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

623
035810/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192100,856530845,2725,2725,2725,2725,440
20250311,192000,856530845,2725,2725,2725,2725,0
20250311,191900,856530845,2725,2725,2725,2725,0
20250311,191800,856530845,2725,2725,2725,2725,0
20250311,191700,856530845,2725,2725,2725,2725,0
20250311,191600,856530845,2725,2725,2725,2725,0
20250311,191500,856530845,2725,2725,2725,2725,0
20250311,191400,856530845,2725,2725,2725,2725,0
20250311,191300,856530845,2725,2725,2725,2725,0
20250311,191200,856530845,2725,2725,2725,2725,0
20250311,191100,856530845,2725,2725,2725,2725,0
20250311,191000,856530845,2725,2725,2725,2725,0
20250311,190900,856530845,2725,2725,2725,2725,0
20250311,190800,856530845,2725,2725,2725,2725,0
20250311,190700,856530845,2725,2725,2725,2725,0
20250311,190600,856530845,2725,2725,2725,2725,0
20250311,190500,856530845,2725,2725,2725,2725,0
20250311,190400,856530845,2725,2725,2725,2725,0
20250311,190300,856530845,2725,2725,2725,2725,0
20250311,190200,856530845,2725,2725,2725,2725,0
20250311,190100,856530845,2725,2725,2725,2725,0
20250311,190000,856530845,2725,2725,2725,2725,0
20250311,185900,856530845,2725,2725,2725,2725,0
20250311,185800,856530845,2725,2725,2725,2725,0
20250311,185700,856530845,2725,2725,2725,2725,0
20250311,185600,856530845,2725,2725,2725,2725,0
20250311,185500,856530845,2725,2725,2725,2725,0
20250311,185400,856530845,2725,2725,2725,2725,0
20250311,185300,856530845,2725,2725,2725,2725,0
20250311,185200,856530845,2725,2725,2725,2725,0
20250311,185100,856530845,2725,2725,2725,2725,440
20250311,185000,856530845,2725,2725,2725,2725,0
20250311,184900,856530845,2725,2725,2725,2725,0
20250311,184800,856530845,2725,2725,2725,2725,0
20250311,184700,856530845,2725,2725,2725,2725,0
20250311,184600,856530845,2725,2725,2725,2725,0
20250311,184500,856530845,2725,2725,2725,2725,0
20250311,184400,856530845,2725,2725,2725,2725,0
20250311,184300,856530845,2725,2725,2725,2725,0
20250311,184200,856530845,2725,2725,2725,2725,0
20250311,184100,856530845,2725,2725,2725,2725,0
20250311,184000,856530845,2725,2725,2725,2725,0
20250311,183900,856530845,2725,2725,2725,2725,0
20250311,183800,856530845,2725,2725,2725,2725,0
20250311,183700,856530845,2725,2725,2725,2725,0
20250311,183600,856530845,2725,2725,2725,2725,0
20250311,183500,856530845,2725,2725,2725,2725,0
20250311,183400,856530845,2725,2725,2725,2725,0
20250311,183300,856530845,2725,2725,2725,2725,0
20250311,183200,856530845,2725,2725,2725,2725,0
20250311,183100,856530845,2725,2725,2725,2725,0
20250311,183000,856530845,2725,2725,2725,2725,0
20250311,182900,856530845,2725,2725,2725,2725,0
20250311,182800,856530845,2725,2725,2725,2725,0
20250311,182700,856530845,2725,2725,2725,2725,0
20250311,182600,856530845,2725,2725,2725,2725,0
20250311,182500,856530845,2725,2725,2725,2725,0
20250311,182400,856530845,2725,2725,2725,2725,0
20250311,182300,856530845,2725,2725,2725,2725,0
20250311,182200,856530845,2725,2725,2725,2725,0
20250311,182100,856530845,2725,2725,2725,2725,440
20250311,182000,856530845,2725,2725,2725,2725,0
20250311,181900,856530845,2725,2725,2725,2725,0
20250311,181800,856530845,2725,2725,2725,2725,0
20250311,181700,856530845,2725,2725,2725,2725,0
20250311,181600,856530845,2725,2725,2725,2725,0
20250311,181500,856530845,2725,2725,2725,2725,0
20250311,181400,856530845,2725,2725,2725,2725,0
20250311,181300,856530845,2725,2725,2725,2725,0
20250311,181200,856530845,2725,2725,2725,2725,0
20250311,181100,856530845,2725,2725,2725,2725,0
20250311,181000,856530845,2725,2725,2725,2725,0
20250311,180900,856530845,2725,2725,2725,2725,0
20250311,180800,856530845,2725,2725,2725,2725,0
20250311,180700,856530845,2725,2725,2725,2725,0
20250311,180600,856530845,2725,2725,2725,2725,0
20250311,180500,856530845,2725,2725,2725,2725,0
20250311,180400,856530845,2725,2725,2725,2725,0
20250311,180300,856530845,2725,2725,2725,2725,0
20250311,180200,856530845,2725,2725,2725,2725,0
20250311,180100,856530845,2725,2725,2725,2725,0
20250311,180000,856530845,2725,2725,2725,2725,0
20250311,175900,856530845,2725,2725,2725,2725,0
20250311,175800,856530845,2725,2725,2725,2725,0
20250311,175700,856530845,2725,2725,2725,2725,0
20250311,175600,856530845,2725,2725,2725,2725,0
20250311,175500,856530845,2725,2725,2725,2725,0
20250311,175400,856530845,2725,2725,2725,2725,0
20250311,175300,856530845,2725,2725,2725,2725,0
20250311,175200,856530845,2725,2725,2725,2725,0
20250311,175100,856530845,2725,2725,2725,2725,440
20250311,175000,856530845,2725,2725,2725,2725,0
20250311,174900,856530845,2725,2725,2725,2725,0
20250311,174800,856530845,2725,2725,2725,2725,0
20250311,174700,856530845,2725,2725,2725,2725,0
20250311,174600,856530845,2725,2725,2725,2725,0
20250311,174500,856530845,2725,2725,2725,2725,0
20250311,174400,856530845,2725,2725,2725,2725,0
20250311,174300,856530845,2725,2725,2725,2725,0
20250311,174200,856530845,2725,2725,2725,2725,0
20250311,174100,856530845,2725,2725,2725,2725,0
20250311,174000,856530845,2725,2725,2725,2725,0
20250311,173900,856530845,2725,2725,2725,2725,0
20250311,173800,856530845,2725,2725,2725,2725,0
20250311,173700,856530845,2725,2725,2725,2725,0
20250311,173600,856530845,2725,2725,2725,2725,0
20250311,173500,856530845,2725,2725,2725,2725,0
20250311,173400,856530845,2725,2725,2725,2725,0
20250311,173300,856530845,2725,2725,2725,2725,0
20250311,173200,856530845,2725,2725,2725,2725,0
20250311,173100,856530845,2725,2725,2725,2725,0
20250311,173000,856530845,2725,2725,2725,2725,0
20250311,172900,856530845,2725,2725,2725,2725,0
20250311,172800,856530845,2725,2725,2725,2725,0
20250311,172700,856530845,2725,2725,2725,2725,0
20250311,172600,856530845,2725,2725,2725,2725,0
20250311,172500,856530845,2725,2725,2725,2725,0
20250311,172400,856530845,2725,2725,2725,2725,0
20250311,172300,856530845,2725,2725,2725,2725,0
20250311,172200,856530845,2725,2725,2725,2725,0
20250311,172100,856530845,2725,2725,2725,2725,440
20250311,172000,856530845,2725,2725,2725,2725,0
20250311,171900,856530845,2725,2725,2725,2725,0
20250311,171800,856530845,2725,2725,2725,2725,0
20250311,171700,856530845,2725,2725,2725,2725,0
20250311,171600,856530845,2725,2725,2725,2725,0
20250311,171500,856530845,2725,2725,2725,2725,0
20250311,171400,856530845,2725,2725,2725,2725,0
20250311,171300,856530845,2725,2725,2725,2725,0
20250311,171200,856530845,2725,2725,2725,2725,0
20250311,171100,856530845,2725,2725,2725,2725,0
20250311,171000,856530845,2725,2725,2725,2725,0
20250311,170900,856530845,2725,2725,2725,2725,0
20250311,170800,856530845,2725,2725,2725,2725,0
20250311,170700,856530845,2725,2725,2725,2725,0
20250311,170600,856530845,2725,2725,2725,2725,0
20250311,170500,856530845,2725,2725,2725,2725,0
20250311,170400,856530845,2725,2725,2725,2725,0
20250311,170300,856530845,2725,2725,2725,2725,0
20250311,170200,856530845,2725,2725,2725,2725,0
20250311,170100,856530845,2725,2725,2725,2725,0
20250311,170000,856530845,2725,2725,2725,2725,0
20250311,165900,856530845,2725,2725,2725,2725,0
20250311,165800,856530845,2725,2725,2725,2725,0
20250311,165700,856530845,2725,2725,2725,2725,0
20250311,165600,856530845,2725,2725,2725,2725,0
20250311,165500,856530845,2725,2725,2725,2725,0
20250311,165400,856530845,2725,2725,2725,2725,0
20250311,165300,856530845,2725,2725,2725,2725,0
20250311,165200,856530845,2725,2725,2725,2725,0
20250311,165100,856530845,2725,2725,2725,2725,440
20250311,165000,856530845,2725,2725,2725,2725,0
20250311,164900,856530845,2725,2725,2725,2725,0
20250311,164800,856530845,2725,2725,2725,2725,0
20250311,164700,856530845,2725,2725,2725,2725,0
20250311,164600,856530845,2725,2725,2725,2725,0
20250311,164500,856530845,2725,2725,2725,2725,0
20250311,164400,856530845,2725,2725,2725,2725,0
20250311,164300,856530845,2725,2725,2725,2725,0
20250311,164200,856530845,2725,2725,2725,2725,0
20250311,164100,856530845,2725,2725,2725,2725,0
20250311,164000,856530845,2725,2725,2725,2725,0
20250311,163900,856530845,2725,2725,2725,2725,0
20250311,163800,856530845,2725,2725,2725,2725,0
20250311,163700,856530845,2725,2725,2725,2725,0
20250311,163600,856530845,2725,2725,2725,2725,0
20250311,163500,856530845,2725,2725,2725,2725,0
20250311,163400,856530845,2725,2725,2725,2725,0
20250311,163300,856530845,2725,2725,2725,2725,0
20250311,163200,856530845,2725,2725,2725,2725,0
20250311,163100,856530845,2725,2725,2725,2725,0
20250311,163000,856530845,2725,2725,2725,2725,0
20250311,162900,856530845,2725,2725,2725,2725,0
20250311,162800,856530845,2725,2725,2725,2725,0
20250311,162700,856530845,2725,2725,2725,2725,0
20250311,162600,856530845,2725,2725,2725,2725,0
20250311,162500,856530845,2725,2725,2725,2725,0
20250311,162400,856530845,2725,2725,2725,2725,0
20250311,162300,856530845,2725,2725,2725,2725,0
20250311,162200,856530845,2725,2725,2725,2725,0
20250311,162100,856530845,2725,2725,2725,2725,440
20250311,162000,856530845,2725,2725,2725,2725,0
20250311,161900,856530845,2725,2725,2725,2725,0
20250311,161800,856530845,2725,2725,2725,2725,0
20250311,161700,856530845,2725,2725,2725,2725,0
20250311,161600,856530845,2725,2725,2725,2725,0
20250311,161500,856530845,2725,2725,2725,2725,0
20250311,161400,856530845,2725,2725,2725,2725,0
20250311,161300,856530845,2725,2725,2725,2725,0
20250311,161200,856530845,2725,2725,2725,2725,0
20250311,161100,856530845,2725,2725,2725,2725,0
20250311,161000,856530845,2725,2725,2725,2725,0
20250311,160900,856530845,2725,2725,2725,2725,0
20250311,160800,856530845,2725,2725,2725,2725,0
20250311,160700,856530845,2725,2725,2725,2725,0
20250311,160600,856530845,2725,2725,2725,2725,0
20250311,160500,856530845,2725,2725,2725,2725,0
20250311,160400,856530845,2725,2725,2725,2725,0
20250311,160300,856530845,2725,2725,2725,2725,0
20250311,160200,856530845,2725,2725,2725,2725,0
20250311,160100,856530845,2725,2725,2725,2725,0
20250311,160000,856530845,2725,2725,2725,2725,0
20250311,155900,856530845,2725,2725,2725,2725,0
20250311,155800,856530845,2725,2725,2725,2725,0
20250311,155700,856530845,2725,2725,2725,2725,0
20250311,155600,856530845,2725,2725,2725,2725,0
20250311,155500,856530845,2725,2725,2725,2725,0
20250311,155400,856530845,2725,2725,2725,2725,0
20250311,155300,856530845,2725,2725,2725,2725,0
20250311,155200,856530845,2725,2725,2725,2725,0
20250311,155100,856530845,2725,2725,2725,2725,440
20250311,155000,856530845,2725,2725,2725,2725,0
20250311,154900,856530845,2725,2725,2725,2725,0
20250311,154800,856530845,2725,2725,2725,2725,0
20250311,154700,856530845,2725,2725,2725,2725,0
20250311,154600,856530845,2725,2725,2725,2725,0
20250311,154500,856530845,2725,2725,2725,2725,0
20250311,154400,856530845,2725,2725,2725,2725,0
20250311,154300,856530845,2725,2725,2725,2725,0
20250311,154200,856530845,2725,2725,2725,2725,0
20250311,154100,856530845,2725,2725,2725,2725,0
20250311,154000,856530845,2725,2725,2725,2725,0
20250311,153900,856530845,2725,2725,2725,2725,0
20250311,153800,856530845,2725,2725,2725,2725,0
20250311,153700,856530845,2725,2725,2725,2725,0
20250311,153600,856530845,2725,2725,2725,2725,0
20250311,153500,856530845,2725,2725,2725,2725,0
20250311,153400,856530845,2725,2725,2725,2725,0
20250311,153300,856530845,2725,2725,2725,2725,0
20250311,153200,856530845,2725,2725,2725,2725,0
20250311,153100,856530845,2725,2725,2725,2725,0
20250311,153000,856530845,2725,2725,2725,2725,440
20250311,152900,855331845,2725,2725,2725,2725,0
20250311,152800,855331845,2725,2725,2725,2725,0
20250311,152700,855331845,2725,2725,2725,2725,0
20250311,152600,855331845,2725,2725,2725,2725,0
20250311,152500,855331845,2725,2725,2725,2725,0
20250311,152400,855331845,2725,2725,2725,2725,0
20250311,152300,855331845,2725,2725,2725,2725,0
20250311,152200,855331845,2725,2725,2725,2725,0
20250311,152100,855331845,2725,2725,2725,2725,0
20250311,152000,855331845,2725,2725,2725,2725,0
20250311,151900,855331845,2725,2725,2725,2725,0
20250311,151800,855331845,2725,2725,2725,2725,0
20250311,151700,855331845,2725,2725,2725,2725,0
20250311,151600,855331845,2725,2725,2725,2725,1
20250311,151500,855329120,2720,2715,2720,2715,407
20250311,151400,854222820,2720,2720,2720,2720,301
20250311,151300,853404100,2720,2720,2720,2720,0
20250311,151200,853404100,2720,2720,2720,2720,10
20250311,151100,853376900,2720,2720,2720,2720,120
20250311,151000,853050500,2720,2720,2720,2720,0
20250311,150900,853050500,2720,2720,2720,2720,0
20250311,150800,853050500,2720,2720,2720,2720,0
20250311,150700,853050500,2720,2720,2720,2720,0
20250311,150600,853050500,2720,2720,2720,2720,0
20250311,150500,853050500,2720,2720,2720,2720,0
20250311,150400,853050500,2720,2720,2720,2720,0
20250311,150300,853050500,2720,2720,2720,2720,50
20250311,150200,852914500,2720,2715,2720,2710,8
20250311,150100,852892785,2720,2720,2720,2720,0
20250311,150000,852892785,2720,2720,2720,2720,0
20250311,145900,852892785,2720,2720,2720,2720,3
20250311,145800,852884625,2720,2715,2720,2715,2381
20250311,145700,846420205,2715,2715,2715,2715,0
20250311,145600,846420205,2715,2715,2715,2715,606
20250311,145500,844774915,2720,2720,2720,2720,2
20250311,145400,844769475,2720,2720,2720,2720,0
20250311,145300,844769475,2720,2720,2720,2720,0
20250311,145200,844769475,2720,2720,2720,2720,0
20250311,145100,844769475,2720,2720,2720,2720,0
20250311,145000,844769475,2720,2720,2720,2720,0
20250311,144900,844769475,2720,2720,2720,2720,0
20250311,144800,844769475,2720,2720,2720,2720,0
20250311,144700,844769475,2720,2720,2720,2720,0
20250311,144600,844769475,2720,2720,2720,2720,0
20250311,144500,844769475,2720,2720,2720,2720,0
20250311,144400,844769475,2720,2720,2720,2720,0
20250311,144300,844769475,2720,2720,2720,2720,0
20250311,144200,844769475,2720,2720,2720,2720,0
20250311,144100,844769475,2720,2720,2720,2720,0
20250311,144000,844769475,2720,2720,2720,2720,0
20250311,143900,844769475,2720,2720,2720,2720,0
20250311,143800,844769475,2720,2720,2720,2720,1
20250311,143700,844766755,2715,2715,2715,2715,235
20250311,143600,844128730,2720,2720,2720,2720,24
20250311,143500,844063450,2720,2720,2720,2720,1
20250311,143400,844060730,2725,2725,2725,2725,0
20250311,143300,844060730,2725,2715,2725,2715,33
20250311,143200,843971105,2725,2725,2725,2725,0
20250311,143100,843971105,2725,2725,2725,2725,0
20250311,143000,843971105,2725,2725,2725,2725,0
20250311,142900,843971105,2725,2725,2725,2725,0
20250311,142800,843971105,2725,2725,2725,2725,8
20250311,142700,843949305,2725,2725,2725,2725,0
20250311,142600,843949305,2725,2725,2725,2725,0
20250311,142500,843949305,2725,2725,2725,2725,0
20250311,142400,843949305,2725,2725,2725,2725,2
20250311,142300,843943855,2715,2720,2720,2715,11
20250311,142200,843913965,2720,2720,2720,2720,1881
20250311,142100,838797645,2725,2725,2725,2725,0
20250311,142000,838797645,2725,2725,2725,2725,0
20250311,141900,838797645,2725,2720,2725,2720,32
20250311,141800,838710600,2725,2725,2725,2725,0
20250311,141700,838710600,2725,2725,2725,2725,0
20250311,141600,838710600,2725,2725,2725,2725,1
20250311,141500,838707875,2715,2715,2715,2715,5
20250311,141400,838694300,2725,2725,2725,2725,0
20250311,141300,838694300,2725,2725,2725,2725,0
20250311,141200,838694300,2725,2725,2725,2725,35
20250311,141100,838598925,2725,2725,2725,2725,0
20250311,141000,838598925,2725,2725,2725,2725,0
20250311,140900,838598925,2725,2720,2725,2720,2
20250311,140800,838593480,2715,2715,2715,2715,94
20250311,140700,838338270,2715,2715,2715,2715,72
20250311,140600,838142790,2715,2715,2720,2715,207
20250311,140500,837579865,2715,2725,2725,2715,11
20250311,140400,837549990,2725,2725,2725,2725,3
20250311,140300,837541815,2730,2730,2730,2730,0
20250311,140200,837541815,2730,2730,2730,2730,0
20250311,140100,837541815,2730,2730,2730,2730,0
20250311,140000,837541815,2730,2730,2730,2730,0
20250311,135900,837541815,2730,2730,2730,2730,1
20250311,135800,837539085,2725,2725,2725,2725,0
20250311,135700,837539085,2725,2725,2725,2725,1484
20250311,135600,833495185,2725,2725,2725,2725,516
20250311,135500,832089085,2725,2725,2725,2725,0
20250311,135400,832089085,2725,2725,2725,2725,0
20250311,135300,832089085,2725,2725,2725,2725,0
20250311,135200,832089085,2725,2725,2725,2725,29
20250311,135100,832010060,2725,2715,2725,2715,243
20250311,135000,831350245,2725,2725,2725,2725,3
20250311,134900,831342070,2715,2715,2715,2715,0
20250311,134800,831342070,2715,2715,2715,2715,0
20250311,134700,831342070,2715,2720,2720,2715,3000
20250311,134600,823196595,2720,2720,2720,2720,527
20250311,134500,821763155,2725,2725,2725,2725,127
20250311,134400,821417080,2730,2730,2730,2730,0
20250311,134300,821417080,2730,2730,2730,2730,0
20250311,134200,821417080,2730,2730,2730,2730,0
20250311,134100,821417080,2730,2730,2730,2730,0
20250311,134000,821417080,2730,2730,2730,2730,0
20250311,133900,821417080,2730,2730,2730,2730,0
20250311,133800,821417080,2730,2730,2730,2730,0
20250311,133700,821417080,2730,2730,2730,2730,0
20250311,133600,821417080,2730,2730,2730,2730,0
20250311,133500,821417080,2730,2730,2730,2730,0
20250311,133400,821417080,2730,2730,2730,2730,1
20250311,133300,821414350,2725,2725,2725,2725,58
20250311,133200,821256300,2725,2725,2725,2725,0
20250311,133100,821256300,2725,2720,2725,2720,57
20250311,133000,821101075,2720,2725,2725,2720,355
20250311,132900,820134700,2720,2720,2720,2720,240
20250311,132800,819481900,2730,2730,2730,2730,0
20250311,132700,819481900,2730,2730,2730,2730,382
20250311,132600,818439040,2730,2730,2730,2730,2
20250311,132500,818433580,2730,2730,2735,2720,7
20250311,132400,818414480,2730,2730,2730,2730,0
20250311,132300,818414480,2730,2730,2730,2730,0
20250311,132200,818414480,2730,2730,2735,2730,12
20250311,132100,818381710,2730,2730,2730,2730,5
20250311,132000,818368060,2730,2730,2730,2730,2
20250311,131900,818362600,2730,2730,2730,2730,0
20250311,131800,818362600,2730,2730,2730,2730,197
20250311,131700,817824790,2730,2730,2730,2730,103
20250311,131600,817543600,2720,2720,2720,2720,0
20250311,131500,817543600,2720,2720,2720,2720,1
20250311,131400,817540880,2730,2730,2730,2730,0
20250311,131300,817540880,2730,2730,2730,2730,10
20250311,131200,817513580,2730,2730,2730,2730,0
20250311,131100,817513580,2730,2730,2730,2730,0
20250311,131000,817513580,2730,2730,2730,2730,6
20250311,130900,817497200,2730,2730,2730,2730,0
20250311,130800,817497200,2730,2730,2730,2730,201
20250311,130700,816948470,2715,2720,2720,2715,3331
20250311,130600,807889465,2730,2730,2730,2730,1
20250311,130500,807886735,2730,2730,2730,2730,0
20250311,130400,807886735,2730,2730,2730,2730,157
20250311,130300,807458125,2730,2730,2730,2730,0
20250311,130200,807458125,2730,2730,2730,2730,0
20250311,130100,807458125,2730,2730,2730,2730,0
20250311,130000,807458125,2730,2730,2730,2730,0
20250311,125900,807458125,2730,2730,2730,2730,21
20250311,125800,807400795,2730,2730,2730,2730,0
20250311,125700,807400795,2730,2730,2730,2730,0
20250311,125600,807400795,2730,2730,2730,2730,74
20250311,125500,807198775,2730,2730,2730,2730,0
20250311,125400,807198775,2730,2730,2730,2730,0
20250311,125300,807198775,2730,2730,2730,2730,182
20250311,125200,806701915,2730,2730,2730,2730,185
20250311,125100,806196865,2730,2730,2730,2730,0
20250311,125000,806196865,2730,2730,2730,2730,0
20250311,124900,806196865,2730,2730,2730,2730,0
20250311,124800,806196865,2730,2730,2730,2730,0
20250311,124700,806196865,2730,2730,2730,2730,0
20250311,124600,806196865,2730,2730,2730,2730,399
20250311,124500,805107595,2730,2730,2730,2730,8
20250311,124400,805085755,2725,2725,2725,2725,61
20250311,124300,804919530,2735,2735,2735,2735,0
20250311,124200,804919530,2735,2735,2735,2735,0
20250311,124100,804919530,2735,2735,2735,2735,0
20250311,124000,804919530,2735,2735,2735,2735,0
20250311,123900,804919530,2735,2735,2735,2735,0
20250311,123800,804919530,2735,2725,2735,2720,1123
20250311,123700,801861895,2725,2725,2725,2725,2023
20250311,123600,796349220,2735,2735,2735,2735,180
20250311,123500,795856920,2735,2730,2735,2730,12
20250311,123400,795824115,2730,2730,2730,2730,3
20250311,123300,795815925,2725,2730,2730,2725,1366
20250311,123200,792092655,2735,2735,2735,2735,0
20250311,123100,792092655,2735,2740,2740,2735,4
20250311,123000,792081710,2735,2735,2735,2735,0
20250311,122900,792081710,2735,2735,2735,2735,362
20250311,122800,791091640,2740,2740,2740,2740,0
20250311,122700,791091640,2740,2740,2740,2740,2
20250311,122600,791086160,2735,2735,2735,2735,0
20250311,122500,791086160,2735,2735,2735,2735,0
20250311,122400,791086160,2735,2735,2735,2735,304
20250311,122300,790254720,2735,2735,2735,2735,0
20250311,122200,790254720,2735,2735,2735,2735,0
20250311,122100,790254720,2735,2735,2735,2735,0
20250311,122000,790254720,2735,2735,2735,2735,0
20250311,121900,790254720,2735,2735,2735,2735,0
20250311,121800,790254720,2735,2735,2735,2735,0
20250311,121700,790254720,2735,2735,2735,2735,0
20250311,121600,790254720,2735,2735,2735,2735,0
20250311,121500,790254720,2735,2735,2735,2735,0
20250311,121400,790254720,2735,2735,2735,2735,1
20250311,121300,790251985,2725,2735,2735,2725,307
20250311,121200,789415340,2735,2735,2735,2735,5
20250311,121100,789401665,2735,2735,2735,2735,7
20250311,121000,789382520,2740,2740,2740,2740,400
20250311,120900,788286520,2740,2740,2740,2740,0
20250311,120800,788286520,2740,2740,2740,2740,0
20250311,120700,788286520,2740,2740,2740,2740,221
20250311,120600,787680980,2740,2725,2740,2720,633
20250311,120500,785952940,2725,2720,2730,2720,71
20250311,120400,785759565,2720,2725,2725,2720,88
20250311,120300,785520170,2725,2725,2725,2725,105
20250311,120200,785234045,2730,2730,2730,2730,227
20250311,120100,784614335,2735,2735,2735,2735,0
20250311,120000,784614335,2735,2735,2735,2735,0
20250311,115900,784614335,2735,2735,2735,2735,0
20250311,115800,784614335,2735,2735,2735,2735,100
20250311,115700,784340835,2735,2735,2735,2735,0
20250311,115600,784340835,2735,2735,2735,2735,0
20250311,115500,784340835,2735,2735,2735,2735,2
20250311,115400,784335365,2730,2730,2730,2730,43
20250311,115300,784217975,2730,2730,2730,2730,57
20250311,115200,784062365,2730,2730,2730,2730,476
20250311,115100,782762885,2730,2730,2730,2730,0
20250311,115000,782762885,2730,2730,2730,2730,3
20250311,114900,782754695,2730,2730,2730,2730,1
20250311,114800,782751965,2730,2725,2730,2725,10
20250311,114700,782724700,2730,2730,2730,2730,50
20250311,114600,782588200,2725,2725,2725,2725,17
20250311,114500,782541875,2725,2725,2730,2725,67
20250311,114400,782359295,2725,2730,2730,2725,97
20250311,114300,782094965,2725,2730,2730,2725,14
20250311,114200,782056810,2725,2725,2725,2725,145
20250311,114100,781661685,2725,2725,2725,2725,49
20250311,114000,781528160,2730,2730,2730,2730,1
20250311,113900,781525430,2725,2725,2725,2725,3
20250311,113800,781517255,2730,2725,2730,2725,74
20250311,113700,781315600,2730,2725,2730,2725,369
20250311,113600,780310045,2725,2725,2725,2725,7
20250311,113500,780290970,2730,2725,2730,2725,40
20250311,113400,780181965,2725,2725,2725,2725,54
20250311,113300,780034815,2725,2725,2725,2725,69
20250311,113200,779846790,2725,2725,2725,2725,41
20250311,113100,779735065,2730,2730,2730,2730,0
20250311,113000,779735065,2730,2730,2730,2730,0
20250311,112900,779735065,2730,2725,2730,2725,11
20250311,112800,779705085,2725,2725,2727,2725,111
20250311,112700,779402600,2730,2730,2730,2730,1
20250311,112600,779399870,2730,2730,2730,2730,0
20250311,112500,779399870,2730,2725,2735,2725,542
20250311,112400,777920605,2725,2725,2725,2725,6
20250311,112300,777904255,2720,2730,2730,2720,11
20250311,112200,777874310,2725,2725,2730,2725,232
20250311,112100,777241945,2725,2725,2725,2725,9
20250311,112000,777217420,2720,2720,2720,2720,0
20250311,111900,777217420,2720,2720,2720,2720,0
20250311,111800,777217420,2720,2720,2720,2720,0
20250311,111700,777217420,2720,2720,2720,2720,0
20250311,111600,777217420,2720,2720,2720,2720,0
20250311,111500,777217420,2720,2720,2720,2720,0
20250311,111400,777217420,2720,2720,2720,2720,100
20250311,111300,776945420,2720,2720,2720,2720,0
20250311,111200,776945420,2720,2720,2720,2720,0
20250311,111100,776945420,2720,2720,2720,2720,0
20250311,111000,776945420,2720,2720,2720,2720,0
20250311,110900,776945420,2720,2720,2720,2720,3
20250311,110800,776937260,2715,2715,2715,2715,0
20250311,110700,776937260,2715,2720,2720,2715,887
20250311,110600,774525620,2720,2720,2720,2720,139
20250311,110500,774147540,2720,2720,2720,2720,0
20250311,110400,774147540,2720,2720,2720,2720,0
20250311,110300,774147540,2720,2720,2720,2720,0
20250311,110200,774147540,2720,2720,2720,2720,110
20250311,110100,773848340,2715,2715,2715,2710,102
20250311,110000,773571510,2710,2715,2715,2710,31
20250311,105900,773487495,2715,2710,2715,2710,662
20250311,105800,771690930,2715,2710,2715,2705,3348
20250311,105700,762618485,2705,2705,2710,2705,80
20250311,105600,762402080,2710,2710,2710,2710,50
20250311,105500,762266580,2710,2720,2720,2710,8631
20250311,105400,738853850,2715,2715,2715,2715,0
20250311,105300,738853850,2715,2720,2720,2715,56
20250311,105200,738701545,2720,2720,2720,2720,306
20250311,105100,737869225,2720,2720,2720,2720,699
20250311,105000,735967945,2720,2720,2720,2720,902
20250311,104900,733514505,2720,2720,2720,2720,704
20250311,104800,731599625,2720,2720,2720,2720,235
20250311,104700,730960425,2715,2715,2715,2715,12
20250311,104600,730927845,2710,2710,2710,2710,0
20250311,104500,730927845,2710,2710,2710,2710,0
20250311,104400,730927845,2710,2720,2720,2710,7437
20250311,104300,710740510,2720,2745,2745,2720,6360
20250311,104200,693404325,2745,2745,2745,2745,0
20250311,104100,693404325,2745,2745,2745,2735,6610
20250311,104000,675274945,2745,2745,2745,2745,0
20250311,103900,675274945,2745,2745,2745,2745,0
20250311,103800,675274945,2745,2745,2745,2745,0
20250311,103700,675274945,2745,2745,2745,2745,12
20250311,103600,675242005,2745,2740,2745,2740,662
20250311,103500,673428115,2745,2740,2745,2740,101
20250311,103400,673151370,2740,2745,2750,2740,690
20250311,103300,671260720,2745,2745,2745,2745,2
20250311,103200,671255230,2750,2750,2750,2750,0
20250311,103100,671255230,2750,2750,2750,2750,0
20250311,103000,671255230,2750,2750,2755,2745,1745
20250311,102900,666462220,2750,2750,2750,2750,0
20250311,102800,666462220,2750,2755,2755,2750,57
20250311,102700,666305445,2755,2755,2755,2755,10
20250311,102600,666277895,2750,2750,2750,2750,400
20250311,102500,665177895,2750,2755,2755,2750,1600
20250311,102400,660776215,2770,2765,2770,2750,5044
20250311,102300,646808165,2765,2760,2770,2755,5940
20250311,102200,630377230,2760,2750,2760,2750,112
20250311,102100,630069110,2750,2745,2750,2745,2197
20250311,102000,624037860,2745,2750,2750,2745,1543
20250311,101900,619795610,2755,2760,2765,2755,727
20250311,101800,617791580,2765,2740,2775,2740,5977
20250311,101700,601318135,2735,2760,2765,2725,12586
20250311,101600,566890320,2765,2745,2775,2740,7566
20250311,101500,546093055,2750,2750,2750,2750,70
20250311,101400,545900555,2750,2755,2755,2710,28857
20250311,101300,467127225,2755,2800,2810,2745,21768
20250311,101200,406879475,2800,2810,2830,2800,16586
20250311,101100,360156210,2810,2790,2810,2785,17990
20250311,101000,309852915,2790,2775,2850,2775,36989
20250311,100900,206192680,2775,2770,2775,2767,4786
20250311,100800,192935145,2775,2745,2790,2745,19977
20250311,100700,137627490,2745,2745,2745,2745,0
20250311,100600,137627490,2745,2745,2745,2745,0
20250311,100500,137627490,2745,2745,2745,2740,3
20250311,100400,137619260,2735,2740,2740,2735,1644
20250311,100300,133122200,2745,2745,2745,2745,0
20250311,100200,133122200,2745,2740,2745,2740,91
20250311,100100,132872855,2740,2740,2740,2740,7
20250311,100000,132853675,2740,2740,2740,2740,1000
20250311,095900,130113675,2740,2740,2740,2740,350
20250311,095800,129154675,2740,2740,2740,2740,0
20250311,095700,129154675,2740,2740,2740,2740,1
20250311,095600,129151935,2725,2740,2740,2725,201
20250311,095500,128604195,2740,2740,2740,2740,0
20250311,095400,128604195,2740,2735,2740,2725,1940
20250311,095300,123309485,2740,2740,2740,2740,0
20250311,095200,123309485,2740,2740,2740,2740,1
20250311,095100,123306745,2735,2735,2735,2735,100
20250311,095000,123033245,2740,2740,2740,2735,177
20250311,094900,122548965,2735,2735,2735,2735,880
20250311,094800,120142165,2745,2740,2745,2740,10
20250311,094700,120114740,2745,2745,2745,2745,0
20250311,094600,120114740,2745,2745,2745,2745,38
20250311,094500,120010430,2750,2740,2750,2740,400
20250311,094400,118914250,2740,2740,2740,2740,22
20250311,094300,118853970,2740,2740,2740,2740,0
20250311,094200,118853970,2740,2740,2740,2740,20
20250311,094100,118799170,2740,2740,2740,2740,0
20250311,094000,118799170,2740,2740,2740,2740,32
20250311,093900,118711490,2740,2740,2740,2740,2
20250311,093800,118706010,2740,2740,2740,2740,0
20250311,093700,118706010,2740,2740,2740,2740,0
20250311,093600,118706010,2740,2740,2740,2740,8
20250311,093500,118684090,2740,2740,2740,2740,1
20250311,093400,118681350,2740,2740,2740,2740,4
20250311,093300,118670390,2740,2740,2740,2740,0
20250311,093200,118670390,2740,2740,2740,2740,10
20250311,093100,118642990,2740,2735,2740,2735,501
20250311,093000,117272750,2735,2735,2735,2735,2988
20250311,092900,109100570,2740,2750,2750,2740,210
20250311,092800,108524910,2750,2750,2750,2750,150
20250311,092700,108112410,2750,2740,2750,2740,3
20250311,092600,108104180,2750,2740,2750,2740,235
20250311,092500,107460230,2750,2750,2750,2750,11
20250311,092400,107429980,2745,2745,2745,2745,52
20250311,092300,107287240,2750,2750,2750,2750,0
20250311,092200,107287240,2750,2750,2750,2750,5
20250311,092100,107273490,2745,2745,2745,2745,0
20250311,092000,107273490,2745,2745,2745,2745,0
20250311,091900,107273490,2745,2745,2745,2745,0
20250311,091800,107273490,2745,2745,2745,2745,486
20250311,091700,105939420,2750,2750,2750,2750,0
20250311,091600,105939420,2750,2745,2750,2745,1196
20250311,091500,102651265,2745,2750,2750,2745,61
20250311,091400,102483665,2755,2755,2755,2755,436
20250311,091300,101282485,2755,2750,2755,2750,2143
20250311,091200,95389225,2750,2740,2750,2740,2067
20250311,091100,89724735,2750,2750,2750,2740,393
20250311,091000,88647895,2745,2745,2745,2740,1197
20250311,090900,85362865,2750,2745,2750,2745,482
20250311,090800,84039615,2740,2735,2740,2735,1153
20250311,090700,80880595,2740,2740,2740,2740,0
20250311,090600,80880595,2740,2740,2740,2740,0
20250311,090500,80880595,2740,2730,2740,2730,600
20250311,090400,79239435,2730,2730,2735,2720,1848
20250311,090300,74194735,2730,2705,2730,2705,2799
20250311,090200,66591690,2705,2690,2705,2690,4526
20250311,090100,54410610,2690,2710,2710,2690,18730
20250311,090000,3921755,2710,2710,2710,2705,1449
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192100 856530845 2725 2725 2725 2725 440
3 20250311 192000 856530845 2725 2725 2725 2725 0
4 20250311 191900 856530845 2725 2725 2725 2725 0
5 20250311 191800 856530845 2725 2725 2725 2725 0
6 20250311 191700 856530845 2725 2725 2725 2725 0
7 20250311 191600 856530845 2725 2725 2725 2725 0
8 20250311 191500 856530845 2725 2725 2725 2725 0
9 20250311 191400 856530845 2725 2725 2725 2725 0
10 20250311 191300 856530845 2725 2725 2725 2725 0
11 20250311 191200 856530845 2725 2725 2725 2725 0
12 20250311 191100 856530845 2725 2725 2725 2725 0
13 20250311 191000 856530845 2725 2725 2725 2725 0
14 20250311 190900 856530845 2725 2725 2725 2725 0
15 20250311 190800 856530845 2725 2725 2725 2725 0
16 20250311 190700 856530845 2725 2725 2725 2725 0
17 20250311 190600 856530845 2725 2725 2725 2725 0
18 20250311 190500 856530845 2725 2725 2725 2725 0
19 20250311 190400 856530845 2725 2725 2725 2725 0
20 20250311 190300 856530845 2725 2725 2725 2725 0
21 20250311 190200 856530845 2725 2725 2725 2725 0
22 20250311 190100 856530845 2725 2725 2725 2725 0
23 20250311 190000 856530845 2725 2725 2725 2725 0
24 20250311 185900 856530845 2725 2725 2725 2725 0
25 20250311 185800 856530845 2725 2725 2725 2725 0
26 20250311 185700 856530845 2725 2725 2725 2725 0
27 20250311 185600 856530845 2725 2725 2725 2725 0
28 20250311 185500 856530845 2725 2725 2725 2725 0
29 20250311 185400 856530845 2725 2725 2725 2725 0
30 20250311 185300 856530845 2725 2725 2725 2725 0
31 20250311 185200 856530845 2725 2725 2725 2725 0
32 20250311 185100 856530845 2725 2725 2725 2725 440
33 20250311 185000 856530845 2725 2725 2725 2725 0
34 20250311 184900 856530845 2725 2725 2725 2725 0
35 20250311 184800 856530845 2725 2725 2725 2725 0
36 20250311 184700 856530845 2725 2725 2725 2725 0
37 20250311 184600 856530845 2725 2725 2725 2725 0
38 20250311 184500 856530845 2725 2725 2725 2725 0
39 20250311 184400 856530845 2725 2725 2725 2725 0
40 20250311 184300 856530845 2725 2725 2725 2725 0
41 20250311 184200 856530845 2725 2725 2725 2725 0
42 20250311 184100 856530845 2725 2725 2725 2725 0
43 20250311 184000 856530845 2725 2725 2725 2725 0
44 20250311 183900 856530845 2725 2725 2725 2725 0
45 20250311 183800 856530845 2725 2725 2725 2725 0
46 20250311 183700 856530845 2725 2725 2725 2725 0
47 20250311 183600 856530845 2725 2725 2725 2725 0
48 20250311 183500 856530845 2725 2725 2725 2725 0
49 20250311 183400 856530845 2725 2725 2725 2725 0
50 20250311 183300 856530845 2725 2725 2725 2725 0
51 20250311 183200 856530845 2725 2725 2725 2725 0
52 20250311 183100 856530845 2725 2725 2725 2725 0
53 20250311 183000 856530845 2725 2725 2725 2725 0
54 20250311 182900 856530845 2725 2725 2725 2725 0
55 20250311 182800 856530845 2725 2725 2725 2725 0
56 20250311 182700 856530845 2725 2725 2725 2725 0
57 20250311 182600 856530845 2725 2725 2725 2725 0
58 20250311 182500 856530845 2725 2725 2725 2725 0
59 20250311 182400 856530845 2725 2725 2725 2725 0
60 20250311 182300 856530845 2725 2725 2725 2725 0
61 20250311 182200 856530845 2725 2725 2725 2725 0
62 20250311 182100 856530845 2725 2725 2725 2725 440
63 20250311 182000 856530845 2725 2725 2725 2725 0
64 20250311 181900 856530845 2725 2725 2725 2725 0
65 20250311 181800 856530845 2725 2725 2725 2725 0
66 20250311 181700 856530845 2725 2725 2725 2725 0
67 20250311 181600 856530845 2725 2725 2725 2725 0
68 20250311 181500 856530845 2725 2725 2725 2725 0
69 20250311 181400 856530845 2725 2725 2725 2725 0
70 20250311 181300 856530845 2725 2725 2725 2725 0
71 20250311 181200 856530845 2725 2725 2725 2725 0
72 20250311 181100 856530845 2725 2725 2725 2725 0
73 20250311 181000 856530845 2725 2725 2725 2725 0
74 20250311 180900 856530845 2725 2725 2725 2725 0
75 20250311 180800 856530845 2725 2725 2725 2725 0
76 20250311 180700 856530845 2725 2725 2725 2725 0
77 20250311 180600 856530845 2725 2725 2725 2725 0
78 20250311 180500 856530845 2725 2725 2725 2725 0
79 20250311 180400 856530845 2725 2725 2725 2725 0
80 20250311 180300 856530845 2725 2725 2725 2725 0
81 20250311 180200 856530845 2725 2725 2725 2725 0
82 20250311 180100 856530845 2725 2725 2725 2725 0
83 20250311 180000 856530845 2725 2725 2725 2725 0
84 20250311 175900 856530845 2725 2725 2725 2725 0
85 20250311 175800 856530845 2725 2725 2725 2725 0
86 20250311 175700 856530845 2725 2725 2725 2725 0
87 20250311 175600 856530845 2725 2725 2725 2725 0
88 20250311 175500 856530845 2725 2725 2725 2725 0
89 20250311 175400 856530845 2725 2725 2725 2725 0
90 20250311 175300 856530845 2725 2725 2725 2725 0
91 20250311 175200 856530845 2725 2725 2725 2725 0
92 20250311 175100 856530845 2725 2725 2725 2725 440
93 20250311 175000 856530845 2725 2725 2725 2725 0
94 20250311 174900 856530845 2725 2725 2725 2725 0
95 20250311 174800 856530845 2725 2725 2725 2725 0
96 20250311 174700 856530845 2725 2725 2725 2725 0
97 20250311 174600 856530845 2725 2725 2725 2725 0
98 20250311 174500 856530845 2725 2725 2725 2725 0
99 20250311 174400 856530845 2725 2725 2725 2725 0
100 20250311 174300 856530845 2725 2725 2725 2725 0
101 20250311 174200 856530845 2725 2725 2725 2725 0
102 20250311 174100 856530845 2725 2725 2725 2725 0
103 20250311 174000 856530845 2725 2725 2725 2725 0
104 20250311 173900 856530845 2725 2725 2725 2725 0
105 20250311 173800 856530845 2725 2725 2725 2725 0
106 20250311 173700 856530845 2725 2725 2725 2725 0
107 20250311 173600 856530845 2725 2725 2725 2725 0
108 20250311 173500 856530845 2725 2725 2725 2725 0
109 20250311 173400 856530845 2725 2725 2725 2725 0
110 20250311 173300 856530845 2725 2725 2725 2725 0
111 20250311 173200 856530845 2725 2725 2725 2725 0
112 20250311 173100 856530845 2725 2725 2725 2725 0
113 20250311 173000 856530845 2725 2725 2725 2725 0
114 20250311 172900 856530845 2725 2725 2725 2725 0
115 20250311 172800 856530845 2725 2725 2725 2725 0
116 20250311 172700 856530845 2725 2725 2725 2725 0
117 20250311 172600 856530845 2725 2725 2725 2725 0
118 20250311 172500 856530845 2725 2725 2725 2725 0
119 20250311 172400 856530845 2725 2725 2725 2725 0
120 20250311 172300 856530845 2725 2725 2725 2725 0
121 20250311 172200 856530845 2725 2725 2725 2725 0
122 20250311 172100 856530845 2725 2725 2725 2725 440
123 20250311 172000 856530845 2725 2725 2725 2725 0
124 20250311 171900 856530845 2725 2725 2725 2725 0
125 20250311 171800 856530845 2725 2725 2725 2725 0
126 20250311 171700 856530845 2725 2725 2725 2725 0
127 20250311 171600 856530845 2725 2725 2725 2725 0
128 20250311 171500 856530845 2725 2725 2725 2725 0
129 20250311 171400 856530845 2725 2725 2725 2725 0
130 20250311 171300 856530845 2725 2725 2725 2725 0
131 20250311 171200 856530845 2725 2725 2725 2725 0
132 20250311 171100 856530845 2725 2725 2725 2725 0
133 20250311 171000 856530845 2725 2725 2725 2725 0
134 20250311 170900 856530845 2725 2725 2725 2725 0
135 20250311 170800 856530845 2725 2725 2725 2725 0
136 20250311 170700 856530845 2725 2725 2725 2725 0
137 20250311 170600 856530845 2725 2725 2725 2725 0
138 20250311 170500 856530845 2725 2725 2725 2725 0
139 20250311 170400 856530845 2725 2725 2725 2725 0
140 20250311 170300 856530845 2725 2725 2725 2725 0
141 20250311 170200 856530845 2725 2725 2725 2725 0
142 20250311 170100 856530845 2725 2725 2725 2725 0
143 20250311 170000 856530845 2725 2725 2725 2725 0
144 20250311 165900 856530845 2725 2725 2725 2725 0
145 20250311 165800 856530845 2725 2725 2725 2725 0
146 20250311 165700 856530845 2725 2725 2725 2725 0
147 20250311 165600 856530845 2725 2725 2725 2725 0
148 20250311 165500 856530845 2725 2725 2725 2725 0
149 20250311 165400 856530845 2725 2725 2725 2725 0
150 20250311 165300 856530845 2725 2725 2725 2725 0
151 20250311 165200 856530845 2725 2725 2725 2725 0
152 20250311 165100 856530845 2725 2725 2725 2725 440
153 20250311 165000 856530845 2725 2725 2725 2725 0
154 20250311 164900 856530845 2725 2725 2725 2725 0
155 20250311 164800 856530845 2725 2725 2725 2725 0
156 20250311 164700 856530845 2725 2725 2725 2725 0
157 20250311 164600 856530845 2725 2725 2725 2725 0
158 20250311 164500 856530845 2725 2725 2725 2725 0
159 20250311 164400 856530845 2725 2725 2725 2725 0
160 20250311 164300 856530845 2725 2725 2725 2725 0
161 20250311 164200 856530845 2725 2725 2725 2725 0
162 20250311 164100 856530845 2725 2725 2725 2725 0
163 20250311 164000 856530845 2725 2725 2725 2725 0
164 20250311 163900 856530845 2725 2725 2725 2725 0
165 20250311 163800 856530845 2725 2725 2725 2725 0
166 20250311 163700 856530845 2725 2725 2725 2725 0
167 20250311 163600 856530845 2725 2725 2725 2725 0
168 20250311 163500 856530845 2725 2725 2725 2725 0
169 20250311 163400 856530845 2725 2725 2725 2725 0
170 20250311 163300 856530845 2725 2725 2725 2725 0
171 20250311 163200 856530845 2725 2725 2725 2725 0
172 20250311 163100 856530845 2725 2725 2725 2725 0
173 20250311 163000 856530845 2725 2725 2725 2725 0
174 20250311 162900 856530845 2725 2725 2725 2725 0
175 20250311 162800 856530845 2725 2725 2725 2725 0
176 20250311 162700 856530845 2725 2725 2725 2725 0
177 20250311 162600 856530845 2725 2725 2725 2725 0
178 20250311 162500 856530845 2725 2725 2725 2725 0
179 20250311 162400 856530845 2725 2725 2725 2725 0
180 20250311 162300 856530845 2725 2725 2725 2725 0
181 20250311 162200 856530845 2725 2725 2725 2725 0
182 20250311 162100 856530845 2725 2725 2725 2725 440
183 20250311 162000 856530845 2725 2725 2725 2725 0
184 20250311 161900 856530845 2725 2725 2725 2725 0
185 20250311 161800 856530845 2725 2725 2725 2725 0
186 20250311 161700 856530845 2725 2725 2725 2725 0
187 20250311 161600 856530845 2725 2725 2725 2725 0
188 20250311 161500 856530845 2725 2725 2725 2725 0
189 20250311 161400 856530845 2725 2725 2725 2725 0
190 20250311 161300 856530845 2725 2725 2725 2725 0
191 20250311 161200 856530845 2725 2725 2725 2725 0
192 20250311 161100 856530845 2725 2725 2725 2725 0
193 20250311 161000 856530845 2725 2725 2725 2725 0
194 20250311 160900 856530845 2725 2725 2725 2725 0
195 20250311 160800 856530845 2725 2725 2725 2725 0
196 20250311 160700 856530845 2725 2725 2725 2725 0
197 20250311 160600 856530845 2725 2725 2725 2725 0
198 20250311 160500 856530845 2725 2725 2725 2725 0
199 20250311 160400 856530845 2725 2725 2725 2725 0
200 20250311 160300 856530845 2725 2725 2725 2725 0
201 20250311 160200 856530845 2725 2725 2725 2725 0
202 20250311 160100 856530845 2725 2725 2725 2725 0
203 20250311 160000 856530845 2725 2725 2725 2725 0
204 20250311 155900 856530845 2725 2725 2725 2725 0
205 20250311 155800 856530845 2725 2725 2725 2725 0
206 20250311 155700 856530845 2725 2725 2725 2725 0
207 20250311 155600 856530845 2725 2725 2725 2725 0
208 20250311 155500 856530845 2725 2725 2725 2725 0
209 20250311 155400 856530845 2725 2725 2725 2725 0
210 20250311 155300 856530845 2725 2725 2725 2725 0
211 20250311 155200 856530845 2725 2725 2725 2725 0
212 20250311 155100 856530845 2725 2725 2725 2725 440
213 20250311 155000 856530845 2725 2725 2725 2725 0
214 20250311 154900 856530845 2725 2725 2725 2725 0
215 20250311 154800 856530845 2725 2725 2725 2725 0
216 20250311 154700 856530845 2725 2725 2725 2725 0
217 20250311 154600 856530845 2725 2725 2725 2725 0
218 20250311 154500 856530845 2725 2725 2725 2725 0
219 20250311 154400 856530845 2725 2725 2725 2725 0
220 20250311 154300 856530845 2725 2725 2725 2725 0
221 20250311 154200 856530845 2725 2725 2725 2725 0
222 20250311 154100 856530845 2725 2725 2725 2725 0
223 20250311 154000 856530845 2725 2725 2725 2725 0
224 20250311 153900 856530845 2725 2725 2725 2725 0
225 20250311 153800 856530845 2725 2725 2725 2725 0
226 20250311 153700 856530845 2725 2725 2725 2725 0
227 20250311 153600 856530845 2725 2725 2725 2725 0
228 20250311 153500 856530845 2725 2725 2725 2725 0
229 20250311 153400 856530845 2725 2725 2725 2725 0
230 20250311 153300 856530845 2725 2725 2725 2725 0
231 20250311 153200 856530845 2725 2725 2725 2725 0
232 20250311 153100 856530845 2725 2725 2725 2725 0
233 20250311 153000 856530845 2725 2725 2725 2725 440
234 20250311 152900 855331845 2725 2725 2725 2725 0
235 20250311 152800 855331845 2725 2725 2725 2725 0
236 20250311 152700 855331845 2725 2725 2725 2725 0
237 20250311 152600 855331845 2725 2725 2725 2725 0
238 20250311 152500 855331845 2725 2725 2725 2725 0
239 20250311 152400 855331845 2725 2725 2725 2725 0
240 20250311 152300 855331845 2725 2725 2725 2725 0
241 20250311 152200 855331845 2725 2725 2725 2725 0
242 20250311 152100 855331845 2725 2725 2725 2725 0
243 20250311 152000 855331845 2725 2725 2725 2725 0
244 20250311 151900 855331845 2725 2725 2725 2725 0
245 20250311 151800 855331845 2725 2725 2725 2725 0
246 20250311 151700 855331845 2725 2725 2725 2725 0
247 20250311 151600 855331845 2725 2725 2725 2725 1
248 20250311 151500 855329120 2720 2715 2720 2715 407
249 20250311 151400 854222820 2720 2720 2720 2720 301
250 20250311 151300 853404100 2720 2720 2720 2720 0
251 20250311 151200 853404100 2720 2720 2720 2720 10
252 20250311 151100 853376900 2720 2720 2720 2720 120
253 20250311 151000 853050500 2720 2720 2720 2720 0
254 20250311 150900 853050500 2720 2720 2720 2720 0
255 20250311 150800 853050500 2720 2720 2720 2720 0
256 20250311 150700 853050500 2720 2720 2720 2720 0
257 20250311 150600 853050500 2720 2720 2720 2720 0
258 20250311 150500 853050500 2720 2720 2720 2720 0
259 20250311 150400 853050500 2720 2720 2720 2720 0
260 20250311 150300 853050500 2720 2720 2720 2720 50
261 20250311 150200 852914500 2720 2715 2720 2710 8
262 20250311 150100 852892785 2720 2720 2720 2720 0
263 20250311 150000 852892785 2720 2720 2720 2720 0
264 20250311 145900 852892785 2720 2720 2720 2720 3
265 20250311 145800 852884625 2720 2715 2720 2715 2381
266 20250311 145700 846420205 2715 2715 2715 2715 0
267 20250311 145600 846420205 2715 2715 2715 2715 606
268 20250311 145500 844774915 2720 2720 2720 2720 2
269 20250311 145400 844769475 2720 2720 2720 2720 0
270 20250311 145300 844769475 2720 2720 2720 2720 0
271 20250311 145200 844769475 2720 2720 2720 2720 0
272 20250311 145100 844769475 2720 2720 2720 2720 0
273 20250311 145000 844769475 2720 2720 2720 2720 0
274 20250311 144900 844769475 2720 2720 2720 2720 0
275 20250311 144800 844769475 2720 2720 2720 2720 0
276 20250311 144700 844769475 2720 2720 2720 2720 0
277 20250311 144600 844769475 2720 2720 2720 2720 0
278 20250311 144500 844769475 2720 2720 2720 2720 0
279 20250311 144400 844769475 2720 2720 2720 2720 0
280 20250311 144300 844769475 2720 2720 2720 2720 0
281 20250311 144200 844769475 2720 2720 2720 2720 0
282 20250311 144100 844769475 2720 2720 2720 2720 0
283 20250311 144000 844769475 2720 2720 2720 2720 0
284 20250311 143900 844769475 2720 2720 2720 2720 0
285 20250311 143800 844769475 2720 2720 2720 2720 1
286 20250311 143700 844766755 2715 2715 2715 2715 235
287 20250311 143600 844128730 2720 2720 2720 2720 24
288 20250311 143500 844063450 2720 2720 2720 2720 1
289 20250311 143400 844060730 2725 2725 2725 2725 0
290 20250311 143300 844060730 2725 2715 2725 2715 33
291 20250311 143200 843971105 2725 2725 2725 2725 0
292 20250311 143100 843971105 2725 2725 2725 2725 0
293 20250311 143000 843971105 2725 2725 2725 2725 0
294 20250311 142900 843971105 2725 2725 2725 2725 0
295 20250311 142800 843971105 2725 2725 2725 2725 8
296 20250311 142700 843949305 2725 2725 2725 2725 0
297 20250311 142600 843949305 2725 2725 2725 2725 0
298 20250311 142500 843949305 2725 2725 2725 2725 0
299 20250311 142400 843949305 2725 2725 2725 2725 2
300 20250311 142300 843943855 2715 2720 2720 2715 11
301 20250311 142200 843913965 2720 2720 2720 2720 1881
302 20250311 142100 838797645 2725 2725 2725 2725 0
303 20250311 142000 838797645 2725 2725 2725 2725 0
304 20250311 141900 838797645 2725 2720 2725 2720 32
305 20250311 141800 838710600 2725 2725 2725 2725 0
306 20250311 141700 838710600 2725 2725 2725 2725 0
307 20250311 141600 838710600 2725 2725 2725 2725 1
308 20250311 141500 838707875 2715 2715 2715 2715 5
309 20250311 141400 838694300 2725 2725 2725 2725 0
310 20250311 141300 838694300 2725 2725 2725 2725 0
311 20250311 141200 838694300 2725 2725 2725 2725 35
312 20250311 141100 838598925 2725 2725 2725 2725 0
313 20250311 141000 838598925 2725 2725 2725 2725 0
314 20250311 140900 838598925 2725 2720 2725 2720 2
315 20250311 140800 838593480 2715 2715 2715 2715 94
316 20250311 140700 838338270 2715 2715 2715 2715 72
317 20250311 140600 838142790 2715 2715 2720 2715 207
318 20250311 140500 837579865 2715 2725 2725 2715 11
319 20250311 140400 837549990 2725 2725 2725 2725 3
320 20250311 140300 837541815 2730 2730 2730 2730 0
321 20250311 140200 837541815 2730 2730 2730 2730 0
322 20250311 140100 837541815 2730 2730 2730 2730 0
323 20250311 140000 837541815 2730 2730 2730 2730 0
324 20250311 135900 837541815 2730 2730 2730 2730 1
325 20250311 135800 837539085 2725 2725 2725 2725 0
326 20250311 135700 837539085 2725 2725 2725 2725 1484
327 20250311 135600 833495185 2725 2725 2725 2725 516
328 20250311 135500 832089085 2725 2725 2725 2725 0
329 20250311 135400 832089085 2725 2725 2725 2725 0
330 20250311 135300 832089085 2725 2725 2725 2725 0
331 20250311 135200 832089085 2725 2725 2725 2725 29
332 20250311 135100 832010060 2725 2715 2725 2715 243
333 20250311 135000 831350245 2725 2725 2725 2725 3
334 20250311 134900 831342070 2715 2715 2715 2715 0
335 20250311 134800 831342070 2715 2715 2715 2715 0
336 20250311 134700 831342070 2715 2720 2720 2715 3000
337 20250311 134600 823196595 2720 2720 2720 2720 527
338 20250311 134500 821763155 2725 2725 2725 2725 127
339 20250311 134400 821417080 2730 2730 2730 2730 0
340 20250311 134300 821417080 2730 2730 2730 2730 0
341 20250311 134200 821417080 2730 2730 2730 2730 0
342 20250311 134100 821417080 2730 2730 2730 2730 0
343 20250311 134000 821417080 2730 2730 2730 2730 0
344 20250311 133900 821417080 2730 2730 2730 2730 0
345 20250311 133800 821417080 2730 2730 2730 2730 0
346 20250311 133700 821417080 2730 2730 2730 2730 0
347 20250311 133600 821417080 2730 2730 2730 2730 0
348 20250311 133500 821417080 2730 2730 2730 2730 0
349 20250311 133400 821417080 2730 2730 2730 2730 1
350 20250311 133300 821414350 2725 2725 2725 2725 58
351 20250311 133200 821256300 2725 2725 2725 2725 0
352 20250311 133100 821256300 2725 2720 2725 2720 57
353 20250311 133000 821101075 2720 2725 2725 2720 355
354 20250311 132900 820134700 2720 2720 2720 2720 240
355 20250311 132800 819481900 2730 2730 2730 2730 0
356 20250311 132700 819481900 2730 2730 2730 2730 382
357 20250311 132600 818439040 2730 2730 2730 2730 2
358 20250311 132500 818433580 2730 2730 2735 2720 7
359 20250311 132400 818414480 2730 2730 2730 2730 0
360 20250311 132300 818414480 2730 2730 2730 2730 0
361 20250311 132200 818414480 2730 2730 2735 2730 12
362 20250311 132100 818381710 2730 2730 2730 2730 5
363 20250311 132000 818368060 2730 2730 2730 2730 2
364 20250311 131900 818362600 2730 2730 2730 2730 0
365 20250311 131800 818362600 2730 2730 2730 2730 197
366 20250311 131700 817824790 2730 2730 2730 2730 103
367 20250311 131600 817543600 2720 2720 2720 2720 0
368 20250311 131500 817543600 2720 2720 2720 2720 1
369 20250311 131400 817540880 2730 2730 2730 2730 0
370 20250311 131300 817540880 2730 2730 2730 2730 10
371 20250311 131200 817513580 2730 2730 2730 2730 0
372 20250311 131100 817513580 2730 2730 2730 2730 0
373 20250311 131000 817513580 2730 2730 2730 2730 6
374 20250311 130900 817497200 2730 2730 2730 2730 0
375 20250311 130800 817497200 2730 2730 2730 2730 201
376 20250311 130700 816948470 2715 2720 2720 2715 3331
377 20250311 130600 807889465 2730 2730 2730 2730 1
378 20250311 130500 807886735 2730 2730 2730 2730 0
379 20250311 130400 807886735 2730 2730 2730 2730 157
380 20250311 130300 807458125 2730 2730 2730 2730 0
381 20250311 130200 807458125 2730 2730 2730 2730 0
382 20250311 130100 807458125 2730 2730 2730 2730 0
383 20250311 130000 807458125 2730 2730 2730 2730 0
384 20250311 125900 807458125 2730 2730 2730 2730 21
385 20250311 125800 807400795 2730 2730 2730 2730 0
386 20250311 125700 807400795 2730 2730 2730 2730 0
387 20250311 125600 807400795 2730 2730 2730 2730 74
388 20250311 125500 807198775 2730 2730 2730 2730 0
389 20250311 125400 807198775 2730 2730 2730 2730 0
390 20250311 125300 807198775 2730 2730 2730 2730 182
391 20250311 125200 806701915 2730 2730 2730 2730 185
392 20250311 125100 806196865 2730 2730 2730 2730 0
393 20250311 125000 806196865 2730 2730 2730 2730 0
394 20250311 124900 806196865 2730 2730 2730 2730 0
395 20250311 124800 806196865 2730 2730 2730 2730 0
396 20250311 124700 806196865 2730 2730 2730 2730 0
397 20250311 124600 806196865 2730 2730 2730 2730 399
398 20250311 124500 805107595 2730 2730 2730 2730 8
399 20250311 124400 805085755 2725 2725 2725 2725 61
400 20250311 124300 804919530 2735 2735 2735 2735 0
401 20250311 124200 804919530 2735 2735 2735 2735 0
402 20250311 124100 804919530 2735 2735 2735 2735 0
403 20250311 124000 804919530 2735 2735 2735 2735 0
404 20250311 123900 804919530 2735 2735 2735 2735 0
405 20250311 123800 804919530 2735 2725 2735 2720 1123
406 20250311 123700 801861895 2725 2725 2725 2725 2023
407 20250311 123600 796349220 2735 2735 2735 2735 180
408 20250311 123500 795856920 2735 2730 2735 2730 12
409 20250311 123400 795824115 2730 2730 2730 2730 3
410 20250311 123300 795815925 2725 2730 2730 2725 1366
411 20250311 123200 792092655 2735 2735 2735 2735 0
412 20250311 123100 792092655 2735 2740 2740 2735 4
413 20250311 123000 792081710 2735 2735 2735 2735 0
414 20250311 122900 792081710 2735 2735 2735 2735 362
415 20250311 122800 791091640 2740 2740 2740 2740 0
416 20250311 122700 791091640 2740 2740 2740 2740 2
417 20250311 122600 791086160 2735 2735 2735 2735 0
418 20250311 122500 791086160 2735 2735 2735 2735 0
419 20250311 122400 791086160 2735 2735 2735 2735 304
420 20250311 122300 790254720 2735 2735 2735 2735 0
421 20250311 122200 790254720 2735 2735 2735 2735 0
422 20250311 122100 790254720 2735 2735 2735 2735 0
423 20250311 122000 790254720 2735 2735 2735 2735 0
424 20250311 121900 790254720 2735 2735 2735 2735 0
425 20250311 121800 790254720 2735 2735 2735 2735 0
426 20250311 121700 790254720 2735 2735 2735 2735 0
427 20250311 121600 790254720 2735 2735 2735 2735 0
428 20250311 121500 790254720 2735 2735 2735 2735 0
429 20250311 121400 790254720 2735 2735 2735 2735 1
430 20250311 121300 790251985 2725 2735 2735 2725 307
431 20250311 121200 789415340 2735 2735 2735 2735 5
432 20250311 121100 789401665 2735 2735 2735 2735 7
433 20250311 121000 789382520 2740 2740 2740 2740 400
434 20250311 120900 788286520 2740 2740 2740 2740 0
435 20250311 120800 788286520 2740 2740 2740 2740 0
436 20250311 120700 788286520 2740 2740 2740 2740 221
437 20250311 120600 787680980 2740 2725 2740 2720 633
438 20250311 120500 785952940 2725 2720 2730 2720 71
439 20250311 120400 785759565 2720 2725 2725 2720 88
440 20250311 120300 785520170 2725 2725 2725 2725 105
441 20250311 120200 785234045 2730 2730 2730 2730 227
442 20250311 120100 784614335 2735 2735 2735 2735 0
443 20250311 120000 784614335 2735 2735 2735 2735 0
444 20250311 115900 784614335 2735 2735 2735 2735 0
445 20250311 115800 784614335 2735 2735 2735 2735 100
446 20250311 115700 784340835 2735 2735 2735 2735 0
447 20250311 115600 784340835 2735 2735 2735 2735 0
448 20250311 115500 784340835 2735 2735 2735 2735 2
449 20250311 115400 784335365 2730 2730 2730 2730 43
450 20250311 115300 784217975 2730 2730 2730 2730 57
451 20250311 115200 784062365 2730 2730 2730 2730 476
452 20250311 115100 782762885 2730 2730 2730 2730 0
453 20250311 115000 782762885 2730 2730 2730 2730 3
454 20250311 114900 782754695 2730 2730 2730 2730 1
455 20250311 114800 782751965 2730 2725 2730 2725 10
456 20250311 114700 782724700 2730 2730 2730 2730 50
457 20250311 114600 782588200 2725 2725 2725 2725 17
458 20250311 114500 782541875 2725 2725 2730 2725 67
459 20250311 114400 782359295 2725 2730 2730 2725 97
460 20250311 114300 782094965 2725 2730 2730 2725 14
461 20250311 114200 782056810 2725 2725 2725 2725 145
462 20250311 114100 781661685 2725 2725 2725 2725 49
463 20250311 114000 781528160 2730 2730 2730 2730 1
464 20250311 113900 781525430 2725 2725 2725 2725 3
465 20250311 113800 781517255 2730 2725 2730 2725 74
466 20250311 113700 781315600 2730 2725 2730 2725 369
467 20250311 113600 780310045 2725 2725 2725 2725 7
468 20250311 113500 780290970 2730 2725 2730 2725 40
469 20250311 113400 780181965 2725 2725 2725 2725 54
470 20250311 113300 780034815 2725 2725 2725 2725 69
471 20250311 113200 779846790 2725 2725 2725 2725 41
472 20250311 113100 779735065 2730 2730 2730 2730 0
473 20250311 113000 779735065 2730 2730 2730 2730 0
474 20250311 112900 779735065 2730 2725 2730 2725 11
475 20250311 112800 779705085 2725 2725 2727 2725 111
476 20250311 112700 779402600 2730 2730 2730 2730 1
477 20250311 112600 779399870 2730 2730 2730 2730 0
478 20250311 112500 779399870 2730 2725 2735 2725 542
479 20250311 112400 777920605 2725 2725 2725 2725 6
480 20250311 112300 777904255 2720 2730 2730 2720 11
481 20250311 112200 777874310 2725 2725 2730 2725 232
482 20250311 112100 777241945 2725 2725 2725 2725 9
483 20250311 112000 777217420 2720 2720 2720 2720 0
484 20250311 111900 777217420 2720 2720 2720 2720 0
485 20250311 111800 777217420 2720 2720 2720 2720 0
486 20250311 111700 777217420 2720 2720 2720 2720 0
487 20250311 111600 777217420 2720 2720 2720 2720 0
488 20250311 111500 777217420 2720 2720 2720 2720 0
489 20250311 111400 777217420 2720 2720 2720 2720 100
490 20250311 111300 776945420 2720 2720 2720 2720 0
491 20250311 111200 776945420 2720 2720 2720 2720 0
492 20250311 111100 776945420 2720 2720 2720 2720 0
493 20250311 111000 776945420 2720 2720 2720 2720 0
494 20250311 110900 776945420 2720 2720 2720 2720 3
495 20250311 110800 776937260 2715 2715 2715 2715 0
496 20250311 110700 776937260 2715 2720 2720 2715 887
497 20250311 110600 774525620 2720 2720 2720 2720 139
498 20250311 110500 774147540 2720 2720 2720 2720 0
499 20250311 110400 774147540 2720 2720 2720 2720 0
500 20250311 110300 774147540 2720 2720 2720 2720 0
501 20250311 110200 774147540 2720 2720 2720 2720 110
502 20250311 110100 773848340 2715 2715 2715 2710 102
503 20250311 110000 773571510 2710 2715 2715 2710 31
504 20250311 105900 773487495 2715 2710 2715 2710 662
505 20250311 105800 771690930 2715 2710 2715 2705 3348
506 20250311 105700 762618485 2705 2705 2710 2705 80
507 20250311 105600 762402080 2710 2710 2710 2710 50
508 20250311 105500 762266580 2710 2720 2720 2710 8631
509 20250311 105400 738853850 2715 2715 2715 2715 0
510 20250311 105300 738853850 2715 2720 2720 2715 56
511 20250311 105200 738701545 2720 2720 2720 2720 306
512 20250311 105100 737869225 2720 2720 2720 2720 699
513 20250311 105000 735967945 2720 2720 2720 2720 902
514 20250311 104900 733514505 2720 2720 2720 2720 704
515 20250311 104800 731599625 2720 2720 2720 2720 235
516 20250311 104700 730960425 2715 2715 2715 2715 12
517 20250311 104600 730927845 2710 2710 2710 2710 0
518 20250311 104500 730927845 2710 2710 2710 2710 0
519 20250311 104400 730927845 2710 2720 2720 2710 7437
520 20250311 104300 710740510 2720 2745 2745 2720 6360
521 20250311 104200 693404325 2745 2745 2745 2745 0
522 20250311 104100 693404325 2745 2745 2745 2735 6610
523 20250311 104000 675274945 2745 2745 2745 2745 0
524 20250311 103900 675274945 2745 2745 2745 2745 0
525 20250311 103800 675274945 2745 2745 2745 2745 0
526 20250311 103700 675274945 2745 2745 2745 2745 12
527 20250311 103600 675242005 2745 2740 2745 2740 662
528 20250311 103500 673428115 2745 2740 2745 2740 101
529 20250311 103400 673151370 2740 2745 2750 2740 690
530 20250311 103300 671260720 2745 2745 2745 2745 2
531 20250311 103200 671255230 2750 2750 2750 2750 0
532 20250311 103100 671255230 2750 2750 2750 2750 0
533 20250311 103000 671255230 2750 2750 2755 2745 1745
534 20250311 102900 666462220 2750 2750 2750 2750 0
535 20250311 102800 666462220 2750 2755 2755 2750 57
536 20250311 102700 666305445 2755 2755 2755 2755 10
537 20250311 102600 666277895 2750 2750 2750 2750 400
538 20250311 102500 665177895 2750 2755 2755 2750 1600
539 20250311 102400 660776215 2770 2765 2770 2750 5044
540 20250311 102300 646808165 2765 2760 2770 2755 5940
541 20250311 102200 630377230 2760 2750 2760 2750 112
542 20250311 102100 630069110 2750 2745 2750 2745 2197
543 20250311 102000 624037860 2745 2750 2750 2745 1543
544 20250311 101900 619795610 2755 2760 2765 2755 727
545 20250311 101800 617791580 2765 2740 2775 2740 5977
546 20250311 101700 601318135 2735 2760 2765 2725 12586
547 20250311 101600 566890320 2765 2745 2775 2740 7566
548 20250311 101500 546093055 2750 2750 2750 2750 70
549 20250311 101400 545900555 2750 2755 2755 2710 28857
550 20250311 101300 467127225 2755 2800 2810 2745 21768
551 20250311 101200 406879475 2800 2810 2830 2800 16586
552 20250311 101100 360156210 2810 2790 2810 2785 17990
553 20250311 101000 309852915 2790 2775 2850 2775 36989
554 20250311 100900 206192680 2775 2770 2775 2767 4786
555 20250311 100800 192935145 2775 2745 2790 2745 19977
556 20250311 100700 137627490 2745 2745 2745 2745 0
557 20250311 100600 137627490 2745 2745 2745 2745 0
558 20250311 100500 137627490 2745 2745 2745 2740 3
559 20250311 100400 137619260 2735 2740 2740 2735 1644
560 20250311 100300 133122200 2745 2745 2745 2745 0
561 20250311 100200 133122200 2745 2740 2745 2740 91
562 20250311 100100 132872855 2740 2740 2740 2740 7
563 20250311 100000 132853675 2740 2740 2740 2740 1000
564 20250311 095900 130113675 2740 2740 2740 2740 350
565 20250311 095800 129154675 2740 2740 2740 2740 0
566 20250311 095700 129154675 2740 2740 2740 2740 1
567 20250311 095600 129151935 2725 2740 2740 2725 201
568 20250311 095500 128604195 2740 2740 2740 2740 0
569 20250311 095400 128604195 2740 2735 2740 2725 1940
570 20250311 095300 123309485 2740 2740 2740 2740 0
571 20250311 095200 123309485 2740 2740 2740 2740 1
572 20250311 095100 123306745 2735 2735 2735 2735 100
573 20250311 095000 123033245 2740 2740 2740 2735 177
574 20250311 094900 122548965 2735 2735 2735 2735 880
575 20250311 094800 120142165 2745 2740 2745 2740 10
576 20250311 094700 120114740 2745 2745 2745 2745 0
577 20250311 094600 120114740 2745 2745 2745 2745 38
578 20250311 094500 120010430 2750 2740 2750 2740 400
579 20250311 094400 118914250 2740 2740 2740 2740 22
580 20250311 094300 118853970 2740 2740 2740 2740 0
581 20250311 094200 118853970 2740 2740 2740 2740 20
582 20250311 094100 118799170 2740 2740 2740 2740 0
583 20250311 094000 118799170 2740 2740 2740 2740 32
584 20250311 093900 118711490 2740 2740 2740 2740 2
585 20250311 093800 118706010 2740 2740 2740 2740 0
586 20250311 093700 118706010 2740 2740 2740 2740 0
587 20250311 093600 118706010 2740 2740 2740 2740 8
588 20250311 093500 118684090 2740 2740 2740 2740 1
589 20250311 093400 118681350 2740 2740 2740 2740 4
590 20250311 093300 118670390 2740 2740 2740 2740 0
591 20250311 093200 118670390 2740 2740 2740 2740 10
592 20250311 093100 118642990 2740 2735 2740 2735 501
593 20250311 093000 117272750 2735 2735 2735 2735 2988
594 20250311 092900 109100570 2740 2750 2750 2740 210
595 20250311 092800 108524910 2750 2750 2750 2750 150
596 20250311 092700 108112410 2750 2740 2750 2740 3
597 20250311 092600 108104180 2750 2740 2750 2740 235
598 20250311 092500 107460230 2750 2750 2750 2750 11
599 20250311 092400 107429980 2745 2745 2745 2745 52
600 20250311 092300 107287240 2750 2750 2750 2750 0
601 20250311 092200 107287240 2750 2750 2750 2750 5
602 20250311 092100 107273490 2745 2745 2745 2745 0
603 20250311 092000 107273490 2745 2745 2745 2745 0
604 20250311 091900 107273490 2745 2745 2745 2745 0
605 20250311 091800 107273490 2745 2745 2745 2745 486
606 20250311 091700 105939420 2750 2750 2750 2750 0
607 20250311 091600 105939420 2750 2745 2750 2745 1196
608 20250311 091500 102651265 2745 2750 2750 2745 61
609 20250311 091400 102483665 2755 2755 2755 2755 436
610 20250311 091300 101282485 2755 2750 2755 2750 2143
611 20250311 091200 95389225 2750 2740 2750 2740 2067
612 20250311 091100 89724735 2750 2750 2750 2740 393
613 20250311 091000 88647895 2745 2745 2745 2740 1197
614 20250311 090900 85362865 2750 2745 2750 2745 482
615 20250311 090800 84039615 2740 2735 2740 2735 1153
616 20250311 090700 80880595 2740 2740 2740 2740 0
617 20250311 090600 80880595 2740 2740 2740 2740 0
618 20250311 090500 80880595 2740 2730 2740 2730 600
619 20250311 090400 79239435 2730 2730 2735 2720 1848
620 20250311 090300 74194735 2730 2705 2730 2705 2799
621 20250311 090200 66591690 2705 2690 2705 2690 4526
622 20250311 090100 54410610 2690 2710 2710 2690 18730
623 20250311 090000 3921755 2710 2710 2710 2705 1449

1
035810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,87959,65145845,241007660,178499615300,0.14
20250306,87959,65145845,243646430,180453990650,0.14
20250305,87589,65145845,242183585,180128261425,0.13
20250304,87589,65145845,236052355,175568052275,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 87959 65145845 241007660 178499615300 0.14
3 20250306 87959 65145845 243646430 180453990650 0.14
4 20250305 87589 65145845 242183585 180128261425 0.13
5 20250304 87589 65145845 236052355 175568052275 0.13