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

624
036540/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192200,1820529432,3065,3065,3065,3065,11822
20250311,192100,1820529432,3065,3065,3065,3065,0
20250311,192000,1820529432,3065,3065,3065,3065,0
20250311,191900,1820529432,3065,3065,3065,3065,0
20250311,191800,1820529432,3065,3065,3065,3065,0
20250311,191700,1820529432,3065,3065,3065,3065,0
20250311,191600,1820529432,3065,3065,3065,3065,0
20250311,191500,1820529432,3065,3065,3065,3065,0
20250311,191400,1820529432,3065,3065,3065,3065,0
20250311,191300,1820529432,3065,3065,3065,3065,0
20250311,191200,1820529432,3065,3065,3065,3065,0
20250311,191100,1820529432,3065,3065,3065,3065,0
20250311,191000,1820529432,3065,3065,3065,3065,0
20250311,190900,1820529432,3065,3065,3065,3065,0
20250311,190800,1820529432,3065,3065,3065,3065,0
20250311,190700,1820529432,3065,3065,3065,3065,0
20250311,190600,1820529432,3065,3065,3065,3065,0
20250311,190500,1820529432,3065,3065,3065,3065,0
20250311,190400,1820529432,3065,3065,3065,3065,0
20250311,190300,1820529432,3065,3065,3065,3065,0
20250311,190200,1820529432,3065,3065,3065,3065,0
20250311,190100,1820529432,3065,3065,3065,3065,0
20250311,190000,1820529432,3065,3065,3065,3065,0
20250311,185900,1820529432,3065,3065,3065,3065,0
20250311,185800,1820529432,3065,3065,3065,3065,0
20250311,185700,1820529432,3065,3065,3065,3065,0
20250311,185600,1820529432,3065,3065,3065,3065,0
20250311,185500,1820529432,3065,3065,3065,3065,0
20250311,185400,1820529432,3065,3065,3065,3065,0
20250311,185300,1820529432,3065,3065,3065,3065,0
20250311,185200,1820529432,3065,3065,3065,3065,11822
20250311,185100,1820529432,3065,3065,3065,3065,0
20250311,185000,1820529432,3065,3065,3065,3065,0
20250311,184900,1820529432,3065,3065,3065,3065,0
20250311,184800,1820529432,3065,3065,3065,3065,0
20250311,184700,1820529432,3065,3065,3065,3065,0
20250311,184600,1820529432,3065,3065,3065,3065,0
20250311,184500,1820529432,3065,3065,3065,3065,0
20250311,184400,1820529432,3065,3065,3065,3065,0
20250311,184300,1820529432,3065,3065,3065,3065,0
20250311,184200,1820529432,3065,3065,3065,3065,0
20250311,184100,1820529432,3065,3065,3065,3065,0
20250311,184000,1820529432,3065,3065,3065,3065,0
20250311,183900,1820529432,3065,3065,3065,3065,0
20250311,183800,1820529432,3065,3065,3065,3065,0
20250311,183700,1820529432,3065,3065,3065,3065,0
20250311,183600,1820529432,3065,3065,3065,3065,0
20250311,183500,1820529432,3065,3065,3065,3065,0
20250311,183400,1820529432,3065,3065,3065,3065,0
20250311,183300,1820529432,3065,3065,3065,3065,0
20250311,183200,1820529432,3065,3065,3065,3065,0
20250311,183100,1820529432,3065,3065,3065,3065,0
20250311,183000,1820529432,3065,3065,3065,3065,0
20250311,182900,1820529432,3065,3065,3065,3065,0
20250311,182800,1820529432,3065,3065,3065,3065,0
20250311,182700,1820529432,3065,3065,3065,3065,0
20250311,182600,1820529432,3065,3065,3065,3065,0
20250311,182500,1820529432,3065,3065,3065,3065,0
20250311,182400,1820529432,3065,3065,3065,3065,0
20250311,182300,1820529432,3065,3065,3065,3065,0
20250311,182200,1820529432,3065,3065,3065,3065,11822
20250311,182100,1820529432,3065,3065,3065,3065,0
20250311,182000,1820529432,3065,3065,3065,3065,0
20250311,181900,1820529432,3065,3065,3065,3065,0
20250311,181800,1820529432,3065,3065,3065,3065,0
20250311,181700,1820529432,3065,3065,3065,3065,0
20250311,181600,1820529432,3065,3065,3065,3065,0
20250311,181500,1820529432,3065,3065,3065,3065,0
20250311,181400,1820529432,3065,3065,3065,3065,0
20250311,181300,1820529432,3065,3065,3065,3065,0
20250311,181200,1820529432,3065,3065,3065,3065,0
20250311,181100,1820529432,3065,3065,3065,3065,0
20250311,181000,1820529432,3065,3065,3065,3065,0
20250311,180900,1820529432,3065,3065,3065,3065,0
20250311,180800,1820529432,3065,3065,3065,3065,0
20250311,180700,1820529432,3065,3065,3065,3065,0
20250311,180600,1820529432,3065,3065,3065,3065,0
20250311,180500,1820529432,3065,3065,3065,3065,0
20250311,180400,1820529432,3065,3065,3065,3065,0
20250311,180300,1820529432,3065,3065,3065,3065,0
20250311,180200,1820529432,3065,3065,3065,3065,0
20250311,180100,1820529432,3065,3065,3065,3065,0
20250311,180000,1820529432,3065,3065,3065,3065,0
20250311,175900,1820529432,3065,3065,3065,3065,0
20250311,175800,1820529432,3065,3065,3065,3065,0
20250311,175700,1820529432,3065,3065,3065,3065,0
20250311,175600,1820529432,3065,3065,3065,3065,0
20250311,175500,1820529432,3065,3065,3065,3065,0
20250311,175400,1820529432,3065,3065,3065,3065,0
20250311,175300,1820529432,3065,3065,3065,3065,0
20250311,175200,1820529432,3065,3065,3065,3065,11822
20250311,175100,1820529432,3065,3065,3065,3065,0
20250311,175000,1820529432,3065,3065,3065,3065,0
20250311,174900,1820529432,3065,3065,3065,3065,0
20250311,174800,1820529432,3065,3065,3065,3065,0
20250311,174700,1820529432,3065,3065,3065,3065,0
20250311,174600,1820529432,3065,3065,3065,3065,0
20250311,174500,1820529432,3065,3065,3065,3065,0
20250311,174400,1820529432,3065,3065,3065,3065,0
20250311,174300,1820529432,3065,3065,3065,3065,0
20250311,174200,1820529432,3065,3065,3065,3065,0
20250311,174100,1820529432,3065,3065,3065,3065,0
20250311,174000,1820529432,3065,3065,3065,3065,0
20250311,173900,1820529432,3065,3065,3065,3065,0
20250311,173800,1820529432,3065,3065,3065,3065,0
20250311,173700,1820529432,3065,3065,3065,3065,0
20250311,173600,1820529432,3065,3065,3065,3065,0
20250311,173500,1820529432,3065,3065,3065,3065,0
20250311,173400,1820529432,3065,3065,3065,3065,0
20250311,173300,1820529432,3065,3065,3065,3065,0
20250311,173200,1820529432,3065,3065,3065,3065,0
20250311,173100,1820529432,3065,3065,3065,3065,0
20250311,173000,1820529432,3065,3065,3065,3065,0
20250311,172900,1820529432,3065,3065,3065,3065,0
20250311,172800,1820529432,3065,3065,3065,3065,0
20250311,172700,1820529432,3065,3065,3065,3065,0
20250311,172600,1820529432,3065,3065,3065,3065,0
20250311,172500,1820529432,3065,3065,3065,3065,0
20250311,172400,1820529432,3065,3065,3065,3065,0
20250311,172300,1820529432,3065,3065,3065,3065,0
20250311,172200,1820529432,3065,3065,3065,3065,11822
20250311,172100,1820529432,3065,3065,3065,3065,0
20250311,172000,1820529432,3065,3065,3065,3065,0
20250311,171900,1820529432,3065,3065,3065,3065,0
20250311,171800,1820529432,3065,3065,3065,3065,0
20250311,171700,1820529432,3065,3065,3065,3065,0
20250311,171600,1820529432,3065,3065,3065,3065,0
20250311,171500,1820529432,3065,3065,3065,3065,0
20250311,171400,1820529432,3065,3065,3065,3065,0
20250311,171300,1820529432,3065,3065,3065,3065,0
20250311,171200,1820529432,3065,3065,3065,3065,0
20250311,171100,1820529432,3065,3065,3065,3065,0
20250311,171000,1820529432,3065,3065,3065,3065,0
20250311,170900,1820529432,3065,3065,3065,3065,0
20250311,170800,1820529432,3065,3065,3065,3065,0
20250311,170700,1820529432,3065,3065,3065,3065,0
20250311,170600,1820529432,3065,3065,3065,3065,0
20250311,170500,1820529432,3065,3065,3065,3065,0
20250311,170400,1820529432,3065,3065,3065,3065,0
20250311,170300,1820529432,3065,3065,3065,3065,0
20250311,170200,1820529432,3065,3065,3065,3065,0
20250311,170100,1820529432,3065,3065,3065,3065,0
20250311,170000,1820529432,3065,3065,3065,3065,0
20250311,165900,1820529432,3065,3065,3065,3065,0
20250311,165800,1820529432,3065,3065,3065,3065,0
20250311,165700,1820529432,3065,3065,3065,3065,0
20250311,165600,1820529432,3065,3065,3065,3065,0
20250311,165500,1820529432,3065,3065,3065,3065,0
20250311,165400,1820529432,3065,3065,3065,3065,0
20250311,165300,1820529432,3065,3065,3065,3065,0
20250311,165200,1820529432,3065,3065,3065,3065,11822
20250311,165100,1820529432,3065,3065,3065,3065,0
20250311,165000,1820529432,3065,3065,3065,3065,0
20250311,164900,1820529432,3065,3065,3065,3065,0
20250311,164800,1820529432,3065,3065,3065,3065,0
20250311,164700,1820529432,3065,3065,3065,3065,0
20250311,164600,1820529432,3065,3065,3065,3065,0
20250311,164500,1820529432,3065,3065,3065,3065,0
20250311,164400,1820529432,3065,3065,3065,3065,0
20250311,164300,1820529432,3065,3065,3065,3065,0
20250311,164200,1820529432,3065,3065,3065,3065,0
20250311,164100,1820529432,3065,3065,3065,3065,0
20250311,164000,1820529432,3065,3065,3065,3065,0
20250311,163900,1820529432,3065,3065,3065,3065,0
20250311,163800,1820529432,3065,3065,3065,3065,0
20250311,163700,1820529432,3065,3065,3065,3065,0
20250311,163600,1820529432,3065,3065,3065,3065,0
20250311,163500,1820529432,3065,3065,3065,3065,0
20250311,163400,1820529432,3065,3065,3065,3065,0
20250311,163300,1820529432,3065,3065,3065,3065,0
20250311,163200,1820529432,3065,3065,3065,3065,0
20250311,163100,1820529432,3065,3065,3065,3065,0
20250311,163000,1820529432,3065,3065,3065,3065,0
20250311,162900,1820529432,3065,3065,3065,3065,0
20250311,162800,1820529432,3065,3065,3065,3065,0
20250311,162700,1820529432,3065,3065,3065,3065,0
20250311,162600,1820529432,3065,3065,3065,3065,0
20250311,162500,1820529432,3065,3065,3065,3065,0
20250311,162400,1820529432,3065,3065,3065,3065,0
20250311,162300,1820529432,3065,3065,3065,3065,0
20250311,162200,1820529432,3065,3065,3065,3065,11822
20250311,162100,1820529432,3065,3065,3065,3065,0
20250311,162000,1820529432,3065,3065,3065,3065,0
20250311,161900,1820529432,3065,3065,3065,3065,0
20250311,161800,1820529432,3065,3065,3065,3065,0
20250311,161700,1820529432,3065,3065,3065,3065,0
20250311,161600,1820529432,3065,3065,3065,3065,0
20250311,161500,1820529432,3065,3065,3065,3065,0
20250311,161400,1820529432,3065,3065,3065,3065,0
20250311,161300,1820529432,3065,3065,3065,3065,0
20250311,161200,1820529432,3065,3065,3065,3065,0
20250311,161100,1820529432,3065,3065,3065,3065,0
20250311,161000,1820529432,3065,3065,3065,3065,0
20250311,160900,1820529432,3065,3065,3065,3065,0
20250311,160800,1820529432,3065,3065,3065,3065,0
20250311,160700,1820529432,3065,3065,3065,3065,0
20250311,160600,1820529432,3065,3065,3065,3065,0
20250311,160500,1820529432,3065,3065,3065,3065,0
20250311,160400,1820529432,3065,3065,3065,3065,0
20250311,160300,1820529432,3065,3065,3065,3065,0
20250311,160200,1820529432,3065,3065,3065,3065,0
20250311,160100,1820529432,3065,3065,3065,3065,0
20250311,160000,1820529432,3065,3065,3065,3065,0
20250311,155900,1820529432,3065,3065,3065,3065,0
20250311,155800,1820529432,3065,3065,3065,3065,0
20250311,155700,1820529432,3065,3065,3065,3065,0
20250311,155600,1820529432,3065,3065,3065,3065,0
20250311,155500,1820529432,3065,3065,3065,3065,0
20250311,155400,1820529432,3065,3065,3065,3065,0
20250311,155300,1820529432,3065,3065,3065,3065,0
20250311,155200,1820529432,3065,3065,3065,3065,11822
20250311,155100,1820529432,3065,3065,3065,3065,0
20250311,155000,1820529432,3065,3065,3065,3065,0
20250311,154900,1820529432,3065,3065,3065,3065,0
20250311,154800,1820529432,3065,3065,3065,3065,0
20250311,154700,1820529432,3065,3065,3065,3065,0
20250311,154600,1820529432,3065,3065,3065,3065,0
20250311,154500,1820529432,3065,3065,3065,3065,0
20250311,154400,1820529432,3065,3065,3065,3065,0
20250311,154300,1820529432,3065,3065,3065,3065,0
20250311,154200,1820529432,3065,3065,3065,3065,0
20250311,154100,1820529432,3065,3065,3065,3065,0
20250311,154000,1820529432,3065,3065,3065,3065,0
20250311,153900,1820529432,3065,3065,3065,3065,0
20250311,153800,1820529432,3065,3065,3065,3065,0
20250311,153700,1820529432,3065,3065,3065,3065,0
20250311,153600,1820529432,3065,3065,3065,3065,0
20250311,153500,1820529432,3065,3065,3065,3065,0
20250311,153400,1820529432,3065,3065,3065,3065,0
20250311,153300,1820529432,3065,3065,3065,3065,0
20250311,153200,1820529432,3065,3065,3065,3065,0
20250311,153100,1820529432,3065,3065,3065,3065,0
20250311,153000,1820529432,3065,3065,3065,3065,11822
20250311,152900,1784295002,3065,3065,3065,3065,0
20250311,152800,1784295002,3065,3065,3065,3065,0
20250311,152700,1784295002,3065,3065,3065,3065,0
20250311,152600,1784295002,3065,3065,3065,3065,0
20250311,152500,1784295002,3065,3065,3065,3065,0
20250311,152400,1784295002,3065,3065,3065,3065,0
20250311,152300,1784295002,3065,3065,3065,3065,0
20250311,152200,1784295002,3065,3065,3065,3065,0
20250311,152100,1784295002,3065,3065,3065,3065,0
20250311,152000,1784295002,3065,3065,3065,3065,0
20250311,151900,1784295002,3065,3060,3065,3060,1352
20250311,151800,1780152742,3060,3065,3065,3060,1290
20250311,151700,1776200142,3060,3060,3060,3060,10
20250311,151600,1776169542,3060,3060,3065,3060,621
20250311,151500,1774268127,3060,3060,3065,3060,384
20250311,151400,1773093082,3060,3060,3065,3060,613
20250311,151300,1771217297,3060,3060,3065,3060,87
20250311,151200,1770951072,3060,3060,3065,3060,2024
20250311,151100,1764748897,3060,3055,3060,3055,144
20250311,151000,1764308402,3060,3055,3065,3055,383
20250311,150900,1763137147,3060,3055,3060,3055,121
20250311,150800,1762767327,3060,3055,3060,3055,120
20250311,150700,1762400507,3055,3055,3060,3055,138
20250311,150600,1761978517,3060,3060,3065,3055,1500
20250311,150500,1757388682,3055,3055,3060,3055,786
20250311,150400,1754985952,3055,3055,3055,3055,0
20250311,150300,1754985952,3055,3055,3055,3055,0
20250311,150200,1754985952,3055,3055,3055,3055,1200
20250311,150100,1751319952,3055,3055,3055,3055,100
20250311,150000,1751014452,3055,3055,3055,3055,40
20250311,145900,1750892252,3055,3060,3060,3055,524
20250311,145800,1749288837,3065,3065,3065,3060,1436
20250311,145700,1744894147,3060,3065,3065,3060,13
20250311,145600,1744854352,3060,3060,3060,3060,154
20250311,145500,1744383112,3055,3055,3055,3055,54
20250311,145400,1744218142,3050,3050,3050,3050,100
20250311,145300,1743913142,3055,3060,3060,3055,862
20250311,145200,1741276962,3060,3060,3060,3060,1
20250311,145100,1741273902,3065,3060,3065,3055,2157
20250311,145000,1734673462,3055,3055,3060,3055,504
20250311,144900,1733133492,3060,3055,3060,3055,7
20250311,144800,1733112102,3060,3060,3060,3060,1
20250311,144700,1733109042,3055,3060,3060,3055,17
20250311,144600,1733057087,3060,3060,3060,3060,500
20250311,144500,1731527087,3060,3060,3060,3060,0
20250311,144400,1731527087,3060,3060,3060,3055,215
20250311,144300,1730869937,3060,3060,3060,3060,100
20250311,144200,1730563937,3060,3060,3060,3060,0
20250311,144100,1730563937,3060,3060,3060,3060,113
20250311,144000,1730218157,3065,3065,3065,3060,665
20250311,143900,1728183102,3060,3060,3060,3060,102
20250311,143800,1727870982,3065,3060,3065,3060,357
20250311,143700,1726777547,3060,3060,3060,3060,606
20250311,143600,1724923187,3055,3060,3060,3055,1038
20250311,143500,1721752082,3060,3060,3060,3060,44
20250311,143400,1721617442,3060,3060,3060,3060,11
20250311,143300,1721583782,3055,3055,3055,3055,651
20250311,143200,1719594977,3055,3055,3055,3050,53
20250311,143100,1719433192,3050,3050,3050,3050,34
20250311,143000,1719329492,3055,3055,3055,3055,10
20250311,142900,1719298942,3055,3055,3055,3055,21
20250311,142800,1719234787,3050,3050,3050,3050,9
20250311,142700,1719207337,3050,3050,3050,3050,25
20250311,142600,1719131087,3050,3060,3060,3050,26
20250311,142500,1719051777,3050,3055,3055,3050,50
20250311,142400,1718899177,3055,3050,3060,3050,184
20250311,142300,1718337077,3055,3050,3060,3050,61
20250311,142200,1718150677,3050,3050,3050,3050,0
20250311,142100,1718150677,3050,3055,3055,3050,339
20250311,142000,1717116722,3055,3060,3060,3050,1469
20250311,141900,1712630497,3055,3055,3055,3055,1074
20250311,141800,1709349427,3055,3055,3055,3055,0
20250311,141700,1709349427,3055,3055,3055,3055,100
20250311,141600,1709043927,3055,3055,3055,3050,597
20250311,141500,1707222092,3060,3060,3060,3060,0
20250311,141400,1707222092,3060,3050,3060,3050,265
20250311,141300,1706412967,3055,3050,3055,3050,61
20250311,141200,1706226907,3050,3060,3060,3050,342
20250311,141100,1705183306,3055,3055,3055,3055,0
20250311,141000,1705183306,3055,3050,3055,3050,3646
20250311,140900,1694062866,3045,3050,3050,3045,1708
20250311,140800,1688859166,3060,3065,3070,3045,53655
20250311,140700,1524783586,3060,3065,3065,3060,119
20250311,140600,1524419351,3065,3065,3065,3065,4
20250311,140500,1524407091,3065,3067,3067,3060,1728
20250311,140400,1519111173,3070,3070,3070,3070,3
20250311,140300,1519101963,3070,3070,3070,3070,0
20250311,140200,1519101963,3070,3065,3070,3065,401
20250311,140100,1517872141,3065,3065,3065,3062,121
20250311,140000,1517501576,3065,3065,3065,3065,51
20250311,135900,1517345261,3065,3065,3065,3065,52
20250311,135800,1517185881,3065,3065,3065,3065,8
20250311,135700,1517161361,3065,3065,3065,3065,35
20250311,135600,1517054086,3065,3065,3065,3065,0
20250311,135500,1517054086,3065,3065,3065,3065,111
20250311,135400,1516713871,3060,3065,3065,3060,261
20250311,135300,1515915206,3065,3065,3070,3065,1296
20250311,135200,1511942916,3065,3065,3070,3065,405
20250311,135100,1510701586,3065,3065,3065,3065,150
20250311,135000,1510241836,3065,3070,3070,3065,216
20250311,134900,1509579596,3065,3060,3065,3060,726
20250311,134800,1507356406,3065,3065,3065,3065,100
20250311,134700,1507049906,3065,3065,3065,3065,151
20250311,134600,1506587091,3065,3065,3065,3065,1
20250311,134500,1506584026,3065,3065,3065,3065,101
20250311,134400,1506274461,3060,3065,3065,3060,143
20250311,134300,1505836171,3070,3070,3070,3070,102
20250311,134200,1505523031,3070,3070,3070,3070,0
20250311,134100,1505523031,3070,3070,3070,3065,1687
20250311,134000,1500349131,3065,3070,3070,3065,82
20250311,133900,1500097551,3070,3070,3070,3070,1
20250311,133800,1500094481,3070,3065,3070,3065,15
20250311,133700,1500048481,3065,3065,3065,3065,8
20250311,133600,1500023961,3065,3065,3065,3065,0
20250311,133500,1500023961,3065,3070,3070,3065,3
20250311,133400,1500014761,3065,3065,3065,3065,319
20250311,133300,1499037026,3065,3065,3065,3065,0
20250311,133200,1499037026,3065,3065,3065,3065,0
20250311,133100,1499037026,3065,3070,3070,3065,90
20250311,133000,1498761166,3060,3070,3075,3060,2026
20250311,132900,1492543631,3070,3065,3070,3065,1901
20250311,132800,1486715061,3070,3070,3070,3070,192
20250311,132700,1486125621,3070,3065,3070,3065,1004
20250311,132600,1483045991,3070,3065,3070,3065,2633
20250311,132500,1474962756,3065,3065,3065,3065,13
20250311,132400,1474922911,3065,3065,3065,3065,50
20250311,132300,1474769661,3070,3070,3070,3070,745
20250311,132200,1472482511,3070,3070,3070,3070,0
20250311,132100,1472482511,3070,3065,3070,3065,4980
20250311,132000,1457214461,3065,3065,3065,3065,0
20250311,131900,1457214461,3065,3060,3065,3055,974
20250311,131800,1454237891,3065,3065,3065,3065,2
20250311,131700,1454231761,3065,3065,3065,3065,136
20250311,131600,1453814921,3065,3060,3065,3060,3828
20250311,131500,1442086441,3060,3050,3060,3050,5509
20250311,131400,1425245381,3050,3050,3050,3050,1
20250311,131300,1425242331,3055,3055,3055,3055,1000
20250311,131200,1422187331,3055,3055,3055,3055,1
20250311,131100,1422184276,3055,3055,3055,3055,64
20250311,131000,1421988756,3055,3055,3055,3050,550
20250311,130900,1420310736,3055,3055,3055,3055,20
20250311,130800,1420249636,3055,3050,3055,3050,238
20250311,130700,1419523011,3050,3050,3050,3050,902
20250311,130600,1416771911,3050,3045,3050,3045,4
20250311,130500,1416759721,3050,3050,3050,3050,13
20250311,130400,1416720071,3045,3045,3045,3045,0
20250311,130300,1416720071,3045,3050,3050,3045,1181
20250311,130200,1413123876,3050,3050,3050,3050,3093
20250311,130100,1403690226,3055,3060,3060,3055,4254
20250311,130000,1390694231,3060,3060,3060,3060,6
20250311,125900,1390675871,3060,3060,3060,3060,57
20250311,125800,1390501451,3060,3055,3060,3055,700
20250311,125700,1388361451,3055,3055,3055,3055,0
20250311,125600,1388361451,3055,3055,3055,3055,1329
20250311,125500,1384301356,3060,3055,3060,3055,53
20250311,125400,1384139429,3060,3060,3060,3060,2
20250311,125300,1384133309,3060,3055,3060,3055,950
20250311,125200,1381230973,3050,3055,3055,3050,408
20250311,125100,1379986403,3055,3055,3055,3055,490
20250311,125000,1378489453,3055,3055,3055,3055,342
20250311,124900,1377444643,3060,3060,3060,3060,0
20250311,124800,1377444643,3060,3057,3060,3055,933
20250311,124700,1374592075,3057,3055,3057,3055,4
20250311,124600,1374579849,3055,3057,3057,3055,2204
20250311,124500,1367846627,3055,3057,3057,3055,81
20250311,124400,1367599170,3057,3057,3057,3057,1
20250311,124300,1367596113,3060,3060,3060,3060,3
20250311,124200,1367586933,3055,3060,3060,3055,386
20250311,124100,1366407694,3060,3055,3060,3055,11
20250311,124000,1366374039,3065,3055,3065,3050,2368
20250311,123900,1359140439,3060,3060,3060,3060,111
20250311,123800,1358800779,3060,3060,3060,3055,22
20250311,123700,1358733559,3060,3060,3060,3060,34
20250311,123600,1358629519,3060,3060,3060,3060,1586
20250311,123500,1353776359,3060,3055,3060,3055,1004
20250311,123400,1350709134,3055,3055,3055,3055,120
20250311,123300,1350342534,3055,3055,3055,3050,231
20250311,123200,1349637669,3055,3055,3055,3055,4
20250311,123100,1349625449,3055,3055,3055,3055,31
20250311,123000,1349530744,3055,3055,3055,3055,358
20250311,122900,1348437054,3055,3055,3055,3055,25
20250311,122800,1348360679,3055,3055,3055,3055,105
20250311,122700,1348039904,3055,3055,3055,3055,14
20250311,122600,1347997134,3055,3055,3055,3050,6
20250311,122500,1347978809,3050,3050,3050,3050,108
20250311,122400,1347649409,3055,3055,3055,3050,1444
20250311,122300,1343238169,3050,3055,3055,3050,747
20250311,122200,1340956264,3050,3055,3055,3050,2654
20250311,122100,1332859194,3055,3055,3055,3055,41
20250311,122000,1332733939,3050,3055,3055,3050,468
20250311,121900,1331304524,3050,3050,3050,3050,6
20250311,121800,1331286224,3050,3050,3050,3050,55
20250311,121700,1331118474,3055,3055,3055,3055,887
20250311,121600,1328408689,3050,3055,3055,3050,1007
20250311,121500,1325337307,3050,3055,3055,3050,1059
20250311,121400,1322102347,3050,3055,3055,3050,1168
20250311,121300,1318534112,3055,3055,3060,3055,1488
20250311,121200,1313988217,3055,3060,3060,3055,4560
20250311,121100,1300047527,3060,3057,3060,3057,56
20250311,121000,1299876332,3055,3055,3060,3055,829
20250311,120900,1297343232,3060,3060,3060,3060,658
20250311,120800,1295329752,3065,3060,3065,3055,93
20250311,120700,1295045602,3060,3065,3065,3060,328
20250311,120600,1294041872,3060,3045,3060,3045,8435
20250311,120500,1268276192,3045,3045,3050,3045,77
20250311,120400,1268041667,3045,3045,3050,3045,1525
20250311,120300,1263398017,3045,3045,3045,3045,364
20250311,120200,1262289637,3045,3045,3045,3045,531
20250311,120100,1260672742,3045,3045,3045,3045,0
20250311,120000,1260672742,3045,3045,3045,3045,162
20250311,115900,1260179452,3040,3040,3040,3040,20
20250311,115800,1260118652,3045,3045,3045,3045,0
20250311,115700,1260118652,3045,3045,3045,3045,1842
20250311,115600,1254509762,3045,3047,3047,3045,352
20250311,115500,1253437920,3050,3045,3050,3045,1035
20250311,115400,1250286300,3045,3045,3045,3045,134
20250311,115300,1249878270,3045,3045,3045,3045,401
20250311,115200,1248657225,3040,3040,3045,3040,3563
20250311,115100,1237822895,3040,3040,3040,3040,10
20250311,115000,1237792495,3040,3040,3040,3035,592
20250311,114900,1235994561,3037,3040,3040,3037,4
20250311,114800,1235982404,3040,3040,3040,3040,24
20250311,114700,1235909444,3040,3035,3040,3035,401
20250311,114600,1234692404,3035,3035,3035,3035,5
20250311,114500,1234677229,3035,3035,3035,3035,3
20250311,114400,1234668124,3035,3037,3037,3035,250
20250311,114300,1233909370,3040,3040,3040,3040,489
20250311,114200,1232422810,3040,3040,3040,3040,1007
20250311,114100,1229361530,3040,3035,3040,3035,3
20250311,114000,1229352420,3040,3040,3040,3035,292
20250311,113900,1228465750,3040,3040,3040,3035,14
20250311,113800,1228423195,3035,3035,3040,3035,74
20250311,113700,1228198430,3040,3035,3040,3035,305
20250311,113600,1227272600,3035,3035,3035,3035,269
20250311,113500,1226456185,3035,3035,3035,3035,2074
20250311,113400,1220161595,3030,3030,3030,3030,0
20250311,113300,1220161595,3030,3040,3040,3030,1250
20250311,113200,1216370095,3040,3035,3040,3035,58
20250311,113100,1216193985,3040,3035,3040,3035,82
20250311,113000,1215944715,3035,3035,3035,3035,124
20250311,112900,1215568375,3040,3040,3040,3035,134
20250311,112800,1215161085,3040,3040,3040,3035,22
20250311,112700,1215094210,3040,3040,3040,3040,1
20250311,112600,1215091170,3035,3037,3037,3035,1150
20250311,112500,1211600918,3035,3040,3040,3035,151
20250311,112400,1211142626,3040,3040,3040,3035,1106
20250311,112300,1207780416,3040,3040,3040,3035,908
20250311,112200,1205020391,3035,3035,3035,3035,707
20250311,112100,1202874646,3040,3040,3040,3040,37
20250311,112000,1202762166,3040,3040,3040,3030,958
20250311,111900,1199850996,3040,3040,3040,3040,483
20250311,111800,1198382676,3040,3035,3040,3035,389
20250311,111700,1197201116,3035,3050,3050,3035,525
20250311,111600,1195603726,3045,3040,3045,3030,6165
20250311,111500,1176859631,3035,3035,3035,3035,4090
20250311,111400,1164446481,3035,3035,3035,3035,342
20250311,111300,1163408511,3035,3035,3035,3035,20
20250311,111200,1163347811,3035,3025,3035,3025,944
20250311,111100,1160488231,3025,3025,3027,3025,754
20250311,111000,1158207379,3025,3025,3025,3020,74
20250311,110900,1157983784,3030,3030,3030,3030,4
20250311,110800,1157971664,3030,3025,3030,3015,188
20250311,110700,1157403934,3015,3015,3025,3015,4753
20250311,110600,1143073394,3005,3010,3015,3005,1638
20250311,110500,1138138999,3010,3005,3010,3005,277
20250311,110400,1137306599,3010,3005,3010,3005,2
20250311,110300,1137300584,3005,3005,3005,3005,0
20250311,110200,1137300584,3005,3005,3005,3005,10
20250311,110100,1137270534,3010,3005,3010,3005,455
20250311,110000,1135901059,3005,3015,3015,3005,457
20250311,105900,1134527704,3015,3000,3015,3000,591
20250311,105800,1132753204,3005,3005,3005,3000,309
20250311,105700,1131824704,3005,3010,3010,3005,66
20250311,105600,1131626369,3010,3005,3010,3000,2612
20250311,105500,1123778794,3005,3015,3015,3005,5221
20250311,105400,1108078989,3010,3015,3015,3010,392
20250311,105300,1106897829,3015,3010,3015,3010,1010
20250311,105200,1103857709,3015,3015,3015,3010,125
20250311,105100,1103480839,3015,3010,3015,3010,1202
20250311,105000,1099861769,3015,3015,3015,3015,1274
20250311,104900,1096020659,3010,3015,3015,3010,12
20250311,104800,1095984489,3015,3015,3015,3015,96
20250311,104700,1095695049,3010,3010,3010,3010,110
20250311,104600,1095363949,3015,3015,3015,3010,954
20250311,104500,1092488389,3020,3020,3020,3020,700
20250311,104400,1090374389,3020,3020,3020,3020,203
20250311,104300,1089761329,3020,3020,3020,3020,69
20250311,104200,1089552949,3020,3015,3020,3015,2320
20250311,104100,1082551579,3010,3015,3015,3010,7
20250311,104000,1082530494,3015,3010,3015,3005,1563
20250311,103900,1077826714,3010,3005,3010,3005,80
20250311,103800,1077586014,3005,3005,3005,3005,150
20250311,103700,1077135264,3000,3000,3005,3000,160
20250311,103600,1076655239,3010,3005,3010,3000,3295
20250311,103500,1066740029,3005,3005,3005,3005,1
20250311,103400,1066737024,3005,3010,3010,3005,16
20250311,103300,1066688894,3010,3010,3010,3005,1352
20250311,103200,1062625934,3010,3010,3010,3005,59
20250311,103100,1062448394,3005,3010,3010,3005,1121
20250311,103000,1059074239,3000,3005,3010,3000,7953
20250311,102900,1035172269,3005,3010,3010,3000,1701
20250311,102800,1030069104,3010,3010,3010,3005,1623
20250311,102700,1025186704,3005,3005,3005,3000,2861
20250311,102600,1016590049,3005,3010,3010,3000,32287
20250311,102500,919722099,2995,3010,3010,2995,10930
20250311,102400,886927346,3010,3010,3010,3010,1102
20250311,102300,883610326,3010,3010,3010,3010,3
20250311,102200,883601296,3000,3000,3010,3000,841
20250311,102100,881077286,3005,3000,3007,2995,764
20250311,102000,878785374,3000,3005,3010,2995,3957
20250311,101900,866913164,3005,3010,3010,3005,954
20250311,101800,864046379,3005,3010,3010,3005,485
20250311,101700,862587979,3010,3010,3010,3010,26
20250311,101600,862509719,3005,3010,3010,3005,1098
20250311,101500,859210139,3010,3010,3010,3000,3338
20250311,101400,849179234,3015,3020,3020,3000,33709
20250311,101300,747864429,3020,3015,3020,3015,125
20250311,101200,747486934,3020,3020,3020,3015,665
20250311,101100,745478934,3020,3015,3025,3015,2790
20250311,101000,737057234,3015,3020,3025,3015,643
20250311,100900,735115384,3025,3025,3025,3020,6714
20250311,100800,714835829,3025,3025,3025,3020,1906
20250311,100700,709071534,3025,3025,3025,3025,388
20250311,100600,707897834,3025,3020,3025,3020,22
20250311,100500,707831289,3020,3030,3035,3020,1011
20250311,100400,704773634,3035,3035,3035,3035,1
20250311,100300,704770599,3025,3035,3035,3025,680
20250311,100200,702710319,3020,3025,3025,3020,1840
20250311,100100,697148004,3025,3025,3035,3025,2988
20250311,100000,688104309,3025,3025,3030,3025,3467
20250311,095900,677615139,3030,3030,3035,3030,152
20250311,095800,677154249,3030,3030,3035,3025,1020
20250311,095700,674065439,3030,3030,3030,3030,510
20250311,095600,672520139,3030,3035,3035,3030,960
20250311,095500,669611289,3035,3030,3035,3030,228
20250311,095400,668920444,3035,3032,3035,3030,630
20250311,095300,667011532,3035,3035,3035,3035,172
20250311,095200,666489512,3035,3032,3035,3030,755
20250311,095100,664198637,3035,3030,3040,3030,2440
20250311,095000,656799257,3030,3035,3035,3030,1134
20250311,094900,653358867,3030,3035,3035,3030,518
20250311,094800,651788222,3030,3035,3035,3030,977
20250311,094700,648827087,3035,3035,3035,3030,651
20250311,094600,646853802,3035,3035,3035,3030,1208
20250311,094500,643188282,3035,3030,3035,3030,938
20250311,094400,640345502,3035,3035,3035,3030,453
20250311,094300,638972797,3035,3035,3040,3035,677
20250311,094200,636917877,3035,3045,3045,3035,2944
20250311,094100,627968917,3040,3040,3045,3035,1875
20250311,094000,622270192,3035,3040,3040,3035,325
20250311,093900,621283137,3040,3035,3040,3020,3050
20250311,093800,612036887,3035,3035,3035,3035,343
20250311,093700,610995882,3030,3035,3035,3030,187
20250311,093600,610429262,3030,3025,3030,3025,468
20250311,093500,609011722,3025,3035,3035,3025,2855
20250311,093400,600371867,3035,3040,3040,3025,1148
20250311,093300,596892597,3035,3040,3040,3030,1252
20250311,093200,593098292,3040,3035,3040,3035,218
20250311,093100,592436387,3040,3030,3040,3025,2380
20250311,093000,585219432,3025,3035,3040,3025,2128
20250311,092900,578760882,3025,3025,3030,3025,803
20250311,092800,576329887,3030,3030,3030,3025,114
20250311,092700,575984562,3025,3035,3035,3025,301
20250311,092600,575072532,3030,3025,3032,3025,1777
20250311,092500,569695045,3020,3030,3030,3020,9676
20250311,092400,540418145,3035,3040,3040,3030,387
20250311,092300,539242190,3040,3040,3050,3035,3191
20250311,092200,529519360,3040,3030,3040,3030,3143
20250311,092100,519967725,3030,3025,3040,3025,1612
20250311,092000,515085005,3030,3030,3030,3025,1540
20250311,091900,510422905,3025,3050,3050,3025,37179
20250311,091800,397596705,3040,3035,3045,3035,6005
20250311,091700,379362180,3030,3025,3030,3025,938
20250311,091600,376520215,3025,3025,3030,3025,2231
20250311,091500,369766960,3025,3030,3035,3025,3303
20250311,091400,359772415,3030,3030,3032,3030,2265
20250311,091300,352909463,3025,3030,3030,3020,1442
20250311,091200,348544858,3030,3025,3035,3025,3348
20250311,091100,338415408,3030,3027,3030,3025,4255
20250311,091000,325533558,3027,3025,3030,3020,5284
20250311,090900,309548654,3030,3035,3035,3025,879
20250311,090800,306887951,3035,3025,3035,3020,1854
20250311,090700,301285734,3020,3015,3035,3015,3011
20250311,090600,292184480,3020,3030,3030,3015,1914
20250311,090500,286405280,3030,3030,3030,3020,5222
20250311,090400,270586180,3030,3020,3030,3020,4532
20250311,090300,256870890,3025,2990,3025,2990,8081
20250311,090200,232564940,2985,3050,3050,2985,30167
20250311,090100,141964235,3015,3070,3070,3005,26877
20250311,090000,60380400,3070,3050,3085,3050,19742
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192200 1820529432 3065 3065 3065 3065 11822
3 20250311 192100 1820529432 3065 3065 3065 3065 0
4 20250311 192000 1820529432 3065 3065 3065 3065 0
5 20250311 191900 1820529432 3065 3065 3065 3065 0
6 20250311 191800 1820529432 3065 3065 3065 3065 0
7 20250311 191700 1820529432 3065 3065 3065 3065 0
8 20250311 191600 1820529432 3065 3065 3065 3065 0
9 20250311 191500 1820529432 3065 3065 3065 3065 0
10 20250311 191400 1820529432 3065 3065 3065 3065 0
11 20250311 191300 1820529432 3065 3065 3065 3065 0
12 20250311 191200 1820529432 3065 3065 3065 3065 0
13 20250311 191100 1820529432 3065 3065 3065 3065 0
14 20250311 191000 1820529432 3065 3065 3065 3065 0
15 20250311 190900 1820529432 3065 3065 3065 3065 0
16 20250311 190800 1820529432 3065 3065 3065 3065 0
17 20250311 190700 1820529432 3065 3065 3065 3065 0
18 20250311 190600 1820529432 3065 3065 3065 3065 0
19 20250311 190500 1820529432 3065 3065 3065 3065 0
20 20250311 190400 1820529432 3065 3065 3065 3065 0
21 20250311 190300 1820529432 3065 3065 3065 3065 0
22 20250311 190200 1820529432 3065 3065 3065 3065 0
23 20250311 190100 1820529432 3065 3065 3065 3065 0
24 20250311 190000 1820529432 3065 3065 3065 3065 0
25 20250311 185900 1820529432 3065 3065 3065 3065 0
26 20250311 185800 1820529432 3065 3065 3065 3065 0
27 20250311 185700 1820529432 3065 3065 3065 3065 0
28 20250311 185600 1820529432 3065 3065 3065 3065 0
29 20250311 185500 1820529432 3065 3065 3065 3065 0
30 20250311 185400 1820529432 3065 3065 3065 3065 0
31 20250311 185300 1820529432 3065 3065 3065 3065 0
32 20250311 185200 1820529432 3065 3065 3065 3065 11822
33 20250311 185100 1820529432 3065 3065 3065 3065 0
34 20250311 185000 1820529432 3065 3065 3065 3065 0
35 20250311 184900 1820529432 3065 3065 3065 3065 0
36 20250311 184800 1820529432 3065 3065 3065 3065 0
37 20250311 184700 1820529432 3065 3065 3065 3065 0
38 20250311 184600 1820529432 3065 3065 3065 3065 0
39 20250311 184500 1820529432 3065 3065 3065 3065 0
40 20250311 184400 1820529432 3065 3065 3065 3065 0
41 20250311 184300 1820529432 3065 3065 3065 3065 0
42 20250311 184200 1820529432 3065 3065 3065 3065 0
43 20250311 184100 1820529432 3065 3065 3065 3065 0
44 20250311 184000 1820529432 3065 3065 3065 3065 0
45 20250311 183900 1820529432 3065 3065 3065 3065 0
46 20250311 183800 1820529432 3065 3065 3065 3065 0
47 20250311 183700 1820529432 3065 3065 3065 3065 0
48 20250311 183600 1820529432 3065 3065 3065 3065 0
49 20250311 183500 1820529432 3065 3065 3065 3065 0
50 20250311 183400 1820529432 3065 3065 3065 3065 0
51 20250311 183300 1820529432 3065 3065 3065 3065 0
52 20250311 183200 1820529432 3065 3065 3065 3065 0
53 20250311 183100 1820529432 3065 3065 3065 3065 0
54 20250311 183000 1820529432 3065 3065 3065 3065 0
55 20250311 182900 1820529432 3065 3065 3065 3065 0
56 20250311 182800 1820529432 3065 3065 3065 3065 0
57 20250311 182700 1820529432 3065 3065 3065 3065 0
58 20250311 182600 1820529432 3065 3065 3065 3065 0
59 20250311 182500 1820529432 3065 3065 3065 3065 0
60 20250311 182400 1820529432 3065 3065 3065 3065 0
61 20250311 182300 1820529432 3065 3065 3065 3065 0
62 20250311 182200 1820529432 3065 3065 3065 3065 11822
63 20250311 182100 1820529432 3065 3065 3065 3065 0
64 20250311 182000 1820529432 3065 3065 3065 3065 0
65 20250311 181900 1820529432 3065 3065 3065 3065 0
66 20250311 181800 1820529432 3065 3065 3065 3065 0
67 20250311 181700 1820529432 3065 3065 3065 3065 0
68 20250311 181600 1820529432 3065 3065 3065 3065 0
69 20250311 181500 1820529432 3065 3065 3065 3065 0
70 20250311 181400 1820529432 3065 3065 3065 3065 0
71 20250311 181300 1820529432 3065 3065 3065 3065 0
72 20250311 181200 1820529432 3065 3065 3065 3065 0
73 20250311 181100 1820529432 3065 3065 3065 3065 0
74 20250311 181000 1820529432 3065 3065 3065 3065 0
75 20250311 180900 1820529432 3065 3065 3065 3065 0
76 20250311 180800 1820529432 3065 3065 3065 3065 0
77 20250311 180700 1820529432 3065 3065 3065 3065 0
78 20250311 180600 1820529432 3065 3065 3065 3065 0
79 20250311 180500 1820529432 3065 3065 3065 3065 0
80 20250311 180400 1820529432 3065 3065 3065 3065 0
81 20250311 180300 1820529432 3065 3065 3065 3065 0
82 20250311 180200 1820529432 3065 3065 3065 3065 0
83 20250311 180100 1820529432 3065 3065 3065 3065 0
84 20250311 180000 1820529432 3065 3065 3065 3065 0
85 20250311 175900 1820529432 3065 3065 3065 3065 0
86 20250311 175800 1820529432 3065 3065 3065 3065 0
87 20250311 175700 1820529432 3065 3065 3065 3065 0
88 20250311 175600 1820529432 3065 3065 3065 3065 0
89 20250311 175500 1820529432 3065 3065 3065 3065 0
90 20250311 175400 1820529432 3065 3065 3065 3065 0
91 20250311 175300 1820529432 3065 3065 3065 3065 0
92 20250311 175200 1820529432 3065 3065 3065 3065 11822
93 20250311 175100 1820529432 3065 3065 3065 3065 0
94 20250311 175000 1820529432 3065 3065 3065 3065 0
95 20250311 174900 1820529432 3065 3065 3065 3065 0
96 20250311 174800 1820529432 3065 3065 3065 3065 0
97 20250311 174700 1820529432 3065 3065 3065 3065 0
98 20250311 174600 1820529432 3065 3065 3065 3065 0
99 20250311 174500 1820529432 3065 3065 3065 3065 0
100 20250311 174400 1820529432 3065 3065 3065 3065 0
101 20250311 174300 1820529432 3065 3065 3065 3065 0
102 20250311 174200 1820529432 3065 3065 3065 3065 0
103 20250311 174100 1820529432 3065 3065 3065 3065 0
104 20250311 174000 1820529432 3065 3065 3065 3065 0
105 20250311 173900 1820529432 3065 3065 3065 3065 0
106 20250311 173800 1820529432 3065 3065 3065 3065 0
107 20250311 173700 1820529432 3065 3065 3065 3065 0
108 20250311 173600 1820529432 3065 3065 3065 3065 0
109 20250311 173500 1820529432 3065 3065 3065 3065 0
110 20250311 173400 1820529432 3065 3065 3065 3065 0
111 20250311 173300 1820529432 3065 3065 3065 3065 0
112 20250311 173200 1820529432 3065 3065 3065 3065 0
113 20250311 173100 1820529432 3065 3065 3065 3065 0
114 20250311 173000 1820529432 3065 3065 3065 3065 0
115 20250311 172900 1820529432 3065 3065 3065 3065 0
116 20250311 172800 1820529432 3065 3065 3065 3065 0
117 20250311 172700 1820529432 3065 3065 3065 3065 0
118 20250311 172600 1820529432 3065 3065 3065 3065 0
119 20250311 172500 1820529432 3065 3065 3065 3065 0
120 20250311 172400 1820529432 3065 3065 3065 3065 0
121 20250311 172300 1820529432 3065 3065 3065 3065 0
122 20250311 172200 1820529432 3065 3065 3065 3065 11822
123 20250311 172100 1820529432 3065 3065 3065 3065 0
124 20250311 172000 1820529432 3065 3065 3065 3065 0
125 20250311 171900 1820529432 3065 3065 3065 3065 0
126 20250311 171800 1820529432 3065 3065 3065 3065 0
127 20250311 171700 1820529432 3065 3065 3065 3065 0
128 20250311 171600 1820529432 3065 3065 3065 3065 0
129 20250311 171500 1820529432 3065 3065 3065 3065 0
130 20250311 171400 1820529432 3065 3065 3065 3065 0
131 20250311 171300 1820529432 3065 3065 3065 3065 0
132 20250311 171200 1820529432 3065 3065 3065 3065 0
133 20250311 171100 1820529432 3065 3065 3065 3065 0
134 20250311 171000 1820529432 3065 3065 3065 3065 0
135 20250311 170900 1820529432 3065 3065 3065 3065 0
136 20250311 170800 1820529432 3065 3065 3065 3065 0
137 20250311 170700 1820529432 3065 3065 3065 3065 0
138 20250311 170600 1820529432 3065 3065 3065 3065 0
139 20250311 170500 1820529432 3065 3065 3065 3065 0
140 20250311 170400 1820529432 3065 3065 3065 3065 0
141 20250311 170300 1820529432 3065 3065 3065 3065 0
142 20250311 170200 1820529432 3065 3065 3065 3065 0
143 20250311 170100 1820529432 3065 3065 3065 3065 0
144 20250311 170000 1820529432 3065 3065 3065 3065 0
145 20250311 165900 1820529432 3065 3065 3065 3065 0
146 20250311 165800 1820529432 3065 3065 3065 3065 0
147 20250311 165700 1820529432 3065 3065 3065 3065 0
148 20250311 165600 1820529432 3065 3065 3065 3065 0
149 20250311 165500 1820529432 3065 3065 3065 3065 0
150 20250311 165400 1820529432 3065 3065 3065 3065 0
151 20250311 165300 1820529432 3065 3065 3065 3065 0
152 20250311 165200 1820529432 3065 3065 3065 3065 11822
153 20250311 165100 1820529432 3065 3065 3065 3065 0
154 20250311 165000 1820529432 3065 3065 3065 3065 0
155 20250311 164900 1820529432 3065 3065 3065 3065 0
156 20250311 164800 1820529432 3065 3065 3065 3065 0
157 20250311 164700 1820529432 3065 3065 3065 3065 0
158 20250311 164600 1820529432 3065 3065 3065 3065 0
159 20250311 164500 1820529432 3065 3065 3065 3065 0
160 20250311 164400 1820529432 3065 3065 3065 3065 0
161 20250311 164300 1820529432 3065 3065 3065 3065 0
162 20250311 164200 1820529432 3065 3065 3065 3065 0
163 20250311 164100 1820529432 3065 3065 3065 3065 0
164 20250311 164000 1820529432 3065 3065 3065 3065 0
165 20250311 163900 1820529432 3065 3065 3065 3065 0
166 20250311 163800 1820529432 3065 3065 3065 3065 0
167 20250311 163700 1820529432 3065 3065 3065 3065 0
168 20250311 163600 1820529432 3065 3065 3065 3065 0
169 20250311 163500 1820529432 3065 3065 3065 3065 0
170 20250311 163400 1820529432 3065 3065 3065 3065 0
171 20250311 163300 1820529432 3065 3065 3065 3065 0
172 20250311 163200 1820529432 3065 3065 3065 3065 0
173 20250311 163100 1820529432 3065 3065 3065 3065 0
174 20250311 163000 1820529432 3065 3065 3065 3065 0
175 20250311 162900 1820529432 3065 3065 3065 3065 0
176 20250311 162800 1820529432 3065 3065 3065 3065 0
177 20250311 162700 1820529432 3065 3065 3065 3065 0
178 20250311 162600 1820529432 3065 3065 3065 3065 0
179 20250311 162500 1820529432 3065 3065 3065 3065 0
180 20250311 162400 1820529432 3065 3065 3065 3065 0
181 20250311 162300 1820529432 3065 3065 3065 3065 0
182 20250311 162200 1820529432 3065 3065 3065 3065 11822
183 20250311 162100 1820529432 3065 3065 3065 3065 0
184 20250311 162000 1820529432 3065 3065 3065 3065 0
185 20250311 161900 1820529432 3065 3065 3065 3065 0
186 20250311 161800 1820529432 3065 3065 3065 3065 0
187 20250311 161700 1820529432 3065 3065 3065 3065 0
188 20250311 161600 1820529432 3065 3065 3065 3065 0
189 20250311 161500 1820529432 3065 3065 3065 3065 0
190 20250311 161400 1820529432 3065 3065 3065 3065 0
191 20250311 161300 1820529432 3065 3065 3065 3065 0
192 20250311 161200 1820529432 3065 3065 3065 3065 0
193 20250311 161100 1820529432 3065 3065 3065 3065 0
194 20250311 161000 1820529432 3065 3065 3065 3065 0
195 20250311 160900 1820529432 3065 3065 3065 3065 0
196 20250311 160800 1820529432 3065 3065 3065 3065 0
197 20250311 160700 1820529432 3065 3065 3065 3065 0
198 20250311 160600 1820529432 3065 3065 3065 3065 0
199 20250311 160500 1820529432 3065 3065 3065 3065 0
200 20250311 160400 1820529432 3065 3065 3065 3065 0
201 20250311 160300 1820529432 3065 3065 3065 3065 0
202 20250311 160200 1820529432 3065 3065 3065 3065 0
203 20250311 160100 1820529432 3065 3065 3065 3065 0
204 20250311 160000 1820529432 3065 3065 3065 3065 0
205 20250311 155900 1820529432 3065 3065 3065 3065 0
206 20250311 155800 1820529432 3065 3065 3065 3065 0
207 20250311 155700 1820529432 3065 3065 3065 3065 0
208 20250311 155600 1820529432 3065 3065 3065 3065 0
209 20250311 155500 1820529432 3065 3065 3065 3065 0
210 20250311 155400 1820529432 3065 3065 3065 3065 0
211 20250311 155300 1820529432 3065 3065 3065 3065 0
212 20250311 155200 1820529432 3065 3065 3065 3065 11822
213 20250311 155100 1820529432 3065 3065 3065 3065 0
214 20250311 155000 1820529432 3065 3065 3065 3065 0
215 20250311 154900 1820529432 3065 3065 3065 3065 0
216 20250311 154800 1820529432 3065 3065 3065 3065 0
217 20250311 154700 1820529432 3065 3065 3065 3065 0
218 20250311 154600 1820529432 3065 3065 3065 3065 0
219 20250311 154500 1820529432 3065 3065 3065 3065 0
220 20250311 154400 1820529432 3065 3065 3065 3065 0
221 20250311 154300 1820529432 3065 3065 3065 3065 0
222 20250311 154200 1820529432 3065 3065 3065 3065 0
223 20250311 154100 1820529432 3065 3065 3065 3065 0
224 20250311 154000 1820529432 3065 3065 3065 3065 0
225 20250311 153900 1820529432 3065 3065 3065 3065 0
226 20250311 153800 1820529432 3065 3065 3065 3065 0
227 20250311 153700 1820529432 3065 3065 3065 3065 0
228 20250311 153600 1820529432 3065 3065 3065 3065 0
229 20250311 153500 1820529432 3065 3065 3065 3065 0
230 20250311 153400 1820529432 3065 3065 3065 3065 0
231 20250311 153300 1820529432 3065 3065 3065 3065 0
232 20250311 153200 1820529432 3065 3065 3065 3065 0
233 20250311 153100 1820529432 3065 3065 3065 3065 0
234 20250311 153000 1820529432 3065 3065 3065 3065 11822
235 20250311 152900 1784295002 3065 3065 3065 3065 0
236 20250311 152800 1784295002 3065 3065 3065 3065 0
237 20250311 152700 1784295002 3065 3065 3065 3065 0
238 20250311 152600 1784295002 3065 3065 3065 3065 0
239 20250311 152500 1784295002 3065 3065 3065 3065 0
240 20250311 152400 1784295002 3065 3065 3065 3065 0
241 20250311 152300 1784295002 3065 3065 3065 3065 0
242 20250311 152200 1784295002 3065 3065 3065 3065 0
243 20250311 152100 1784295002 3065 3065 3065 3065 0
244 20250311 152000 1784295002 3065 3065 3065 3065 0
245 20250311 151900 1784295002 3065 3060 3065 3060 1352
246 20250311 151800 1780152742 3060 3065 3065 3060 1290
247 20250311 151700 1776200142 3060 3060 3060 3060 10
248 20250311 151600 1776169542 3060 3060 3065 3060 621
249 20250311 151500 1774268127 3060 3060 3065 3060 384
250 20250311 151400 1773093082 3060 3060 3065 3060 613
251 20250311 151300 1771217297 3060 3060 3065 3060 87
252 20250311 151200 1770951072 3060 3060 3065 3060 2024
253 20250311 151100 1764748897 3060 3055 3060 3055 144
254 20250311 151000 1764308402 3060 3055 3065 3055 383
255 20250311 150900 1763137147 3060 3055 3060 3055 121
256 20250311 150800 1762767327 3060 3055 3060 3055 120
257 20250311 150700 1762400507 3055 3055 3060 3055 138
258 20250311 150600 1761978517 3060 3060 3065 3055 1500
259 20250311 150500 1757388682 3055 3055 3060 3055 786
260 20250311 150400 1754985952 3055 3055 3055 3055 0
261 20250311 150300 1754985952 3055 3055 3055 3055 0
262 20250311 150200 1754985952 3055 3055 3055 3055 1200
263 20250311 150100 1751319952 3055 3055 3055 3055 100
264 20250311 150000 1751014452 3055 3055 3055 3055 40
265 20250311 145900 1750892252 3055 3060 3060 3055 524
266 20250311 145800 1749288837 3065 3065 3065 3060 1436
267 20250311 145700 1744894147 3060 3065 3065 3060 13
268 20250311 145600 1744854352 3060 3060 3060 3060 154
269 20250311 145500 1744383112 3055 3055 3055 3055 54
270 20250311 145400 1744218142 3050 3050 3050 3050 100
271 20250311 145300 1743913142 3055 3060 3060 3055 862
272 20250311 145200 1741276962 3060 3060 3060 3060 1
273 20250311 145100 1741273902 3065 3060 3065 3055 2157
274 20250311 145000 1734673462 3055 3055 3060 3055 504
275 20250311 144900 1733133492 3060 3055 3060 3055 7
276 20250311 144800 1733112102 3060 3060 3060 3060 1
277 20250311 144700 1733109042 3055 3060 3060 3055 17
278 20250311 144600 1733057087 3060 3060 3060 3060 500
279 20250311 144500 1731527087 3060 3060 3060 3060 0
280 20250311 144400 1731527087 3060 3060 3060 3055 215
281 20250311 144300 1730869937 3060 3060 3060 3060 100
282 20250311 144200 1730563937 3060 3060 3060 3060 0
283 20250311 144100 1730563937 3060 3060 3060 3060 113
284 20250311 144000 1730218157 3065 3065 3065 3060 665
285 20250311 143900 1728183102 3060 3060 3060 3060 102
286 20250311 143800 1727870982 3065 3060 3065 3060 357
287 20250311 143700 1726777547 3060 3060 3060 3060 606
288 20250311 143600 1724923187 3055 3060 3060 3055 1038
289 20250311 143500 1721752082 3060 3060 3060 3060 44
290 20250311 143400 1721617442 3060 3060 3060 3060 11
291 20250311 143300 1721583782 3055 3055 3055 3055 651
292 20250311 143200 1719594977 3055 3055 3055 3050 53
293 20250311 143100 1719433192 3050 3050 3050 3050 34
294 20250311 143000 1719329492 3055 3055 3055 3055 10
295 20250311 142900 1719298942 3055 3055 3055 3055 21
296 20250311 142800 1719234787 3050 3050 3050 3050 9
297 20250311 142700 1719207337 3050 3050 3050 3050 25
298 20250311 142600 1719131087 3050 3060 3060 3050 26
299 20250311 142500 1719051777 3050 3055 3055 3050 50
300 20250311 142400 1718899177 3055 3050 3060 3050 184
301 20250311 142300 1718337077 3055 3050 3060 3050 61
302 20250311 142200 1718150677 3050 3050 3050 3050 0
303 20250311 142100 1718150677 3050 3055 3055 3050 339
304 20250311 142000 1717116722 3055 3060 3060 3050 1469
305 20250311 141900 1712630497 3055 3055 3055 3055 1074
306 20250311 141800 1709349427 3055 3055 3055 3055 0
307 20250311 141700 1709349427 3055 3055 3055 3055 100
308 20250311 141600 1709043927 3055 3055 3055 3050 597
309 20250311 141500 1707222092 3060 3060 3060 3060 0
310 20250311 141400 1707222092 3060 3050 3060 3050 265
311 20250311 141300 1706412967 3055 3050 3055 3050 61
312 20250311 141200 1706226907 3050 3060 3060 3050 342
313 20250311 141100 1705183306 3055 3055 3055 3055 0
314 20250311 141000 1705183306 3055 3050 3055 3050 3646
315 20250311 140900 1694062866 3045 3050 3050 3045 1708
316 20250311 140800 1688859166 3060 3065 3070 3045 53655
317 20250311 140700 1524783586 3060 3065 3065 3060 119
318 20250311 140600 1524419351 3065 3065 3065 3065 4
319 20250311 140500 1524407091 3065 3067 3067 3060 1728
320 20250311 140400 1519111173 3070 3070 3070 3070 3
321 20250311 140300 1519101963 3070 3070 3070 3070 0
322 20250311 140200 1519101963 3070 3065 3070 3065 401
323 20250311 140100 1517872141 3065 3065 3065 3062 121
324 20250311 140000 1517501576 3065 3065 3065 3065 51
325 20250311 135900 1517345261 3065 3065 3065 3065 52
326 20250311 135800 1517185881 3065 3065 3065 3065 8
327 20250311 135700 1517161361 3065 3065 3065 3065 35
328 20250311 135600 1517054086 3065 3065 3065 3065 0
329 20250311 135500 1517054086 3065 3065 3065 3065 111
330 20250311 135400 1516713871 3060 3065 3065 3060 261
331 20250311 135300 1515915206 3065 3065 3070 3065 1296
332 20250311 135200 1511942916 3065 3065 3070 3065 405
333 20250311 135100 1510701586 3065 3065 3065 3065 150
334 20250311 135000 1510241836 3065 3070 3070 3065 216
335 20250311 134900 1509579596 3065 3060 3065 3060 726
336 20250311 134800 1507356406 3065 3065 3065 3065 100
337 20250311 134700 1507049906 3065 3065 3065 3065 151
338 20250311 134600 1506587091 3065 3065 3065 3065 1
339 20250311 134500 1506584026 3065 3065 3065 3065 101
340 20250311 134400 1506274461 3060 3065 3065 3060 143
341 20250311 134300 1505836171 3070 3070 3070 3070 102
342 20250311 134200 1505523031 3070 3070 3070 3070 0
343 20250311 134100 1505523031 3070 3070 3070 3065 1687
344 20250311 134000 1500349131 3065 3070 3070 3065 82
345 20250311 133900 1500097551 3070 3070 3070 3070 1
346 20250311 133800 1500094481 3070 3065 3070 3065 15
347 20250311 133700 1500048481 3065 3065 3065 3065 8
348 20250311 133600 1500023961 3065 3065 3065 3065 0
349 20250311 133500 1500023961 3065 3070 3070 3065 3
350 20250311 133400 1500014761 3065 3065 3065 3065 319
351 20250311 133300 1499037026 3065 3065 3065 3065 0
352 20250311 133200 1499037026 3065 3065 3065 3065 0
353 20250311 133100 1499037026 3065 3070 3070 3065 90
354 20250311 133000 1498761166 3060 3070 3075 3060 2026
355 20250311 132900 1492543631 3070 3065 3070 3065 1901
356 20250311 132800 1486715061 3070 3070 3070 3070 192
357 20250311 132700 1486125621 3070 3065 3070 3065 1004
358 20250311 132600 1483045991 3070 3065 3070 3065 2633
359 20250311 132500 1474962756 3065 3065 3065 3065 13
360 20250311 132400 1474922911 3065 3065 3065 3065 50
361 20250311 132300 1474769661 3070 3070 3070 3070 745
362 20250311 132200 1472482511 3070 3070 3070 3070 0
363 20250311 132100 1472482511 3070 3065 3070 3065 4980
364 20250311 132000 1457214461 3065 3065 3065 3065 0
365 20250311 131900 1457214461 3065 3060 3065 3055 974
366 20250311 131800 1454237891 3065 3065 3065 3065 2
367 20250311 131700 1454231761 3065 3065 3065 3065 136
368 20250311 131600 1453814921 3065 3060 3065 3060 3828
369 20250311 131500 1442086441 3060 3050 3060 3050 5509
370 20250311 131400 1425245381 3050 3050 3050 3050 1
371 20250311 131300 1425242331 3055 3055 3055 3055 1000
372 20250311 131200 1422187331 3055 3055 3055 3055 1
373 20250311 131100 1422184276 3055 3055 3055 3055 64
374 20250311 131000 1421988756 3055 3055 3055 3050 550
375 20250311 130900 1420310736 3055 3055 3055 3055 20
376 20250311 130800 1420249636 3055 3050 3055 3050 238
377 20250311 130700 1419523011 3050 3050 3050 3050 902
378 20250311 130600 1416771911 3050 3045 3050 3045 4
379 20250311 130500 1416759721 3050 3050 3050 3050 13
380 20250311 130400 1416720071 3045 3045 3045 3045 0
381 20250311 130300 1416720071 3045 3050 3050 3045 1181
382 20250311 130200 1413123876 3050 3050 3050 3050 3093
383 20250311 130100 1403690226 3055 3060 3060 3055 4254
384 20250311 130000 1390694231 3060 3060 3060 3060 6
385 20250311 125900 1390675871 3060 3060 3060 3060 57
386 20250311 125800 1390501451 3060 3055 3060 3055 700
387 20250311 125700 1388361451 3055 3055 3055 3055 0
388 20250311 125600 1388361451 3055 3055 3055 3055 1329
389 20250311 125500 1384301356 3060 3055 3060 3055 53
390 20250311 125400 1384139429 3060 3060 3060 3060 2
391 20250311 125300 1384133309 3060 3055 3060 3055 950
392 20250311 125200 1381230973 3050 3055 3055 3050 408
393 20250311 125100 1379986403 3055 3055 3055 3055 490
394 20250311 125000 1378489453 3055 3055 3055 3055 342
395 20250311 124900 1377444643 3060 3060 3060 3060 0
396 20250311 124800 1377444643 3060 3057 3060 3055 933
397 20250311 124700 1374592075 3057 3055 3057 3055 4
398 20250311 124600 1374579849 3055 3057 3057 3055 2204
399 20250311 124500 1367846627 3055 3057 3057 3055 81
400 20250311 124400 1367599170 3057 3057 3057 3057 1
401 20250311 124300 1367596113 3060 3060 3060 3060 3
402 20250311 124200 1367586933 3055 3060 3060 3055 386
403 20250311 124100 1366407694 3060 3055 3060 3055 11
404 20250311 124000 1366374039 3065 3055 3065 3050 2368
405 20250311 123900 1359140439 3060 3060 3060 3060 111
406 20250311 123800 1358800779 3060 3060 3060 3055 22
407 20250311 123700 1358733559 3060 3060 3060 3060 34
408 20250311 123600 1358629519 3060 3060 3060 3060 1586
409 20250311 123500 1353776359 3060 3055 3060 3055 1004
410 20250311 123400 1350709134 3055 3055 3055 3055 120
411 20250311 123300 1350342534 3055 3055 3055 3050 231
412 20250311 123200 1349637669 3055 3055 3055 3055 4
413 20250311 123100 1349625449 3055 3055 3055 3055 31
414 20250311 123000 1349530744 3055 3055 3055 3055 358
415 20250311 122900 1348437054 3055 3055 3055 3055 25
416 20250311 122800 1348360679 3055 3055 3055 3055 105
417 20250311 122700 1348039904 3055 3055 3055 3055 14
418 20250311 122600 1347997134 3055 3055 3055 3050 6
419 20250311 122500 1347978809 3050 3050 3050 3050 108
420 20250311 122400 1347649409 3055 3055 3055 3050 1444
421 20250311 122300 1343238169 3050 3055 3055 3050 747
422 20250311 122200 1340956264 3050 3055 3055 3050 2654
423 20250311 122100 1332859194 3055 3055 3055 3055 41
424 20250311 122000 1332733939 3050 3055 3055 3050 468
425 20250311 121900 1331304524 3050 3050 3050 3050 6
426 20250311 121800 1331286224 3050 3050 3050 3050 55
427 20250311 121700 1331118474 3055 3055 3055 3055 887
428 20250311 121600 1328408689 3050 3055 3055 3050 1007
429 20250311 121500 1325337307 3050 3055 3055 3050 1059
430 20250311 121400 1322102347 3050 3055 3055 3050 1168
431 20250311 121300 1318534112 3055 3055 3060 3055 1488
432 20250311 121200 1313988217 3055 3060 3060 3055 4560
433 20250311 121100 1300047527 3060 3057 3060 3057 56
434 20250311 121000 1299876332 3055 3055 3060 3055 829
435 20250311 120900 1297343232 3060 3060 3060 3060 658
436 20250311 120800 1295329752 3065 3060 3065 3055 93
437 20250311 120700 1295045602 3060 3065 3065 3060 328
438 20250311 120600 1294041872 3060 3045 3060 3045 8435
439 20250311 120500 1268276192 3045 3045 3050 3045 77
440 20250311 120400 1268041667 3045 3045 3050 3045 1525
441 20250311 120300 1263398017 3045 3045 3045 3045 364
442 20250311 120200 1262289637 3045 3045 3045 3045 531
443 20250311 120100 1260672742 3045 3045 3045 3045 0
444 20250311 120000 1260672742 3045 3045 3045 3045 162
445 20250311 115900 1260179452 3040 3040 3040 3040 20
446 20250311 115800 1260118652 3045 3045 3045 3045 0
447 20250311 115700 1260118652 3045 3045 3045 3045 1842
448 20250311 115600 1254509762 3045 3047 3047 3045 352
449 20250311 115500 1253437920 3050 3045 3050 3045 1035
450 20250311 115400 1250286300 3045 3045 3045 3045 134
451 20250311 115300 1249878270 3045 3045 3045 3045 401
452 20250311 115200 1248657225 3040 3040 3045 3040 3563
453 20250311 115100 1237822895 3040 3040 3040 3040 10
454 20250311 115000 1237792495 3040 3040 3040 3035 592
455 20250311 114900 1235994561 3037 3040 3040 3037 4
456 20250311 114800 1235982404 3040 3040 3040 3040 24
457 20250311 114700 1235909444 3040 3035 3040 3035 401
458 20250311 114600 1234692404 3035 3035 3035 3035 5
459 20250311 114500 1234677229 3035 3035 3035 3035 3
460 20250311 114400 1234668124 3035 3037 3037 3035 250
461 20250311 114300 1233909370 3040 3040 3040 3040 489
462 20250311 114200 1232422810 3040 3040 3040 3040 1007
463 20250311 114100 1229361530 3040 3035 3040 3035 3
464 20250311 114000 1229352420 3040 3040 3040 3035 292
465 20250311 113900 1228465750 3040 3040 3040 3035 14
466 20250311 113800 1228423195 3035 3035 3040 3035 74
467 20250311 113700 1228198430 3040 3035 3040 3035 305
468 20250311 113600 1227272600 3035 3035 3035 3035 269
469 20250311 113500 1226456185 3035 3035 3035 3035 2074
470 20250311 113400 1220161595 3030 3030 3030 3030 0
471 20250311 113300 1220161595 3030 3040 3040 3030 1250
472 20250311 113200 1216370095 3040 3035 3040 3035 58
473 20250311 113100 1216193985 3040 3035 3040 3035 82
474 20250311 113000 1215944715 3035 3035 3035 3035 124
475 20250311 112900 1215568375 3040 3040 3040 3035 134
476 20250311 112800 1215161085 3040 3040 3040 3035 22
477 20250311 112700 1215094210 3040 3040 3040 3040 1
478 20250311 112600 1215091170 3035 3037 3037 3035 1150
479 20250311 112500 1211600918 3035 3040 3040 3035 151
480 20250311 112400 1211142626 3040 3040 3040 3035 1106
481 20250311 112300 1207780416 3040 3040 3040 3035 908
482 20250311 112200 1205020391 3035 3035 3035 3035 707
483 20250311 112100 1202874646 3040 3040 3040 3040 37
484 20250311 112000 1202762166 3040 3040 3040 3030 958
485 20250311 111900 1199850996 3040 3040 3040 3040 483
486 20250311 111800 1198382676 3040 3035 3040 3035 389
487 20250311 111700 1197201116 3035 3050 3050 3035 525
488 20250311 111600 1195603726 3045 3040 3045 3030 6165
489 20250311 111500 1176859631 3035 3035 3035 3035 4090
490 20250311 111400 1164446481 3035 3035 3035 3035 342
491 20250311 111300 1163408511 3035 3035 3035 3035 20
492 20250311 111200 1163347811 3035 3025 3035 3025 944
493 20250311 111100 1160488231 3025 3025 3027 3025 754
494 20250311 111000 1158207379 3025 3025 3025 3020 74
495 20250311 110900 1157983784 3030 3030 3030 3030 4
496 20250311 110800 1157971664 3030 3025 3030 3015 188
497 20250311 110700 1157403934 3015 3015 3025 3015 4753
498 20250311 110600 1143073394 3005 3010 3015 3005 1638
499 20250311 110500 1138138999 3010 3005 3010 3005 277
500 20250311 110400 1137306599 3010 3005 3010 3005 2
501 20250311 110300 1137300584 3005 3005 3005 3005 0
502 20250311 110200 1137300584 3005 3005 3005 3005 10
503 20250311 110100 1137270534 3010 3005 3010 3005 455
504 20250311 110000 1135901059 3005 3015 3015 3005 457
505 20250311 105900 1134527704 3015 3000 3015 3000 591
506 20250311 105800 1132753204 3005 3005 3005 3000 309
507 20250311 105700 1131824704 3005 3010 3010 3005 66
508 20250311 105600 1131626369 3010 3005 3010 3000 2612
509 20250311 105500 1123778794 3005 3015 3015 3005 5221
510 20250311 105400 1108078989 3010 3015 3015 3010 392
511 20250311 105300 1106897829 3015 3010 3015 3010 1010
512 20250311 105200 1103857709 3015 3015 3015 3010 125
513 20250311 105100 1103480839 3015 3010 3015 3010 1202
514 20250311 105000 1099861769 3015 3015 3015 3015 1274
515 20250311 104900 1096020659 3010 3015 3015 3010 12
516 20250311 104800 1095984489 3015 3015 3015 3015 96
517 20250311 104700 1095695049 3010 3010 3010 3010 110
518 20250311 104600 1095363949 3015 3015 3015 3010 954
519 20250311 104500 1092488389 3020 3020 3020 3020 700
520 20250311 104400 1090374389 3020 3020 3020 3020 203
521 20250311 104300 1089761329 3020 3020 3020 3020 69
522 20250311 104200 1089552949 3020 3015 3020 3015 2320
523 20250311 104100 1082551579 3010 3015 3015 3010 7
524 20250311 104000 1082530494 3015 3010 3015 3005 1563
525 20250311 103900 1077826714 3010 3005 3010 3005 80
526 20250311 103800 1077586014 3005 3005 3005 3005 150
527 20250311 103700 1077135264 3000 3000 3005 3000 160
528 20250311 103600 1076655239 3010 3005 3010 3000 3295
529 20250311 103500 1066740029 3005 3005 3005 3005 1
530 20250311 103400 1066737024 3005 3010 3010 3005 16
531 20250311 103300 1066688894 3010 3010 3010 3005 1352
532 20250311 103200 1062625934 3010 3010 3010 3005 59
533 20250311 103100 1062448394 3005 3010 3010 3005 1121
534 20250311 103000 1059074239 3000 3005 3010 3000 7953
535 20250311 102900 1035172269 3005 3010 3010 3000 1701
536 20250311 102800 1030069104 3010 3010 3010 3005 1623
537 20250311 102700 1025186704 3005 3005 3005 3000 2861
538 20250311 102600 1016590049 3005 3010 3010 3000 32287
539 20250311 102500 919722099 2995 3010 3010 2995 10930
540 20250311 102400 886927346 3010 3010 3010 3010 1102
541 20250311 102300 883610326 3010 3010 3010 3010 3
542 20250311 102200 883601296 3000 3000 3010 3000 841
543 20250311 102100 881077286 3005 3000 3007 2995 764
544 20250311 102000 878785374 3000 3005 3010 2995 3957
545 20250311 101900 866913164 3005 3010 3010 3005 954
546 20250311 101800 864046379 3005 3010 3010 3005 485
547 20250311 101700 862587979 3010 3010 3010 3010 26
548 20250311 101600 862509719 3005 3010 3010 3005 1098
549 20250311 101500 859210139 3010 3010 3010 3000 3338
550 20250311 101400 849179234 3015 3020 3020 3000 33709
551 20250311 101300 747864429 3020 3015 3020 3015 125
552 20250311 101200 747486934 3020 3020 3020 3015 665
553 20250311 101100 745478934 3020 3015 3025 3015 2790
554 20250311 101000 737057234 3015 3020 3025 3015 643
555 20250311 100900 735115384 3025 3025 3025 3020 6714
556 20250311 100800 714835829 3025 3025 3025 3020 1906
557 20250311 100700 709071534 3025 3025 3025 3025 388
558 20250311 100600 707897834 3025 3020 3025 3020 22
559 20250311 100500 707831289 3020 3030 3035 3020 1011
560 20250311 100400 704773634 3035 3035 3035 3035 1
561 20250311 100300 704770599 3025 3035 3035 3025 680
562 20250311 100200 702710319 3020 3025 3025 3020 1840
563 20250311 100100 697148004 3025 3025 3035 3025 2988
564 20250311 100000 688104309 3025 3025 3030 3025 3467
565 20250311 095900 677615139 3030 3030 3035 3030 152
566 20250311 095800 677154249 3030 3030 3035 3025 1020
567 20250311 095700 674065439 3030 3030 3030 3030 510
568 20250311 095600 672520139 3030 3035 3035 3030 960
569 20250311 095500 669611289 3035 3030 3035 3030 228
570 20250311 095400 668920444 3035 3032 3035 3030 630
571 20250311 095300 667011532 3035 3035 3035 3035 172
572 20250311 095200 666489512 3035 3032 3035 3030 755
573 20250311 095100 664198637 3035 3030 3040 3030 2440
574 20250311 095000 656799257 3030 3035 3035 3030 1134
575 20250311 094900 653358867 3030 3035 3035 3030 518
576 20250311 094800 651788222 3030 3035 3035 3030 977
577 20250311 094700 648827087 3035 3035 3035 3030 651
578 20250311 094600 646853802 3035 3035 3035 3030 1208
579 20250311 094500 643188282 3035 3030 3035 3030 938
580 20250311 094400 640345502 3035 3035 3035 3030 453
581 20250311 094300 638972797 3035 3035 3040 3035 677
582 20250311 094200 636917877 3035 3045 3045 3035 2944
583 20250311 094100 627968917 3040 3040 3045 3035 1875
584 20250311 094000 622270192 3035 3040 3040 3035 325
585 20250311 093900 621283137 3040 3035 3040 3020 3050
586 20250311 093800 612036887 3035 3035 3035 3035 343
587 20250311 093700 610995882 3030 3035 3035 3030 187
588 20250311 093600 610429262 3030 3025 3030 3025 468
589 20250311 093500 609011722 3025 3035 3035 3025 2855
590 20250311 093400 600371867 3035 3040 3040 3025 1148
591 20250311 093300 596892597 3035 3040 3040 3030 1252
592 20250311 093200 593098292 3040 3035 3040 3035 218
593 20250311 093100 592436387 3040 3030 3040 3025 2380
594 20250311 093000 585219432 3025 3035 3040 3025 2128
595 20250311 092900 578760882 3025 3025 3030 3025 803
596 20250311 092800 576329887 3030 3030 3030 3025 114
597 20250311 092700 575984562 3025 3035 3035 3025 301
598 20250311 092600 575072532 3030 3025 3032 3025 1777
599 20250311 092500 569695045 3020 3030 3030 3020 9676
600 20250311 092400 540418145 3035 3040 3040 3030 387
601 20250311 092300 539242190 3040 3040 3050 3035 3191
602 20250311 092200 529519360 3040 3030 3040 3030 3143
603 20250311 092100 519967725 3030 3025 3040 3025 1612
604 20250311 092000 515085005 3030 3030 3030 3025 1540
605 20250311 091900 510422905 3025 3050 3050 3025 37179
606 20250311 091800 397596705 3040 3035 3045 3035 6005
607 20250311 091700 379362180 3030 3025 3030 3025 938
608 20250311 091600 376520215 3025 3025 3030 3025 2231
609 20250311 091500 369766960 3025 3030 3035 3025 3303
610 20250311 091400 359772415 3030 3030 3032 3030 2265
611 20250311 091300 352909463 3025 3030 3030 3020 1442
612 20250311 091200 348544858 3030 3025 3035 3025 3348
613 20250311 091100 338415408 3030 3027 3030 3025 4255
614 20250311 091000 325533558 3027 3025 3030 3020 5284
615 20250311 090900 309548654 3030 3035 3035 3025 879
616 20250311 090800 306887951 3035 3025 3035 3020 1854
617 20250311 090700 301285734 3020 3015 3035 3015 3011
618 20250311 090600 292184480 3020 3030 3030 3015 1914
619 20250311 090500 286405280 3030 3030 3030 3020 5222
620 20250311 090400 270586180 3030 3020 3030 3020 4532
621 20250311 090300 256870890 3025 2990 3025 2990 8081
622 20250311 090200 232564940 2985 3050 3050 2985 30167
623 20250311 090100 141964235 3015 3070 3070 3005 26877
624 20250311 090000 60380400 3070 3050 3085 3050 19742

1
036540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,911733,164460303,2862841620,516405351420,0.55
20250306,908796,164460303,2849075460,515583049905,0.55
20250305,875773,164460303,2784958140,522983763540,0.53
20250304,872803,164460303,2705689300,509826939300,0.53
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 911733 164460303 2862841620 516405351420 0.55
3 20250306 908796 164460303 2849075460 515583049905 0.55
4 20250305 875773 164460303 2784958140 522983763540 0.53
5 20250304 872803 164460303 2705689300 509826939300 0.53