,10470,10490,10460,1961
20250311,140100,4811333445,10460,10470,10470,10460,1974
20250311,140000,4790671825,10470,10470,10470,10460,437
20250311,135900,4786097595,10470,10470,10480,10470,1491
20250311,135800,4770482085,10480,10490,10490,10470,877
20250311,135700,4761291505,10490,10500,10500,10480,348
20250311,135600,4757641205,10500,10490,10510,10470,867
20250311,135500,4748547725,10510,10470,10510,10460,5455
20250311,135400,4691311135,10470,10480,10480,10460,1929
20250311,135300,4671109205,10490,10470,10490,10470,1165
20250311,135200,4658902295,10480,10480,10490,10470,1404
20250311,135100,4644193915,10480,10460,10490,10460,1637
20250311,135000,4627060195,10470,10460,10470,10460,2078
20250311,134900,4605320125,10470,10470,10490,10460,5209
20250311,134800,4550743195,10490,10470,10490,10470,1718
20250311,134700,4532747225,10460,10460,10470,10460,554
20250311,134600,4526949555,10470,10460,10470,10450,1392
20250311,134500,4512388135,10460,10470,10470,10460,392
20250311,134400,4508286235,10470,10470,10470,10450,2358
20250311,134300,4483614025,10470,10460,10470,10460,1385
20250311,134200,4469121565,10470,10460,10470,10460,1448
20250311,134100,4453972315,10460,10480,10480,10460,439
20250311,134000,4449376575,10470,10470,10490,10460,496
20250311,133900,4444180415,10470,10460,10470,10450,1946
20250311,133800,4423818475,10460,10460,10470,10460,551
20250311,133700,4418052915,10470,10470,10480,10460,894
20250311,133600,4408695595,10470,10460,10470,10450,1871
20250311,133500,4389121475,10460,10470,10470,10460,410
20250311,133400,4384830275,10470,10460,10470,10460,854
20250311,133300,4375890295,10470,10460,10470,10450,1367
20250311,133200,4361588975,10470,10470,10480,10460,1118
20250311,133100,4349882775,10480,10470,10480,10460,1953
20250311,133000,4329435005,10470,10460,10470,10460,778
20250311,132900,4321293625,10470,10480,10480,10470,2582
20250311,132800,4294253285,10480,10500,10500,10470,395
20250311,132700,4290112825,10500,10500,10510,10490,296
20250311,132600,4287006455,10510,10470,10510,10470,5371
20250311,132500,4230689335,10480,10480,10480,10470,568
20250311,132400,4224738615,10470,10480,10480,10470,929
20250311,132300,4215008715,10480,10470,10480,10470,1031
20250311,132200,4204211145,10480,10470,10480,10470,557
20250311,132100,4198377405,10480,10470,10480,10470,671
20250311,132000,4191346475,10470,10470,10480,10470,960
20250311,131900,4181292915,10470,10480,10480,10470,1762
20250311,131800,4162833425,10470,10490,10490,10470,656
20250311,131700,4155959695,10490,10480,10500,10470,1033
20250311,131600,4145135345,10500,10500,10500,10470,1230
20250311,131500,4132251315,10500,10470,10500,10470,3481
20250311,131400,4095764765,10470,10470,10480,10460,1243
20250311,131300,4082759015,10470,10470,10470,10460,1424
20250311,131200,4067859495,10460,10470,10480,10460,1398
20250311,131100,4053222780,10470,10470,10480,10470,559
20250311,131000,4047368640,10480,10490,10490,10470,1642
20250311,130900,4030168360,10490,10490,10490,10470,537
20250311,130800,4024539940,10490,10470,10490,10470,674
20250311,130700,4017478460,10480,10470,10490,10470,1281
20250311,130600,4004058440,10480,10480,10490,10470,2152
20250311,130500,3981511700,10490,10490,10490,10480,562
20250311,130400,3975620000,10490,10490,10490,10480,317
20250311,130300,3972295420,10490,10480,10500,10480,2167
20250311,130200,3949571190,10480,10480,10490,10480,1633
20250311,130100,3932444530,10480,10480,10490,10470,645
20250311,130000,3925688200,10470,10500,10500,10470,928
20250311,125900,3915960720,10490,10490,10500,10480,994
20250311,125800,3905535210,10490,10480,10490,10480,143
20250311,125700,3904035500,10490,10500,10500,10480,1486
20250311,125600,3888455430,10500,10500,10500,10490,437
20250311,125500,3883868970,10500,10510,10510,10480,594
20250311,125400,3877635000,10510,10470,10510,10470,3763
20250311,125300,3838185110,10480,10460,10480,10460,736
20250311,125200,3830478540,10480,10490,10490,10470,670
20250311,125100,3823453610,10490,10480,10500,10470,1625
20250311,125000,3806420480,10480,10490,10490,10470,1187
20250311,124900,3793978490,10480,10500,10500,10480,311
20250311,124800,3790716870,10500,10500,10500,10470,1058
20250311,124700,3779616000,10500,10490,10500,10470,1049
20250311,124600,3768618970,10500,10500,10500,10480,635
20250311,124500,3761954690,10500,10490,10510,10460,5406
20250311,124400,3705298680,10480,10500,10500,10470,1672
20250311,124300,3687768250,10490,10500,10500,10490,216
20250311,124200,3685501240,10510,10500,10510,10490,500
20250311,124100,3680251060,10500,10490,10520,10480,3181
20250311,124000,3646864580,10490,10500,10500,10490,561
20250311,123900,3640975490,10500,10510,10510,10490,3038
20250311,123800,3609070750,10500,10510,10510,10500,456
20250311,123700,3604281750,10510,10510,10510,10500,1472
20250311,123600,3588817100,10510,10510,10510,10500,168
20250311,123500,3587052030,10510,10500,10510,10500,186
20250311,123400,3585098180,10500,10510,10510,10500,1722
20250311,123300,3567011470,10500,10500,10510,10500,383
20250311,123200,3562987030,10510,10500,10510,10500,269
20250311,123100,3560160640,10500,10510,10510,10500,966
20250311,123000,3550014530,10500,10510,10510,10500,298
20250311,122900,3546883510,10500,10500,10510,10500,845
20250311,122800,3538008290,10500,10500,10510,10500,788
20250311,122700,3529731750,10500,10510,10510,10500,372
20250311,122600,3525823630,10500,10510,10510,10500,728
20250311,122500,3518176520,10510,10500,10510,10500,302
20250311,122400,3515003400,10500,10500,10510,10500,1194
20250311,122300,3502463960,10510,10510,10510,10510,192
20250311,122200,3500446040,10500,10500,10510,10500,418
20250311,122100,3496054790,10510,10510,10510,10500,950
20250311,122000,3486076660,10510,10500,10510,10500,407
20250311,121900,3481802120,10510,10500,10510,10500,462
20250311,121800,3476947020,10510,10500,10510,10490,1424
20250311,121700,3461994740,10500,10500,10500,10490,644
20250311,121600,3455236680,10500,10500,10510,10490,517
20250311,121500,3449809950,10500,10500,10520,10490,3685
20250311,121400,3411108600,10500,10500,10510,10500,254
20250311,121300,3408440080,10510,10510,10520,10490,1436
20250311,121200,3393355840,10510,10510,10520,10490,1410
20250311,121100,3378536790,10510,10510,10510,10490,1582
20250311,121000,3361931310,10510,10510,10510,10500,686
20250311,120900,3354727530,10510,10500,10510,10500,941
20250311,120800,3344842130,10500,10510,10520,10500,1056
20250311,120700,3333746920,10520,10520,10520,10510,555
20250311,120600,3327911360,10530,10510,10530,10500,1195
20250311,120500,3315347070,10500,10510,10520,10480,2085
20250311,120400,3293460090,10520,10530,10530,10510,497
20250311,120300,3288233480,10500,10510,10530,10490,1222
20250311,120200,3275388410,10490,10520,10530,10490,2208
20250311,120100,3252169960,10520,10490,10530,10490,7480
20250311,120000,3173555590,10500,10480,10500,10480,899
20250311,115900,3164123980,10480,10490,10500,10480,1015
20250311,115800,3153473060,10500,10500,10500,10490,1309
20250311,115700,3139738970,10500,10500,10500,10490,573
20250311,115600,3133723030,10500,10490,10500,10490,991
20250311,115500,3123324230,10490,10490,10500,10480,1103
20250311,115400,3111752060,10500,10500,10500,10490,368
20250311,115300,3107889030,10490,10480,10500,10480,782
20250311,115200,3099686660,10480,10500,10500,10460,1973
20250311,115100,3079015450,10490,10490,10500,10480,455
20250311,115000,3074242750,10490,10480,10500,10480,610
20250311,114900,3067846430,10490,10470,10500,10470,1397
20250311,114800,3053202580,10470,10480,10490,10470,749
20250311,114700,3045354940,10490,10490,10500,10480,974
20250311,114600,3035135040,10480,10490,10510,10480,292
20250311,114500,3032071030,10490,10510,10510,10470,1868
20250311,114400,3012491370,10510,10490,10510,10480,1679
20250311,114300,2994884910,10490,10510,10510,10480,195
20250311,114200,2992840330,10470,10510,10510,10470,2756
20250311,114100,2963951880,10510,10500,10510,10480,1334
20250311,114000,2949959440,10510,10490,10510,10480,739
20250311,113900,2942206980,10480,10490,10510,10480,1583
20250311,113800,2925588030,10490,10500,10500,10490,264
20250311,113700,2922817140,10490,10500,10500,10490,676
20250311,113600,2915722230,10500,10490,10500,10490,1442
20250311,113500,2900591930,10500,10480,10500,10480,1108
20250311,113400,2888964690,10490,10490,10490,10480,249
20250311,113300,2886353090,10490,10500,10500,10480,669
20250311,113200,2879335690,10500,10500,10500,10480,2806
20250311,113100,2849904550,10500,10500,10510,10490,631
20250311,113000,2843280890,10500,10490,10510,10490,711
20250311,112900,2835818550,10490,10510,10520,10480,1994
20250311,112800,2814874470,10510,10510,10520,10490,773
20250311,112700,2806753580,10510,10510,10510,10500,710
20250311,112600,2799296080,10510,10500,10510,10480,3608
20250311,112500,2761419330,10510,10510,10510,10500,536
20250311,112400,2755788320,10510,10510,10510,10490,1546
20250311,112300,2739552740,10510,10510,10520,10500,1055
20250311,112200,2728468000,10520,10510,10520,10500,813
20250311,112100,2719920480,10510,10490,10520,10490,734
20250311,112000,2712207220,10510,10520,10520,10480,1311
20250311,111900,2698433310,10520,10520,10520,10480,1732
20250311,111800,2680242070,10520,10500,10520,10470,3258
20250311,111700,2646028130,10490,10490,10510,10470,2182
20250311,111600,2623122400,10490,10490,10500,10460,1962
20250311,111500,2602558810,10490,10480,10500,10470,1013
20250311,111400,2591938920,10470,10490,10500,10460,922
20250311,111300,2582268440,10490,10490,10500,10460,3004
20250311,111200,2550799560,10500,10490,10500,10460,2885
20250311,111100,2520554190,10500,10500,10500,10480,441
20250311,111000,2515925795,10500,10490,10500,10480,2386
20250311,110900,2490904665,10490,10480,10500,10480,1547
20250311,110800,2474682005,10490,10490,10490,10480,876
20250311,110700,2465498475,10490,10470,10490,10460,1472
20250311,110600,2450070405,10470,10460,10480,10460,1877
20250311,110500,2430414535,10480,10450,10480,10450,933
20250311,110400,2420649175,10460,10460,10460,10450,640
20250311,110300,2413957755,10460,10480,10480,10440,1450
20250311,110200,2398793205,10480,10470,10480,10460,940
20250311,110100,2388951615,10480,10450,10480,10450,1299
20250311,110000,2375351785,10460,10470,10470,10440,2071
20250311,105900,2353699455,10470,10470,10470,10460,176
20250311,105800,2351856835,10470,10450,10470,10450,1512
20250311,105700,2336044695,10440,10450,10460,10440,866
20250311,105600,2326996435,10460,10450,10460,10450,176
20250311,105500,2325156345,10450,10460,10460,10440,2036
20250311,105400,2303876625,10470,10460,10470,10450,434
20250311,105300,2299335345,10450,10460,10470,10450,1764
20250311,105200,2280891885,10460,10460,10470,10460,585
20250311,105100,2274771515,10470,10460,10470,10460,990
20250311,105000,2264412635,10460,10460,10460,10440,1631
20250311,104900,2247369405,10450,10460,10460,10450,478
20250311,104800,2242372365,10470,10450,10470,10450,463
20250311,104700,2237530125,10450,10450,10460,10440,1779
20250311,104600,2218946035,10460,10460,10470,10440,3276
20250311,104500,2184705995,10460,10460,10460,10450,366
20250311,104400,2180879015,10460,10460,10470,10450,3494
20250311,104300,2144339845,10470,10460,10470,10450,353
20250311,104200,2140646955,10460,10470,10470,10460,500
20250311,104100,2135413755,10470,10460,10470,10460,1472
20250311,104000,2120008755,10460,10480,10480,10460,1703
20250311,103900,2102187785,10480,10470,10480,10460,2533
20250311,103800,2075667765,10470,10480,10480,10460,963
20250311,103700,2065589195,10480,10480,10480,10470,1699
20250311,103600,2047795635,10470,10460,10480,10460,1227
20250311,103500,2034943395,10470,10460,10470,10450,1773
20250311,103400,2016398035,10460,10460,10470,10450,1113
20250311,103300,2004755655,10460,10470,10470,10460,782
20250311,103200,1996572155,10470,10460,10470,10460,608
20250311,103100,1990209855,10470,10460,10470,10460,1278
20250311,103000,1976839315,10470,10460,10470,10460,289
20250311,102900,1973814155,10470,10460,10470,10460,750
20250311,102800,1965965205,10470,10450,10480,10450,1187
20250311,102700,1953541585,10460,10470,10470,10460,1173
20250311,102600,1941268045,10470,10480,10480,10470,562
20250311,102500,1935382885,10480,10450,10480,10450,424
20250311,102400,1930943945,10460,10460,10480,10450,2438
20250311,102300,1905434065,10470,10480,10490,10460,1084
20250311,102200,1894078465,10490,10480,10490,10480,732
20250311,102100,1886403525,10490,10470,10490,10450,1724
20250311,102000,1868368885,10460,10460,10490,10460,720
20250311,101900,1860832355,10490,10470,10490,10460,892
20250311,101800,1851491705,10480,10480,10490,10460,1625
20250311,101700,1834478905,10490,10480,10490,10470,1347
20250311,101600,1820359385,10470,10470,10480,10460,1407
20250311,101500,1805631595,10470,10470,10500,10470,1623
20250311,101400,1788630015,10470,10470,10470,10460,2429
20250311,101300,1763212295,10470,10460,10470,10460,834
20250311,101200,1754484315,10470,10470,10480,10460,3895
20250311,101100,1713700595,10460,10470,10470,10460,1314
20250311,101000,1699951405,10470,10470,10470,10460,1189
20250311,100900,1687510245,10460,10450,10470,10450,225
20250311,100800,1685155325,10470,10460,10470,10460,1677
20250311,100700,1667609805,10470,10460,10470,10460,1251
20250311,100600,1654520425,10470,10460,10470,10460,693
20250311,100500,1647270035,10470,10480,10490,10450,2696
20250311,100400,1619042745,10480,10470,10490,10460,3886
20250311,100300,1578359465,10480,10470,10480,10470,1196
20250311,100200,1565833165,10480,10470,10480,10460,372
20250311,100100,1561937955,10470,10500,10500,10470,1616
20250311,100000,1545009095,10500,10480,10500,10470,1542
20250311,095900,1528843645,10480,10460,10480,10460,405
20250311,095800,1524603215,10480,10470,10490,10460,1496
20250311,095700,1508941895,10480,10480,10490,10460,1842
20250311,095600,1489650315,10480,10470,10490,10470,671
20250311,095500,1482619225,10490,10480,10490,10450,10810
20250311,095400,1369446415,10490,10480,10490,10470,741
20250311,095300,1361681875,10480,10500,10500,10470,2104
20250311,095200,1339636635,10500,10470,10500,10460,2232
20250311,095100,1316250365,10470,10480,10500,10460,3276
20250311,095000,1281944435,10480,10480,10480,10460,6073
20250311,094900,1218355115,10500,10480,10500,10470,2080
20250311,094800,1196533835,10490,10490,10500,10480,1091
20250311,094700,1185094895,10500,10500,10510,10490,2721
20250311,094600,1156521265,10500,10500,10500,10500,1
20250311,094500,1156510765,10510,10460,10510,10460,5624
20250311,094400,1097558585,10470,10470,10470,10460,1302
20250311,094300,1083936255,10470,10490,10490,10470,859
20250311,094200,1074939115,10490,10500,10500,10470,1522
20250311,094100,1058988445,10490,10510,10510,10460,3156
20250311,094000,1025907135,10500,10500,10500,10490,1050
20250311,093900,1014883495,10500,10500,10500,10500,331
20250311,093800,1011407995,10500,10500,10500,10490,292
20250311,093700,1008343115,10500,10500,10500,10490,462
20250311,093600,1003493225,10500,10510,10510,10500,1410
20250311,093500,988686915,10510,10510,10510,10480,3273
20250311,093400,954331320,10510,10520,10520,10500,502
20250311,093300,949054600,10500,10500,10520,10490,3421
20250311,093200,913140440,10490,10490,10500,10480,5363
20250311,093100,856855510,10490,10480,10490,10470,750
20250311,093000,848996730,10480,10460,10480,10460,4448
20250311,092900,802398020,10470,10460,10480,10460,2696
20250311,092800,774183390,10470,10470,10470,10460,291
20250311,092700,771137150,10470,10480,10480,10460,1069
20250311,092600,759944790,10480,10470,10480,10470,1701
20250311,092500,742134370,10480,10470,10480,10460,1211
20250311,092400,729452190,10460,10490,10490,10460,2355
20250311,092300,704779330,10490,10490,10490,10480,622
20250311,092200,698256160,10490,10470,10490,10460,4208
20250311,092100,654168940,10470,10470,10470,10460,678
20250311,092000,647073680,10470,10460,10470,10460,978
20250311,091900,636838200,10470,10470,10470,10460,1159
20250311,091800,624711870,10470,10470,10480,10470,281
20250311,091700,621769400,10480,10470,10480,10470,352
20250311,091600,618083520,10470,10480,10480,10460,2187
20250311,091500,595192990,10480,10460,10480,10460,1105
20250311,091400,583624260,10480,10470,10480,10460,624
20250311,091300,577091390,10470,10470,10480,10460,810
20250311,091200,568610260,10470,10450,10490,10450,4037
20250311,091100,526321960,10450,10470,10480,10420,4967
20250311,091000,474406170,10470,10480,10480,10460,2229
20250311,090900,451079590,10480,10470,10480,10460,1366
20250311,090800,436778850,10470,10480,10490,10470,1073
20250311,090700,425535950,10480,10470,10480,10470,410
20250311,090600,421242110,10480,10470,10490,10460,2169
20250311,090500,398527670,10470,10490,10500,10470,778
20250311,090400,390371510,10480,10480,10490,10460,3942
20250311,090300,349059480,10480,10450,10490,10450,1944
20250311,090200,328704420,10450,10440,10500,10440,5972
20250311,090100,266190300,10440,10460,10470,10410,3471
20250311,090000,229919300,10460,10400,10470,10330,22106
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191700 6771332885 10450 10450 10450 10450 48297
3 20250311 191600 6771332885 10450 10450 10450 10450 0
4 20250311 191500 6771332885 10450 10450 10450 10450 0
5 20250311 191400 6771332885 10450 10450 10450 10450 0
6 20250311 191300 6771332885 10450 10450 10450 10450 0
7 20250311 191200 6771332885 10450 10450 10450 10450 0
8 20250311 191100 6771332885 10450 10450 10450 10450 0
9 20250311 191000 6771332885 10450 10450 10450 10450 0
10 20250311 190900 6771332885 10450 10450 10450 10450 0
11 20250311 190800 6771332885 10450 10450 10450 10450 0
12 20250311 190700 6771332885 10450 10450 10450 10450 0
13 20250311 190600 6771332885 10450 10450 10450 10450 0
14 20250311 190500 6771332885 10450 10450 10450 10450 0
15 20250311 190400 6771332885 10450 10450 10450 10450 0
16 20250311 190300 6771332885 10450 10450 10450 10450 0
17 20250311 190200 6771332885 10450 10450 10450 10450 0
18 20250311 190100 6771332885 10450 10450 10450 10450 0
19 20250311 190000 6771332885 10450 10450 10450 10450 0
20 20250311 185900 6771332885 10450 10450 10450 10450 0
21 20250311 185800 6771332885 10450 10450 10450 10450 0
22 20250311 185700 6771332885 10450 10450 10450 10450 0
23 20250311 185600 6771332885 10450 10450 10450 10450 0
24 20250311 185500 6771332885 10450 10450 10450 10450 0
25 20250311 185400 6771332885 10450 10450 10450 10450 0
26 20250311 185300 6771332885 10450 10450 10450 10450 0
27 20250311 185200 6771332885 10450 10450 10450 10450 0
28 20250311 185100 6771332885 10450 10450 10450 10450 0
29 20250311 185000 6771332885 10450 10450 10450 10450 0
30 20250311 184900 6771332885 10450 10450 10450 10450 0
31 20250311 184800 6771332885 10450 10450 10450 10450 0
32 20250311 184700 6771332885 10450 10450 10450 10450 48297
33 20250311 184600 6771332885 10450 10450 10450 10450 0
34 20250311 184500 6771332885 10450 10450 10450 10450 0
35 20250311 184400 6771332885 10450 10450 10450 10450 0
36 20250311 184300 6771332885 10450 10450 10450 10450 0
37 20250311 184200 6771332885 10450 10450 10450 10450 0
38 20250311 184100 6771332885 10450 10450 10450 10450 0
39 20250311 184000 6771332885 10450 10450 10450 10450 0
40 20250311 183900 6771332885 10450 10450 10450 10450 0
41 20250311 183800 6771332885 10450 10450 10450 10450 0
42 20250311 183700 6771332885 10450 10450 10450 10450 0
43 20250311 183600 6771332885 10450 10450 10450 10450 0
44 20250311 183500 6771332885 10450 10450 10450 10450 0
45 20250311 183400 6771332885 10450 10450 10450 10450 0
46 20250311 183300 6771332885 10450 10450 10450 10450 0
47 20250311 183200 6771332885 10450 10450 10450 10450 0
48 20250311 183100 6771332885 10450 10450 10450 10450 0
49 20250311 183000 6771332885 10450 10450 10450 10450 0
50 20250311 182900 6771332885 10450 10450 10450 10450 0
51 20250311 182800 6771332885 10450 10450 10450 10450 0
52 20250311 182700 6771332885 10450 10450 10450 10450 0
53 20250311 182600 6771332885 10450 10450 10450 10450 0
54 20250311 182500 6771332885 10450 10450 10450 10450 0
55 20250311 182400 6771332885 10450 10450 10450 10450 0
56 20250311 182300 6771332885 10450 10450 10450 10450 0
57 20250311 182200 6771332885 10450 10450 10450 10450 0
58 20250311 182100 6771332885 10450 10450 10450 10450 0
59 20250311 182000 6771332885 10450 10450 10450 10450 0
60 20250311 181900 6771332885 10450 10450 10450 10450 0
61 20250311 181800 6771332885 10450 10450 10450 10450 0
62 20250311 181700 6771332885 10450 10450 10450 10450 48297
63 20250311 181600 6771332885 10450 10450 10450 10450 0
64 20250311 181500 6771332885 10450 10450 10450 10450 0
65 20250311 181400 6771332885 10450 10450 10450 10450 0
66 20250311 181300 6771332885 10450 10450 10450 10450 0
67 20250311 181200 6771332885 10450 10450 10450 10450 0
68 20250311 181100 6771332885 10450 10450 10450 10450 0
69 20250311 181000 6771332885 10450 10450 10450 10450 0
70 20250311 180900 6771332885 10450 10450 10450 10450 0
71 20250311 180800 6771332885 10450 10450 10450 10450 0
72 20250311 180700 6771332885 10450 10450 10450 10450 0
73 20250311 180600 6771332885 10450 10450 10450 10450 0
74 20250311 180500 6771332885 10450 10450 10450 10450 0
75 20250311 180400 6771332885 10450 10450 10450 10450 0
76 20250311 180300 6771332885 10450 10450 10450 10450 0
77 20250311 180200 6771332885 10450 10450 10450 10450 0
78 20250311 180100 6771332885 10450 10450 10450 10450 0
79 20250311 180000 6771332885 10450 10450 10450 10450 0
80 20250311 175900 6771332885 10450 10450 10450 10450 0
81 20250311 175800 6771332885 10450 10450 10450 10450 0
82 20250311 175700 6771332885 10450 10450 10450 10450 0
83 20250311 175600 6771332885 10450 10450 10450 10450 0
84 20250311 175500 6771332885 10450 10450 10450 10450 0
85 20250311 175400 6771332885 10450 10450 10450 10450 0
86 20250311 175300 6771332885 10450 10450 10450 10450 0
87 20250311 175200 6771332885 10450 10450 10450 10450 0
88 20250311 175100 6771332885 10450 10450 10450 10450 0
89 20250311 175000 6771332885 10450 10450 10450 10450 0
90 20250311 174900 6771332885 10450 10450 10450 10450 0
91 20250311 174800 6771332885 10450 10450 10450 10450 0
92 20250311 174700 6771332885 10450 10450 10450 10450 48297
93 20250311 174600 6771332885 10450 10450 10450 10450 0
94 20250311 174500 6771332885 10450 10450 10450 10450 0
95 20250311 174400 6771332885 10450 10450 10450 10450 0
96 20250311 174300 6771332885 10450 10450 10450 10450 0
97 20250311 174200 6771332885 10450 10450 10450 10450 0
98 20250311 174100 6771332885 10450 10450 10450 10450 0
99 20250311 174000 6771332885 10450 10450 10450 10450 0
100 20250311 173900 6771332885 10450 10450 10450 10450 0
101 20250311 173800 6771332885 10450 10450 10450 10450 0
102 20250311 173700 6771332885 10450 10450 10450 10450 0
103 20250311 173600 6771332885 10450 10450 10450 10450 0
104 20250311 173500 6771332885 10450 10450 10450 10450 0
105 20250311 173400 6771332885 10450 10450 10450 10450 0
106 20250311 173300 6771332885 10450 10450 10450 10450 0
107 20250311 173200 6771332885 10450 10450 10450 10450 0
108 20250311 173100 6771332885 10450 10450 10450 10450 0
109 20250311 173000 6771332885 10450 10450 10450 10450 0
110 20250311 172900 6771332885 10450 10450 10450 10450 0
111 20250311 172800 6771332885 10450 10450 10450 10450 0
112 20250311 172700 6771332885 10450 10450 10450 10450 0
113 20250311 172600 6771332885 10450 10450 10450 10450 0
114 20250311 172500 6771332885 10450 10450 10450 10450 0
115 20250311 172400 6771332885 10450 10450 10450 10450 0
116 20250311 172300 6771332885 10450 10450 10450 10450 0
117 20250311 172200 6771332885 10450 10450 10450 10450 0
118 20250311 172100 6771332885 10450 10450 10450 10450 0
119 20250311 172000 6771332885 10450 10450 10450 10450 0
120 20250311 171900 6771332885 10450 10450 10450 10450 0
121 20250311 171800 6771332885 10450 10450 10450 10450 0
122 20250311 171700 6771332885 10450 10450 10450 10450 48297
123 20250311 171600 6771332885 10450 10450 10450 10450 0
124 20250311 171500 6771332885 10450 10450 10450 10450 0
125 20250311 171400 6771332885 10450 10450 10450 10450 0
126 20250311 171300 6771332885 10450 10450 10450 10450 0
127 20250311 171200 6771332885 10450 10450 10450 10450 0
128 20250311 171100 6771332885 10450 10450 10450 10450 0
129 20250311 171000 6771332885 10450 10450 10450 10450 0
130 20250311 170900 6771332885 10450 10450 10450 10450 0
131 20250311 170800 6771332885 10450 10450 10450 10450 0
132 20250311 170700 6771332885 10450 10450 10450 10450 0
133 20250311 170600 6771332885 10450 10450 10450 10450 0
134 20250311 170500 6771332885 10450 10450 10450 10450 0
135 20250311 170400 6771332885 10450 10450 10450 10450 0
136 20250311 170300 6771332885 10450 10450 10450 10450 0
137 20250311 170200 6771332885 10450 10450 10450 10450 0
138 20250311 170100 6771332885 10450 10450 10450 10450 0
139 20250311 170000 6771332885 10450 10450 10450 10450 0
140 20250311 165900 6771332885 10450 10450 10450 10450 0
141 20250311 165800 6771332885 10450 10450 10450 10450 0
142 20250311 165700 6771332885 10450 10450 10450 10450 0
143 20250311 165600 6771332885 10450 10450 10450 10450 0
144 20250311 165500 6771332885 10450 10450 10450 10450 0
145 20250311 165400 6771332885 10450 10450 10450 10450 0
146 20250311 165300 6771332885 10450 10450 10450 10450 0
147 20250311 165200 6771332885 10450 10450 10450 10450 0
148 20250311 165100 6771332885 10450 10450 10450 10450 0
149 20250311 165000 6771332885 10450 10450 10450 10450 0
150 20250311 164900 6771332885 10450 10450 10450 10450 0
151 20250311 164800 6771332885 10450 10450 10450 10450 0
152 20250311 164700 6771332885 10450 10450 10450 10450 48297
153 20250311 164600 6771332885 10450 10450 10450 10450 0
154 20250311 164500 6771332885 10450 10450 10450 10450 0
155 20250311 164400 6771332885 10450 10450 10450 10450 0
156 20250311 164300 6771332885 10450 10450 10450 10450 0
157 20250311 164200 6771332885 10450 10450 10450 10450 0
158 20250311 164100 6771332885 10450 10450 10450 10450 0
159 20250311 164000 6771332885 10450 10450 10450 10450 0
160 20250311 163900 6771332885 10450 10450 10450 10450 0
161 20250311 163800 6771332885 10450 10450 10450 10450 0
162 20250311 163700 6771332885 10450 10450 10450 10450 0
163 20250311 163600 6771332885 10450 10450 10450 10450 0
164 20250311 163500 6771332885 10450 10450 10450 10450 0
165 20250311 163400 6771332885 10450 10450 10450 10450 0
166 20250311 163300 6771332885 10450 10450 10450 10450 0
167 20250311 163200 6771332885 10450 10450 10450 10450 0
168 20250311 163100 6771332885 10450 10450 10450 10450 0
169 20250311 163000 6771332885 10450 10450 10450 10450 0
170 20250311 162900 6771332885 10450 10450 10450 10450 0
171 20250311 162800 6771332885 10450 10450 10450 10450 0
172 20250311 162700 6771332885 10450 10450 10450 10450 0
173 20250311 162600 6771332885 10450 10450 10450 10450 0
174 20250311 162500 6771332885 10450 10450 10450 10450 0
175 20250311 162400 6771332885 10450 10450 10450 10450 0
176 20250311 162300 6771332885 10450 10450 10450 10450 0
177 20250311 162200 6771332885 10450 10450 10450 10450 0
178 20250311 162100 6771332885 10450 10450 10450 10450 0
179 20250311 162000 6771332885 10450 10450 10450 10450 0
180 20250311 161900 6771332885 10450 10450 10450 10450 0
181 20250311 161800 6771332885 10450 10450 10450 10450 0
182 20250311 161700 6771332885 10450 10450 10450 10450 48297
183 20250311 161600 6771332885 10450 10450 10450 10450 0
184 20250311 161500 6771332885 10450 10450 10450 10450 0
185 20250311 161400 6771332885 10450 10450 10450 10450 0
186 20250311 161300 6771332885 10450 10450 10450 10450 0
187 20250311 161200 6771332885 10450 10450 10450 10450 0
188 20250311 161100 6771332885 10450 10450 10450 10450 0
189 20250311 161000 6771332885 10450 10450 10450 10450 0
190 20250311 160900 6771332885 10450 10450 10450 10450 0
191 20250311 160800 6771332885 10450 10450 10450 10450 0
192 20250311 160700 6771332885 10450 10450 10450 10450 0
193 20250311 160600 6771332885 10450 10450 10450 10450 0
194 20250311 160500 6771332885 10450 10450 10450 10450 0
195 20250311 160400 6771332885 10450 10450 10450 10450 0
196 20250311 160300 6771332885 10450 10450 10450 10450 0
197 20250311 160200 6771332885 10450 10450 10450 10450 0
198 20250311 160100 6771332885 10450 10450 10450 10450 0
199 20250311 160000 6771332885 10450 10450 10450 10450 0
200 20250311 155900 6771332885 10450 10450 10450 10450 0
201 20250311 155800 6771332885 10450 10450 10450 10450 0
202 20250311 155700 6771332885 10450 10450 10450 10450 0
203 20250311 155600 6771332885 10450 10450 10450 10450 0
204 20250311 155500 6771332885 10450 10450 10450 10450 0
205 20250311 155400 6771332885 10450 10450 10450 10450 0
206 20250311 155300 6771332885 10450 10450 10450 10450 0
207 20250311 155200 6771332885 10450 10450 10450 10450 0
208 20250311 155100 6771332885 10450 10450 10450 10450 0
209 20250311 155000 6771332885 10450 10450 10450 10450 0
210 20250311 154900 6771332885 10450 10450 10450 10450 0
211 20250311 154800 6771332885 10450 10450 10450 10450 0
212 20250311 154700 6771332885 10450 10450 10450 10450 48297
213 20250311 154600 6771332885 10450 10450 10450 10450 0
214 20250311 154500 6771332885 10450 10450 10450 10450 0
215 20250311 154400 6771332885 10450 10450 10450 10450 0
216 20250311 154300 6771332885 10450 10450 10450 10450 0
217 20250311 154200 6771332885 10450 10450 10450 10450 0
218 20250311 154100 6771332885 10450 10450 10450 10450 0
219 20250311 154000 6771332885 10450 10450 10450 10450 0
220 20250311 153900 6771332885 10450 10450 10450 10450 0
221 20250311 153800 6771332885 10450 10450 10450 10450 0
222 20250311 153700 6771332885 10450 10450 10450 10450 0
223 20250311 153600 6771332885 10450 10450 10450 10450 0
224 20250311 153500 6771332885 10450 10450 10450 10450 0
225 20250311 153400 6771332885 10450 10450 10450 10450 0
226 20250311 153300 6771332885 10450 10450 10450 10450 0
227 20250311 153200 6771332885 10450 10450 10450 10450 0
228 20250311 153100 6771332885 10450 10450 10450 10450 0
229 20250311 153000 6771332885 10450 10450 10450 10450 48297
230 20250311 152900 6266629235 10480 10480 10480 10480 0
231 20250311 152800 6266629235 10480 10480 10480 10480 0
232 20250311 152700 6266629235 10480 10480 10480 10480 0
233 20250311 152600 6266629235 10480 10480 10480 10480 0
234 20250311 152500 6266629235 10480 10480 10480 10480 0
235 20250311 152400 6266629235 10480 10480 10480 10480 0
236 20250311 152300 6266629235 10480 10480 10480 10480 0
237 20250311 152200 6266629235 10480 10480 10480 10480 0
238 20250311 152100 6266629235 10480 10480 10480 10480 0
239 20250311 152000 6266629235 10480 10480 10480 10480 0
240 20250311 151900 6266629235 10480 10480 10480 10470 883
241 20250311 151800 6257381135 10480 10470 10480 10460 2060
242 20250311 151700 6235812935 10460 10460 10470 10460 811
243 20250311 151600 6227327475 10470 10470 10470 10460 605
244 20250311 151500 6220995405 10470 10450 10470 10450 1004
245 20250311 151400 6210490855 10460 10450 10460 10450 639
246 20250311 151300 6203810595 10460 10460 10460 10440 1739
247 20250311 151200 6185642825 10460 10450 10460 10450 1008
248 20250311 151100 6175106755 10450 10440 10460 10430 3381
249 20250311 151000 6139775675 10440 10440 10450 10430 1668
250 20250311 150900 6122358375 10440 10450 10450 10440 1811
251 20250311 150800 6103442485 10440 10450 10450 10440 750
252 20250311 150700 6095608875 10450 10430 10460 10420 3646
253 20250311 150600 6057536125 10440 10440 10450 10430 2363
254 20250311 150500 6032869245 10450 10440 10450 10430 2182
255 20250311 150400 6010085425 10440 10430 10440 10430 1608
256 20250311 150300 5993308355 10440 10430 10440 10430 1171
257 20250311 150200 5981091005 10430 10430 10440 10430 409
258 20250311 150100 5976823705 10430 10420 10440 10420 1800
259 20250311 150000 5958049565 10430 10440 10440 10420 2877
260 20250311 145900 5928044875 10450 10450 10450 10440 1390
261 20250311 145800 5913526575 10450 10440 10480 10430 6279
262 20250311 145700 5847961295 10440 10460 10460 10430 2446
263 20250311 145600 5822415705 10450 10450 10460 10450 1478
264 20250311 145500 5806965205 10450 10450 10450 10440 1916
265 20250311 145400 5786948555 10450 10430 10450 10430 4400
266 20250311 145300 5741021805 10430 10430 10440 10430 827
267 20250311 145200 5732393545 10430 10430 10440 10430 932
268 20250311 145100 5722668085 10430 10430 10440 10430 2091
269 20250311 145000 5700853245 10440 10430 10440 10420 2320
270 20250311 144900 5676655975 10430 10430 10440 10420 2410
271 20250311 144800 5651520315 10440 10430 10440 10430 2541
272 20250311 144700 5625005315 10440 10440 10440 10430 1711
273 20250311 144600 5607154515 10430 10440 10440 10430 588
274 20250311 144500 5601018475 10430 10430 10440 10430 1812
275 20250311 144400 5582111585 10440 10430 10440 10430 2642
276 20250311 144300 5554541875 10430 10440 10440 10430 1584
277 20250311 144200 5538011125 10440 10450 10450 10430 4905
278 20250311 144100 5486794265 10440 10450 10460 10440 2318
279 20250311 144000 5462582915 10460 10460 10460 10440 1170
280 20250311 143900 5450351195 10460 10450 10470 10440 5241
281 20250311 143800 5395571965 10450 10450 10460 10450 1533
282 20250311 143700 5379546525 10450 10460 10470 10450 2274
283 20250311 143600 5355763855 10470 10460 10470 10460 1510
284 20250311 143500 5339965455 10460 10470 10480 10460 598
285 20250311 143400 5333705205 10460 10470 10480 10450 1948
286 20250311 143300 5313311095 10480 10470 10480 10450 1408
287 20250311 143200 5298579615 10450 10450 10470 10440 3115
288 20250311 143100 5266023985 10460 10460 10470 10450 2169
289 20250311 143000 5243327885 10460 10470 10480 10460 966
290 20250311 142900 5233213245 10470 10460 10480 10460 727
291 20250311 142800 5225600075 10470 10470 10480 10450 1668
292 20250311 142700 5208144045 10470 10450 10480 10450 2911
293 20250311 142600 5177687455 10450 10460 10460 10450 391
294 20250311 142500 5173599165 10450 10450 10460 10440 2017
295 20250311 142400 5152519665 10450 10450 10460 10450 1355
296 20250311 142300 5138354705 10450 10460 10460 10450 1056
297 20250311 142200 5127315755 10450 10460 10470 10450 621
298 20250311 142100 5120817845 10470 10450 10470 10450 2098
299 20250311 142000 5098880595 10450 10460 10460 10450 1083
300 20250311 141900 5087557065 10470 10450 10470 10450 2337
301 20250311 141800 5063111285 10460 10460 10470 10440 1113
302 20250311 141700 5051475345 10460 10480 10490 10460 2892
303 20250311 141600 5021181095 10480 10450 10480 10450 1996
304 20250311 141500 5000296725 10450 10450 10480 10450 1884
305 20250311 141400 4980586345 10460 10450 10460 10450 997
306 20250311 141300 4970164255 10450 10450 10460 10450 677
307 20250311 141200 4963085235 10450 10460 10470 10450 2078
308 20250311 141100 4941347425 10470 10460 10470 10450 1926
309 20250311 141000 4921200045 10470 10470 10470 10460 1231
310 20250311 140900 4908321855 10470 10450 10470 10450 1182
311 20250311 140800 4895954195 10450 10460 10460 10440 1631
312 20250311 140700 4878907705 10450 10460 10460 10450 943
313 20250311 140600 4869047215 10460 10460 10470 10450 1016
314 20250311 140500 4858424365 10460 10470 10470 10460 1434
315 20250311 140400 4843419205 10470 10480 10480 10460 768
316 20250311 140300 4835379135 10480 10470 10480 10470 335
317 20250311 140200 4831870105 10480 10470 10490 10460 1961
318 20250311 140100 4811333445 10460 10470 10470 10460 1974
319 20250311 140000 4790671825 10470 10470 10470 10460 437
320 20250311 135900 4786097595 10470 10470 10480 10470 1491
321 20250311 135800 4770482085 10480 10490 10490 10470 877
322 20250311 135700 4761291505 10490 10500 10500 10480 348
323 20250311 135600 4757641205 10500 10490 10510 10470 867
324 20250311 135500 4748547725 10510 10470 10510 10460 5455
325 20250311 135400 4691311135 10470 10480 10480 10460 1929
326 20250311 135300 4671109205 10490 10470 10490 10470 1165
327 20250311 135200 4658902295 10480 10480 10490 10470 1404
328 20250311 135100 4644193915 10480 10460 10490 10460 1637
329 20250311 135000 4627060195 10470 10460 10470 10460 2078
330 20250311 134900 4605320125 10470 10470 10490 10460 5209
331 20250311 134800 4550743195 10490 10470 10490 10470 1718
332 20250311 134700 4532747225 10460 10460 10470 10460 554
333 20250311 134600 4526949555 10470 10460 10470 10450 1392
334 20250311 134500 4512388135 10460 10470 10470 10460 392
335 20250311 134400 4508286235 10470 10470 10470 10450 2358
336 20250311 134300 4483614025 10470 10460 10470 10460 1385
337 20250311 134200 4469121565 10470 10460 10470 10460 1448
338 20250311 134100 4453972315 10460 10480 10480 10460 439
339 20250311 134000 4449376575 10470 10470 10490 10460 496
340 20250311 133900 4444180415 10470 10460 10470 10450 1946
341 20250311 133800 4423818475 10460 10460 10470 10460 551
342 20250311 133700 4418052915 10470 10470 10480 10460 894
343 20250311 133600 4408695595 10470 10460 10470 10450 1871
344 20250311 133500 4389121475 10460 10470 10470 10460 410
345 20250311 133400 4384830275 10470 10460 10470 10460 854
346 20250311 133300 4375890295 10470 10460 10470 10450 1367
347 20250311 133200 4361588975 10470 10470 10480 10460 1118
348 20250311 133100 4349882775 10480 10470 10480 10460 1953
349 20250311 133000 4329435005 10470 10460 10470 10460 778
350 20250311 132900 4321293625 10470 10480 10480 10470 2582
351 20250311 132800 4294253285 10480 10500 10500 10470 395
352 20250311 132700 4290112825 10500 10500 10510 10490 296
353 20250311 132600 4287006455 10510 10470 10510 10470 5371
354 20250311 132500 4230689335 10480 10480 10480 10470 568
355 20250311 132400 4224738615 10470 10480 10480 10470 929
356 20250311 132300 4215008715 10480 10470 10480 10470 1031
357 20250311 132200 4204211145 10480 10470 10480 10470 557
358 20250311 132100 4198377405 10480 10470 10480 10470 671
359 20250311 132000 4191346475 10470 10470 10480 10470 960
360 20250311 131900 4181292915 10470 10480 10480 10470 1762
361 20250311 131800 4162833425 10470 10490 10490 10470 656
362 20250311 131700 4155959695 10490 10480 10500 10470 1033
363 20250311 131600 4145135345 10500 10500 10500 10470 1230
364 20250311 131500 4132251315 10500 10470 10500 10470 3481
365 20250311 131400 4095764765 10470 10470 10480 10460 1243
366 20250311 131300 4082759015 10470 10470 10470 10460 1424
367 20250311 131200 4067859495 10460 10470 10480 10460 1398
368 20250311 131100 4053222780 10470 10470 10480 10470 559
369 20250311 131000 4047368640 10480 10490 10490 10470 1642
370 20250311 130900 4030168360 10490 10490 10490 10470 537
371 20250311 130800 4024539940 10490 10470 10490 10470 674
372 20250311 130700 4017478460 10480 10470 10490 10470 1281
373 20250311 130600 4004058440 10480 10480 10490 10470 2152
374 20250311 130500 3981511700 10490 10490 10490 10480 562
375 20250311 130400 3975620000 10490 10490 10490 10480 317
376 20250311 130300 3972295420 10490 10480 10500 10480 2167
377 20250311 130200 3949571190 10480 10480 10490 10480 1633
378 20250311 130100 3932444530 10480 10480 10490 10470 645
379 20250311 130000 3925688200 10470 10500 10500 10470 928
380 20250311 125900 3915960720 10490 10490 10500 10480 994
381 20250311 125800 3905535210 10490 10480 10490 10480 143
382 20250311 125700 3904035500 10490 10500 10500 10480 1486
383 20250311 125600 3888455430 10500 10500 10500 10490 437
384 20250311 125500 3883868970 10500 10510 10510 10480 594
385 20250311 125400 3877635000 10510 10470 10510 10470 3763
386 20250311 125300 3838185110 10480 10460 10480 10460 736
387 20250311 125200 3830478540 10480 10490 10490 10470 670
388 20250311 125100 3823453610 10490 10480 10500 10470 1625
389 20250311 125000 3806420480 10480 10490 10490 10470 1187
390 20250311 124900 3793978490 10480 10500 10500 10480 311
391 20250311 124800 3790716870 10500 10500 10500 10470 1058
392 20250311 124700 3779616000 10500 10490 10500 10470 1049
393 20250311 124600 3768618970 10500 10500 10500 10480 635
394 20250311 124500 3761954690 10500 10490 10510 10460 5406
395 20250311 124400 3705298680 10480 10500 10500 10470 1672
396 20250311 124300 3687768250 10490 10500 10500 10490 216
397 20250311 124200 3685501240 10510 10500 10510 10490 500
398 20250311 124100 3680251060 10500 10490 10520 10480 3181
399 20250311 124000 3646864580 10490 10500 10500 10490 561
400 20250311 123900 3640975490 10500 10510 10510 10490 3038
401 20250311 123800 3609070750 10500 10510 10510 10500 456
402 20250311 123700 3604281750 10510 10510 10510 10500 1472
403 20250311 123600 3588817100 10510 10510 10510 10500 168
404 20250311 123500 3587052030 10510 10500 10510 10500 186
405 20250311 123400 3585098180 10500 10510 10510 10500 1722
406 20250311 123300 3567011470 10500 10500 10510 10500 383
407 20250311 123200 3562987030 10510 10500 10510 10500 269
408 20250311 123100 3560160640 10500 10510 10510 10500 966
409 20250311 123000 3550014530 10500 10510 10510 10500 298
410 20250311 122900 3546883510 10500 10500 10510 10500 845
411 20250311 122800 3538008290 10500 10500 10510 10500 788
412 20250311 122700 3529731750 10500 10510 10510 10500 372
413 20250311 122600 3525823630 10500 10510 10510 10500 728
414 20250311 122500 3518176520 10510 10500 10510 10500 302
415 20250311 122400 3515003400 10500 10500 10510 10500 1194
416 20250311 122300 3502463960 10510 10510 10510 10510 192
417 20250311 122200 3500446040 10500 10500 10510 10500 418
418 20250311 122100 3496054790 10510 10510 10510 10500 950
419 20250311 122000 3486076660 10510 10500 10510 10500 407
420 20250311 121900 3481802120 10510 10500 10510 10500 462
421 20250311 121800 3476947020 10510 10500 10510 10490 1424
422 20250311 121700 3461994740 10500 10500 10500 10490 644
423 20250311 121600 3455236680 10500 10500 10510 10490 517
424 20250311 121500 3449809950 10500 10500 10520 10490 3685
425 20250311 121400 3411108600 10500 10500 10510 10500 254
426 20250311 121300 3408440080 10510 10510 10520 10490 1436
427 20250311 121200 3393355840 10510 10510 10520 10490 1410
428 20250311 121100 3378536790 10510 10510 10510 10490 1582
429 20250311 121000 3361931310 10510 10510 10510 10500 686
430 20250311 120900 3354727530 10510 10500 10510 10500 941
431 20250311 120800 3344842130 10500 10510 10520 10500 1056
432 20250311 120700 3333746920 10520 10520 10520 10510 555
433 20250311 120600 3327911360 10530 10510 10530 10500 1195
434 20250311 120500 3315347070 10500 10510 10520 10480 2085
435 20250311 120400 3293460090 10520 10530 10530 10510 497
436 20250311 120300 3288233480 10500 10510 10530 10490 1222
437 20250311 120200 3275388410 10490 10520 10530 10490 2208
438 20250311 120100 3252169960 10520 10490 10530 10490 7480
439 20250311 120000 3173555590 10500 10480 10500 10480 899
440 20250311 115900 3164123980 10480 10490 10500 10480 1015
441 20250311 115800 3153473060 10500 10500 10500 10490 1309
442 20250311 115700 3139738970 10500 10500 10500 10490 573
443 20250311 115600 3133723030 10500 10490 10500 10490 991
444 20250311 115500 3123324230 10490 10490 10500 10480 1103
445 20250311 115400 3111752060 10500 10500 10500 10490 368
446 20250311 115300 3107889030 10490 10480 10500 10480 782
447 20250311 115200 3099686660 10480 10500 10500 10460 1973
448 20250311 115100 3079015450 10490 10490 10500 10480 455
449 20250311 115000 3074242750 10490 10480 10500 10480 610
450 20250311 114900 3067846430 10490 10470 10500 10470 1397
451 20250311 114800 3053202580 10470 10480 10490 10470 749
452 20250311 114700 3045354940 10490 10490 10500 10480 974
453 20250311 114600 3035135040 10480 10490 10510 10480 292
454 20250311 114500 3032071030 10490 10510 10510 10470 1868
455 20250311 114400 3012491370 10510 10490 10510 10480 1679
456 20250311 114300 2994884910 10490 10510 10510 10480 195
457 20250311 114200 2992840330 10470 10510 10510 10470 2756
458 20250311 114100 2963951880 10510 10500 10510 10480 1334
459 20250311 114000 2949959440 10510 10490 10510 10480 739
460 20250311 113900 2942206980 10480 10490 10510 10480 1583
461 20250311 113800 2925588030 10490 10500 10500 10490 264
462 20250311 113700 2922817140 10490 10500 10500 10490 676
463 20250311 113600 2915722230 10500 10490 10500 10490 1442
464 20250311 113500 2900591930 10500 10480 10500 10480 1108
465 20250311 113400 2888964690 10490 10490 10490 10480 249
466 20250311 113300 2886353090 10490 10500 10500 10480 669
467 20250311 113200 2879335690 10500 10500 10500 10480 2806
468 20250311 113100 2849904550 10500 10500 10510 10490 631
469 20250311 113000 2843280890 10500 10490 10510 10490 711
470 20250311 112900 2835818550 10490 10510 10520 10480 1994
471 20250311 112800 2814874470 10510 10510 10520 10490 773
472 20250311 112700 2806753580 10510 10510 10510 10500 710
473 20250311 112600 2799296080 10510 10500 10510 10480 3608
474 20250311 112500 2761419330 10510 10510 10510 10500 536
475 20250311 112400 2755788320 10510 10510 10510 10490 1546
476 20250311 112300 2739552740 10510 10510 10520 10500 1055
477 20250311 112200 2728468000 10520 10510 10520 10500 813
478 20250311 112100 2719920480 10510 10490 10520 10490 734
479 20250311 112000 2712207220 10510 10520 10520 10480 1311
480 20250311 111900 2698433310 10520 10520 10520 10480 1732
481 20250311 111800 2680242070 10520 10500 10520 10470 3258
482 20250311 111700 2646028130 10490 10490 10510 10470 2182
483 20250311 111600 2623122400 10490 10490 10500 10460 1962
484 20250311 111500 2602558810 10490 10480 10500 10470 1013
485 20250311 111400 2591938920 10470 10490 10500 10460 922
486 20250311 111300 2582268440 10490 10490 10500 10460 3004
487 20250311 111200 2550799560 10500 10490 10500 10460 2885
488 20250311 111100 2520554190 10500 10500 10500 10480 441
489 20250311 111000 2515925795 10500 10490 10500 10480 2386
490 20250311 110900 2490904665 10490 10480 10500 10480 1547
491 20250311 110800 2474682005 10490 10490 10490 10480 876
492 20250311 110700 2465498475 10490 10470 10490 10460 1472
493 20250311 110600 2450070405 10470 10460 10480 10460 1877
494 20250311 110500 2430414535 10480 10450 10480 10450 933
495 20250311 110400 2420649175 10460 10460 10460 10450 640
496 20250311 110300 2413957755 10460 10480 10480 10440 1450
497 20250311 110200 2398793205 10480 10470 10480 10460 940
498 20250311 110100 2388951615 10480 10450 10480 10450 1299
499 20250311 110000 2375351785 10460 10470 10470 10440 2071
500 20250311 105900 2353699455 10470 10470 10470 10460 176
501 20250311 105800 2351856835 10470 10450 10470 10450 1512
502 20250311 105700 2336044695 10440 10450 10460 10440 866
503 20250311 105600 2326996435 10460 10450 10460 10450 176
504 20250311 105500 2325156345 10450 10460 10460 10440 2036
505 20250311 105400 2303876625 10470 10460 10470 10450 434
506 20250311 105300 2299335345 10450 10460 10470 10450 1764
507 20250311 105200 2280891885 10460 10460 10470 10460 585
508 20250311 105100 2274771515 10470 10460 10470 10460 990
509 20250311 105000 2264412635 10460 10460 10460 10440 1631
510 20250311 104900 2247369405 10450 10460 10460 10450 478
511 20250311 104800 2242372365 10470 10450 10470 10450 463
512 20250311 104700 2237530125 10450 10450 10460 10440 1779
513 20250311 104600 2218946035 10460 10460 10470 10440 3276
514 20250311 104500 2184705995 10460 10460 10460 10450 366
515 20250311 104400 2180879015 10460 10460 10470 10450 3494
516 20250311 104300 2144339845 10470 10460 10470 10450 353
517 20250311 104200 2140646955 10460 10470 10470 10460 500
518 20250311 104100 2135413755 10470 10460 10470 10460 1472
519 20250311 104000 2120008755 10460 10480 10480 10460 1703
520 20250311 103900 2102187785 10480 10470 10480 10460 2533
521 20250311 103800 2075667765 10470 10480 10480 10460 963
522 20250311 103700 2065589195 10480 10480 10480 10470 1699
523 20250311 103600 2047795635 10470 10460 10480 10460 1227
524 20250311 103500 2034943395 10470 10460 10470 10450 1773
525 20250311 103400 2016398035 10460 10460 10470 10450 1113
526 20250311 103300 2004755655 10460 10470 10470 10460 782
527 20250311 103200 1996572155 10470 10460 10470 10460 608
528 20250311 103100 1990209855 10470 10460 10470 10460 1278
529 20250311 103000 1976839315 10470 10460 10470 10460 289
530 20250311 102900 1973814155 10470 10460 10470 10460 750
531 20250311 102800 1965965205 10470 10450 10480 10450 1187
532 20250311 102700 1953541585 10460 10470 10470 10460 1173
533 20250311 102600 1941268045 10470 10480 10480 10470 562
534 20250311 102500 1935382885 10480 10450 10480 10450 424
535 20250311 102400 1930943945 10460 10460 10480 10450 2438
536 20250311 102300 1905434065 10470 10480 10490 10460 1084
537 20250311 102200 1894078465 10490 10480 10490 10480 732
538 20250311 102100 1886403525 10490 10470 10490 10450 1724
539 20250311 102000 1868368885 10460 10460 10490 10460 720
540 20250311 101900 1860832355 10490 10470 10490 10460 892
541 20250311 101800 1851491705 10480 10480 10490 10460 1625
542 20250311 101700 1834478905 10490 10480 10490 10470 1347
543 20250311 101600 1820359385 10470 10470 10480 10460 1407
544 20250311 101500 1805631595 10470 10470 10500 10470 1623
545 20250311 101400 1788630015 10470 10470 10470 10460 2429
546 20250311 101300 1763212295 10470 10460 10470 10460 834
547 20250311 101200 1754484315 10470 10470 10480 10460 3895
548 20250311 101100 1713700595 10460 10470 10470 10460 1314
549 20250311 101000 1699951405 10470 10470 10470 10460 1189
550 20250311 100900 1687510245 10460 10450 10470 10450 225
551 20250311 100800 1685155325 10470 10460 10470 10460 1677
552 20250311 100700 1667609805 10470 10460 10470 10460 1251
553 20250311 100600 1654520425 10470 10460 10470 10460 693
554 20250311 100500 1647270035 10470 10480 10490 10450 2696
555 20250311 100400 1619042745 10480 10470 10490 10460 3886
556 20250311 100300 1578359465 10480 10470 10480 10470 1196
557 20250311 100200 1565833165 10480 10470 10480 10460 372
558 20250311 100100 1561937955 10470 10500 10500 10470 1616
559 20250311 100000 1545009095 10500 10480 10500 10470 1542
560 20250311 095900 1528843645 10480 10460 10480 10460 405
561 20250311 095800 1524603215 10480 10470 10490 10460 1496
562 20250311 095700 1508941895 10480 10480 10490 10460 1842
563 20250311 095600 1489650315 10480 10470 10490 10470 671
564 20250311 095500 1482619225 10490 10480 10490 10450 10810
565 20250311 095400 1369446415 10490 10480 10490 10470 741
566 20250311 095300 1361681875 10480 10500 10500 10470 2104
567 20250311 095200 1339636635 10500 10470 10500 10460 2232
568 20250311 095100 1316250365 10470 10480 10500 10460 3276
569 20250311 095000 1281944435 10480 10480 10480 10460 6073
570 20250311 094900 1218355115 10500 10480 10500 10470 2080
571 20250311 094800 1196533835 10490 10490 10500 10480 1091
572 20250311 094700 1185094895 10500 10500 10510 10490 2721
573 20250311 094600 1156521265 10500 10500 10500 10500 1
574 20250311 094500 1156510765 10510 10460 10510 10460 5624
575 20250311 094400 1097558585 10470 10470 10470 10460 1302
576 20250311 094300 1083936255 10470 10490 10490 10470 859
577 20250311 094200 1074939115 10490 10500 10500 10470 1522
578 20250311 094100 1058988445 10490 10510 10510 10460 3156
579 20250311 094000 1025907135 10500 10500 10500 10490 1050
580 20250311 093900 1014883495 10500 10500 10500 10500 331
581 20250311 093800 1011407995 10500 10500 10500 10490 292
582 20250311 093700 1008343115 10500 10500 10500 10490 462
583 20250311 093600 1003493225 10500 10510 10510 10500 1410
584 20250311 093500 988686915 10510 10510 10510 10480 3273
585 20250311 093400 954331320 10510 10520 10520 10500 502
586 20250311 093300 949054600 10500 10500 10520 10490 3421
587 20250311 093200 913140440 10490 10490 10500 10480 5363
588 20250311 093100 856855510 10490 10480 10490 10470 750
589 20250311 093000 848996730 10480 10460 10480 10460 4448
590 20250311 092900 802398020 10470 10460 10480 10460 2696
591 20250311 092800 774183390 10470 10470 10470 10460 291
592 20250311 092700 771137150 10470 10480 10480 10460 1069
593 20250311 092600 759944790 10480 10470 10480 10470 1701
594 20250311 092500 742134370 10480 10470 10480 10460 1211
595 20250311 092400 729452190 10460 10490 10490 10460 2355
596 20250311 092300 704779330 10490 10490 10490 10480 622
597 20250311 092200 698256160 10490 10470 10490 10460 4208
598 20250311 092100 654168940 10470 10470 10470 10460 678
599 20250311 092000 647073680 10470 10460 10470 10460 978
600 20250311 091900 636838200 10470 10470 10470 10460 1159
601 20250311 091800 624711870 10470 10470 10480 10470 281
602 20250311 091700 621769400 10480 10470 10480 10470 352
603 20250311 091600 618083520 10470 10480 10480 10460 2187
604 20250311 091500 595192990 10480 10460 10480 10460 1105
605 20250311 091400 583624260 10480 10470 10480 10460 624
606 20250311 091300 577091390 10470 10470 10480 10460 810
607 20250311 091200 568610260 10470 10450 10490 10450 4037
608 20250311 091100 526321960 10450 10470 10480 10420 4967
609 20250311 091000 474406170 10470 10480 10480 10460 2229
610 20250311 090900 451079590 10480 10470 10480 10460 1366
611 20250311 090800 436778850 10470 10480 10490 10470 1073
612 20250311 090700 425535950 10480 10470 10480 10470 410
613 20250311 090600 421242110 10480 10470 10490 10460 2169
614 20250311 090500 398527670 10470 10490 10500 10470 778
615 20250311 090400 390371510 10480 10480 10490 10460 3942
616 20250311 090300 349059480 10480 10450 10490 10450 1944
617 20250311 090200 328704420 10450 10440 10500 10440 5972
618 20250311 090100 266190300 10440 10460 10470 10410 3471
619 20250311 090000 229919300 10460 10400 10470 10330 22106

1
032640/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,270634,436611361,2857895040,4610615972160,0.06
20250306,270633,436611361,2887654110,4658643221870,0.06
20250305,270633,436611361,2860590810,4614982085770,0.06
20250304,270551,436611361,2840785500,4584419290500,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 270634 436611361 2857895040 4610615972160 0.06
3 20250306 270633 436611361 2887654110 4658643221870 0.06
4 20250305 270633 436611361 2860590810 4614982085770 0.06
5 20250304 270551 436611361 2840785500 4584419290500 0.06