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

635
048410/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193300,2261455415,11650,11650,11650,11650,2509
20250311,193200,2261455415,11650,11650,11650,11650,0
20250311,193100,2261455415,11650,11650,11650,11650,0
20250311,193000,2261455415,11650,11650,11650,11650,0
20250311,192900,2261455415,11650,11650,11650,11650,0
20250311,192800,2261455415,11650,11650,11650,11650,0
20250311,192700,2261455415,11650,11650,11650,11650,0
20250311,192600,2261455415,11650,11650,11650,11650,0
20250311,192500,2261455415,11650,11650,11650,11650,0
20250311,192400,2261455415,11650,11650,11650,11650,0
20250311,192300,2261455415,11650,11650,11650,11650,0
20250311,192200,2261455415,11650,11650,11650,11650,0
20250311,192100,2261455415,11650,11650,11650,11650,0
20250311,192000,2261455415,11650,11650,11650,11650,0
20250311,191900,2261455415,11650,11650,11650,11650,0
20250311,191800,2261455415,11650,11650,11650,11650,0
20250311,191700,2261455415,11650,11650,11650,11650,0
20250311,191600,2261455415,11650,11650,11650,11650,0
20250311,191500,2261455415,11650,11650,11650,11650,0
20250311,191400,2261455415,11650,11650,11650,11650,0
20250311,191300,2261455415,11650,11650,11650,11650,0
20250311,191200,2261455415,11650,11650,11650,11650,0
20250311,191100,2261455415,11650,11650,11650,11650,0
20250311,191000,2261455415,11650,11650,11650,11650,0
20250311,190900,2261455415,11650,11650,11650,11650,0
20250311,190800,2261455415,11650,11650,11650,11650,0
20250311,190700,2261455415,11650,11650,11650,11650,0
20250311,190600,2261455415,11650,11650,11650,11650,0
20250311,190500,2261455415,11650,11650,11650,11650,0
20250311,190400,2261455415,11650,11650,11650,11650,0
20250311,190300,2261455415,11650,11650,11650,11650,2509
20250311,190200,2261455415,11650,11650,11650,11650,0
20250311,190100,2261455415,11650,11650,11650,11650,0
20250311,190000,2261455415,11650,11650,11650,11650,0
20250311,185900,2261455415,11650,11650,11650,11650,0
20250311,185800,2261455415,11650,11650,11650,11650,0
20250311,185700,2261455415,11650,11650,11650,11650,0
20250311,185600,2261455415,11650,11650,11650,11650,0
20250311,185500,2261455415,11650,11650,11650,11650,0
20250311,185400,2261455415,11650,11650,11650,11650,0
20250311,185300,2261455415,11650,11650,11650,11650,0
20250311,185200,2261455415,11650,11650,11650,11650,0
20250311,185100,2261455415,11650,11650,11650,11650,0
20250311,185000,2261455415,11650,11650,11650,11650,0
20250311,184900,2261455415,11650,11650,11650,11650,0
20250311,184800,2261455415,11650,11650,11650,11650,0
20250311,184700,2261455415,11650,11650,11650,11650,0
20250311,184600,2261455415,11650,11650,11650,11650,0
20250311,184500,2261455415,11650,11650,11650,11650,0
20250311,184400,2261455415,11650,11650,11650,11650,0
20250311,184300,2261455415,11650,11650,11650,11650,0
20250311,184200,2261455415,11650,11650,11650,11650,0
20250311,184100,2261455415,11650,11650,11650,11650,0
20250311,184000,2261455415,11650,11650,11650,11650,0
20250311,183900,2261455415,11650,11650,11650,11650,0
20250311,183800,2261455415,11650,11650,11650,11650,0
20250311,183700,2261455415,11650,11650,11650,11650,0
20250311,183600,2261455415,11650,11650,11650,11650,0
20250311,183500,2261455415,11650,11650,11650,11650,0
20250311,183400,2261455415,11650,11650,11650,11650,0
20250311,183300,2261455415,11650,11650,11650,11650,2509
20250311,183200,2261455415,11650,11650,11650,11650,0
20250311,183100,2261455415,11650,11650,11650,11650,0
20250311,183000,2261455415,11650,11650,11650,11650,0
20250311,182900,2261455415,11650,11650,11650,11650,0
20250311,182800,2261455415,11650,11650,11650,11650,0
20250311,182700,2261455415,11650,11650,11650,11650,0
20250311,182600,2261455415,11650,11650,11650,11650,0
20250311,182500,2261455415,11650,11650,11650,11650,0
20250311,182400,2261455415,11650,11650,11650,11650,0
20250311,182300,2261455415,11650,11650,11650,11650,0
20250311,182200,2261455415,11650,11650,11650,11650,0
20250311,182100,2261455415,11650,11650,11650,11650,0
20250311,182000,2261455415,11650,11650,11650,11650,0
20250311,181900,2261455415,11650,11650,11650,11650,0
20250311,181800,2261455415,11650,11650,11650,11650,0
20250311,181700,2261455415,11650,11650,11650,11650,0
20250311,181600,2261455415,11650,11650,11650,11650,0
20250311,181500,2261455415,11650,11650,11650,11650,0
20250311,181400,2261455415,11650,11650,11650,11650,0
20250311,181300,2261455415,11650,11650,11650,11650,0
20250311,181200,2261455415,11650,11650,11650,11650,0
20250311,181100,2261455415,11650,11650,11650,11650,0
20250311,181000,2261455415,11650,11650,11650,11650,0
20250311,180900,2261455415,11650,11650,11650,11650,0
20250311,180800,2261455415,11650,11650,11650,11650,0
20250311,180700,2261455415,11650,11650,11650,11650,0
20250311,180600,2261455415,11650,11650,11650,11650,0
20250311,180500,2261455415,11650,11650,11650,11650,0
20250311,180400,2261455415,11650,11650,11650,11650,0
20250311,180300,2261455415,11650,11650,11650,11650,2509
20250311,180200,2261455415,11650,11650,11650,11650,0
20250311,180100,2261455415,11650,11650,11650,11650,0
20250311,180000,2261455415,11650,11650,11650,11650,0
20250311,175900,2261455415,11650,11650,11650,11650,0
20250311,175800,2261455415,11650,11650,11650,11650,0
20250311,175700,2261455415,11650,11650,11650,11650,0
20250311,175600,2261455415,11650,11650,11650,11650,0
20250311,175500,2261455415,11650,11650,11650,11650,0
20250311,175400,2261455415,11650,11650,11650,11650,0
20250311,175300,2261455415,11650,11650,11650,11650,0
20250311,175200,2261455415,11650,11650,11650,11650,0
20250311,175100,2261455415,11650,11650,11650,11650,0
20250311,175000,2261455415,11650,11650,11650,11650,0
20250311,174900,2261455415,11650,11650,11650,11650,0
20250311,174800,2261455415,11650,11650,11650,11650,0
20250311,174700,2261455415,11650,11650,11650,11650,0
20250311,174600,2261455415,11650,11650,11650,11650,0
20250311,174500,2261455415,11650,11650,11650,11650,0
20250311,174400,2261455415,11650,11650,11650,11650,0
20250311,174300,2261455415,11650,11650,11650,11650,0
20250311,174200,2261455415,11650,11650,11650,11650,0
20250311,174100,2261455415,11650,11650,11650,11650,0
20250311,174000,2261455415,11650,11650,11650,11650,0
20250311,173900,2261455415,11650,11650,11650,11650,0
20250311,173800,2261455415,11650,11650,11650,11650,0
20250311,173700,2261455415,11650,11650,11650,11650,0
20250311,173600,2261455415,11650,11650,11650,11650,0
20250311,173500,2261455415,11650,11650,11650,11650,0
20250311,173400,2261455415,11650,11650,11650,11650,0
20250311,173300,2261455415,11650,11650,11650,11650,2509
20250311,173200,2261455415,11650,11650,11650,11650,0
20250311,173100,2261455415,11650,11650,11650,11650,0
20250311,173000,2261455415,11650,11650,11650,11650,0
20250311,172900,2261455415,11650,11650,11650,11650,0
20250311,172800,2261455415,11650,11650,11650,11650,0
20250311,172700,2261455415,11650,11650,11650,11650,0
20250311,172600,2261455415,11650,11650,11650,11650,0
20250311,172500,2261455415,11650,11650,11650,11650,0
20250311,172400,2261455415,11650,11650,11650,11650,0
20250311,172300,2261455415,11650,11650,11650,11650,0
20250311,172200,2261455415,11650,11650,11650,11650,0
20250311,172100,2261455415,11650,11650,11650,11650,0
20250311,172000,2261455415,11650,11650,11650,11650,0
20250311,171900,2261455415,11650,11650,11650,11650,0
20250311,171800,2261455415,11650,11650,11650,11650,0
20250311,171700,2261455415,11650,11650,11650,11650,0
20250311,171600,2261455415,11650,11650,11650,11650,0
20250311,171500,2261455415,11650,11650,11650,11650,0
20250311,171400,2261455415,11650,11650,11650,11650,0
20250311,171300,2261455415,11650,11650,11650,11650,0
20250311,171200,2261455415,11650,11650,11650,11650,0
20250311,171100,2261455415,11650,11650,11650,11650,0
20250311,171000,2261455415,11650,11650,11650,11650,0
20250311,170900,2261455415,11650,11650,11650,11650,0
20250311,170800,2261455415,11650,11650,11650,11650,0
20250311,170700,2261455415,11650,11650,11650,11650,0
20250311,170600,2261455415,11650,11650,11650,11650,0
20250311,170500,2261455415,11650,11650,11650,11650,0
20250311,170400,2261455415,11650,11650,11650,11650,0
20250311,170300,2261455415,11650,11650,11650,11650,2509
20250311,170200,2261455415,11650,11650,11650,11650,0
20250311,170100,2261455415,11650,11650,11650,11650,0
20250311,170000,2261455415,11650,11650,11650,11650,0
20250311,165900,2261455415,11650,11650,11650,11650,0
20250311,165800,2261455415,11650,11650,11650,11650,0
20250311,165700,2261455415,11650,11650,11650,11650,0
20250311,165600,2261455415,11650,11650,11650,11650,0
20250311,165500,2261455415,11650,11650,11650,11650,0
20250311,165400,2261455415,11650,11650,11650,11650,0
20250311,165300,2261455415,11650,11650,11650,11650,0
20250311,165200,2261455415,11650,11650,11650,11650,0
20250311,165100,2261455415,11650,11650,11650,11650,0
20250311,165000,2261455415,11650,11650,11650,11650,0
20250311,164900,2261455415,11650,11650,11650,11650,0
20250311,164800,2261455415,11650,11650,11650,11650,0
20250311,164700,2261455415,11650,11650,11650,11650,0
20250311,164600,2261455415,11650,11650,11650,11650,0
20250311,164500,2261455415,11650,11650,11650,11650,0
20250311,164400,2261455415,11650,11650,11650,11650,0
20250311,164300,2261455415,11650,11650,11650,11650,0
20250311,164200,2261455415,11650,11650,11650,11650,0
20250311,164100,2261455415,11650,11650,11650,11650,0
20250311,164000,2261455415,11650,11650,11650,11650,0
20250311,163900,2261455415,11650,11650,11650,11650,0
20250311,163800,2261455415,11650,11650,11650,11650,0
20250311,163700,2261455415,11650,11650,11650,11650,0
20250311,163600,2261455415,11650,11650,11650,11650,0
20250311,163500,2261455415,11650,11650,11650,11650,0
20250311,163400,2261455415,11650,11650,11650,11650,0
20250311,163300,2261455415,11650,11650,11650,11650,2509
20250311,163200,2261455415,11650,11650,11650,11650,0
20250311,163100,2261455415,11650,11650,11650,11650,0
20250311,163000,2261455415,11650,11650,11650,11650,0
20250311,162900,2261455415,11650,11650,11650,11650,0
20250311,162800,2261455415,11650,11650,11650,11650,0
20250311,162700,2261455415,11650,11650,11650,11650,0
20250311,162600,2261455415,11650,11650,11650,11650,0
20250311,162500,2261455415,11650,11650,11650,11650,0
20250311,162400,2261455415,11650,11650,11650,11650,0
20250311,162300,2261455415,11650,11650,11650,11650,0
20250311,162200,2261455415,11650,11650,11650,11650,0
20250311,162100,2261455415,11650,11650,11650,11650,0
20250311,162000,2261455415,11650,11650,11650,11650,0
20250311,161900,2261455415,11650,11650,11650,11650,0
20250311,161800,2261455415,11650,11650,11650,11650,0
20250311,161700,2261455415,11650,11650,11650,11650,0
20250311,161600,2261455415,11650,11650,11650,11650,0
20250311,161500,2261455415,11650,11650,11650,11650,0
20250311,161400,2261455415,11650,11650,11650,11650,0
20250311,161300,2261455415,11650,11650,11650,11650,0
20250311,161200,2261455415,11650,11650,11650,11650,0
20250311,161100,2261455415,11650,11650,11650,11650,0
20250311,161000,2261455415,11650,11650,11650,11650,0
20250311,160900,2261455415,11650,11650,11650,11650,0
20250311,160800,2261455415,11650,11650,11650,11650,0
20250311,160700,2261455415,11650,11650,11650,11650,0
20250311,160600,2261455415,11650,11650,11650,11650,0
20250311,160500,2261455415,11650,11650,11650,11650,0
20250311,160400,2261455415,11650,11650,11650,11650,0
20250311,160300,2261455415,11650,11650,11650,11650,2509
20250311,160200,2261455415,11650,11650,11650,11650,0
20250311,160100,2261455415,11650,11650,11650,11650,0
20250311,160000,2261455415,11650,11650,11650,11650,0
20250311,155900,2261455415,11650,11650,11650,11650,0
20250311,155800,2261455415,11650,11650,11650,11650,0
20250311,155700,2261455415,11650,11650,11650,11650,0
20250311,155600,2261455415,11650,11650,11650,11650,0
20250311,155500,2261455415,11650,11650,11650,11650,0
20250311,155400,2261455415,11650,11650,11650,11650,0
20250311,155300,2261455415,11650,11650,11650,11650,0
20250311,155200,2261455415,11650,11650,11650,11650,0
20250311,155100,2261455415,11650,11650,11650,11650,0
20250311,155000,2261455415,11650,11650,11650,11650,0
20250311,154900,2261455415,11650,11650,11650,11650,0
20250311,154800,2261455415,11650,11650,11650,11650,0
20250311,154700,2261455415,11650,11650,11650,11650,0
20250311,154600,2261455415,11650,11650,11650,11650,0
20250311,154500,2261455415,11650,11650,11650,11650,0
20250311,154400,2261455415,11650,11650,11650,11650,0
20250311,154300,2261455415,11650,11650,11650,11650,0
20250311,154200,2261455415,11650,11650,11650,11650,0
20250311,154100,2261455415,11650,11650,11650,11650,0
20250311,154000,2261455415,11650,11650,11650,11650,0
20250311,153900,2261455415,11650,11650,11650,11650,0
20250311,153800,2261455415,11650,11650,11650,11650,0
20250311,153700,2261455415,11650,11650,11650,11650,0
20250311,153600,2261455415,11650,11650,11650,11650,0
20250311,153500,2261455415,11650,11650,11650,11650,0
20250311,153400,2261455415,11650,11650,11650,11650,0
20250311,153300,2261455415,11650,11650,11650,11650,2509
20250311,153200,2261455415,11650,11650,11650,11650,0
20250311,153100,2261455415,11650,11650,11650,11650,0
20250311,153000,2261455415,11650,11650,11650,11650,2509
20250311,152900,2232225565,11570,11570,11570,11570,0
20250311,152800,2232225565,11570,11570,11570,11570,0
20250311,152700,2232225565,11570,11570,11570,11570,0
20250311,152600,2232225565,11570,11570,11570,11570,0
20250311,152500,2232225565,11570,11570,11570,11570,0
20250311,152400,2232225565,11570,11570,11570,11570,0
20250311,152300,2232225565,11570,11570,11570,11570,0
20250311,152200,2232225565,11570,11570,11570,11570,0
20250311,152100,2232225565,11570,11570,11570,11570,0
20250311,152000,2232225565,11570,11570,11570,11570,0
20250311,151900,2232225565,11570,11520,11580,11520,1935
20250311,151800,2209878125,11520,11500,11520,11500,535
20250311,151700,2203723145,11520,11500,11520,11500,1478
20250311,151600,2186712905,11510,11510,11520,11510,118
20250311,151500,2185354695,11510,11510,11510,11500,407
20250311,151400,2180673825,11510,11490,11510,11490,1830
20250311,151300,2159629205,11490,11470,11490,11470,1057
20250311,151200,2147502325,11460,11470,11480,11460,672
20250311,151100,2139796045,11470,11470,11480,11460,433
20250311,151000,2134832775,11460,11470,11470,11460,2706
20250311,150900,2103812905,11480,11470,11480,11470,67
20250311,150800,2103044325,11480,11480,11480,11480,103
20250311,150700,2101861885,11490,11490,11490,11490,133
20250311,150600,2100333715,11490,11490,11490,11490,221
20250311,150500,2097794425,11490,11490,11490,11490,131
20250311,150400,2096289235,11490,11490,11490,11490,0
20250311,150300,2096289235,11490,11490,11490,11490,8
20250311,150200,2096197315,11490,11490,11490,11490,2
20250311,150100,2096174335,11510,11470,11510,11460,608
20250311,150000,2089195325,11470,11460,11500,11460,255
20250311,145900,2086271395,11460,11480,11480,11460,815
20250311,145800,2076925950,11480,11480,11480,11480,211
20250311,145700,2074503670,11500,11500,11500,11500,0
20250311,145600,2074503670,11500,11480,11500,11480,93
20250311,145500,2073436010,11500,11470,11500,11470,239
20250311,145400,2070694620,11470,11470,11470,11470,81
20250311,145300,2069765550,11470,11460,11470,11460,103
20250311,145200,2068585070,11460,11460,11460,11460,248
20250311,145100,2065742990,11460,11460,11460,11460,33
20250311,145000,2065364810,11460,11450,11460,11450,65
20250311,144900,2064619930,11460,11460,11460,11450,109
20250311,144800,2063370810,11460,11460,11470,11450,244
20250311,144700,2060574490,11460,11470,11470,11460,2329
20250311,144600,2033883990,11470,11470,11470,11450,277
20250311,144500,2030709165,11470,11450,11470,11450,507
20250311,144400,2024903825,11450,11470,11470,11450,3538
20250311,144300,1984341155,11480,11470,11480,11470,488
20250311,144200,1978738995,11480,11480,11500,11470,642
20250311,144100,1971371595,11490,11480,11490,11470,649
20250311,144000,1963916835,11500,11490,11500,11470,1695
20250311,143900,1944452665,11490,11510,11510,11490,82
20250311,143800,1943509615,11500,11510,11510,11500,625
20250311,143700,1936315885,11510,11500,11510,11490,438
20250311,143600,1931277675,11500,11490,11500,11490,689
20250311,143500,1923354205,11490,11500,11500,11490,535
20250311,143400,1917202985,11500,11500,11510,11500,228
20250311,143300,1914578735,11500,11500,11510,11500,5
20250311,143200,1914521225,11500,11500,11500,11500,329
20250311,143100,1910737725,11490,11490,11510,11490,256
20250311,143000,1907794215,11480,11500,11500,11480,1025
20250311,142900,1896012305,11500,11490,11510,11490,327
20250311,142800,1892252995,11490,11500,11500,11490,302
20250311,142700,1888782145,11490,11500,11510,11490,183
20250311,142600,1886677635,11500,11500,11520,11500,182
20250311,142500,1884584615,11500,11500,11500,11500,3
20250311,142400,1884550115,11500,11530,11530,11490,204
20250311,142300,1882206105,11490,11550,11550,11490,85
20250311,142200,1881229395,11490,11490,11490,11490,74
20250311,142100,1880379135,11490,11520,11550,11490,5140
20250311,142000,1821237695,11550,11530,11550,11530,3
20250311,141900,1821203085,11530,11520,11540,11520,512
20250311,141800,1815297415,11520,11520,11520,11520,1540
20250311,141700,1797556615,11520,11530,11530,11520,428
20250311,141600,1792626025,11530,11510,11530,11510,553
20250311,141500,1786258675,11510,11530,11530,11510,1011
20250311,141400,1774617915,11520,11530,11530,11520,262
20250311,141300,1771597065,11530,11520,11530,11520,149
20250311,141200,1769879115,11520,11540,11540,11520,1005
20250311,141100,1758287025,11550,11550,11560,11550,494
20250311,141000,1752581225,11550,11550,11560,11550,827
20250311,140900,1743027625,11540,11570,11570,11540,1483
20250311,140800,1725885055,11570,11590,11590,11560,485
20250311,140700,1720269785,11560,11570,11590,11560,47
20250311,140600,1719726005,11560,11570,11570,11560,190
20250311,140500,1717527715,11570,11570,11585,11570,351
20250311,140400,1713465290,11570,11570,11580,11570,243
20250311,140300,1710653680,11580,11570,11580,11570,107
20250311,140200,1709414640,11570,11570,11570,11570,5
20250311,140100,1709356790,11570,11620,11620,11570,82
20250311,140000,1708406150,11620,11560,11620,11560,25
20250311,135900,1708115880,11560,11620,11620,11560,84
20250311,135800,1707143910,11570,11590,11620,11560,85
20250311,135700,1706158800,11560,11560,11560,11560,3
20250311,135600,1706124120,11560,11560,11590,11560,3
20250311,135500,1706089410,11560,11560,11620,11560,5
20250311,135400,1706031490,11620,11560,11620,11550,637
20250311,135300,1698670550,11570,11590,11590,11570,565
20250311,135200,1692122820,11590,11610,11610,11590,178
20250311,135100,1690057280,11610,11620,11620,11610,149
20250311,135000,1688327290,11620,11620,11620,11620,20
20250311,134900,1688094890,11640,11640,11640,11640,1
20250311,134800,1688083250,11610,11610,11610,11610,78
20250311,134700,1687177670,11640,11610,11640,11610,94
20250311,134600,1686086300,11610,11610,11610,11610,89
20250311,134500,1685053010,11600,11600,11600,11600,638
20250311,134400,1677652210,11610,11620,11620,11610,54
20250311,134300,1677025240,11650,11650,11650,11650,0
20250311,134200,1677025240,11650,11640,11650,11640,321
20250311,134100,1673288790,11640,11610,11640,11610,58
20250311,134000,1672615380,11610,11610,11610,11610,26
20250311,133900,1672313520,11610,11620,11620,11610,432
20250311,133800,1667295310,11620,11630,11630,11620,502
20250311,133700,1661462060,11630,11630,11630,11630,162
20250311,133600,1659578000,11630,11630,11630,11630,24
20250311,133500,1659298880,11630,11640,11640,11630,150
20250311,133400,1657553690,11640,11640,11640,11640,1189
20250311,133300,1643713730,11640,11640,11640,11640,0
20250311,133200,1643713730,11640,11640,11640,11640,0
20250311,133100,1643713730,11640,11630,11640,11630,1906
20250311,133000,1621544460,11620,11620,11620,11620,889
20250311,132900,1611214280,11620,11620,11620,11620,133
20250311,132800,1609668820,11610,11610,11610,11610,4
20250311,132700,1609622380,11600,11600,11600,11600,0
20250311,132600,1609622380,11600,11600,11600,11600,0
20250311,132500,1609622380,11600,11600,11600,11600,124
20250311,132400,1608183980,11600,11600,11600,11600,35
20250311,132300,1607777980,11600,11600,11600,11600,3
20250311,132200,1607743180,11600,11600,11600,11590,106
20250311,132100,1606513610,11600,11600,11620,11600,399
20250311,132000,1601880650,11600,11600,11600,11590,50
20250311,131900,1601300660,11600,11590,11600,11590,2088
20250311,131800,1577082310,11590,11600,11600,11590,70
20250311,131700,1576270980,11600,11600,11600,11600,10
20250311,131600,1576154980,11590,11590,11590,11590,39
20250311,131500,1575702970,11600,11590,11600,11590,1011
20250311,131400,1563985150,11590,11570,11590,11570,101
20250311,131300,1562816560,11560,11580,11580,11550,120
20250311,131200,1561429510,11590,11590,11590,11590,0
20250311,131100,1561429510,11590,11590,11590,11590,3
20250311,131000,1561394740,11580,11590,11590,11580,545
20250311,130900,1555083210,11590,11590,11590,11590,1
20250311,130800,1555071620,11590,11590,11590,11590,9
20250311,130700,1554967310,11590,11580,11590,11580,100
20250311,130600,1553808320,11570,11570,11570,11570,1
20250311,130500,1553796750,11580,11580,11580,11580,196
20250311,130400,1551527070,11580,11570,11580,11570,3
20250311,130300,1551492350,11560,11580,11580,11560,3
20250311,130200,1551457630,11580,11580,11580,11580,0
20250311,130100,1551457630,11580,11580,11580,11580,1
20250311,130000,1551446050,11580,11580,11580,11580,12
20250311,125900,1551307090,11580,11550,11580,11550,714
20250311,125800,1543059430,11580,11580,11580,11580,0
20250311,125700,1543059430,11580,11580,11580,11580,0
20250311,125600,1543059430,11580,11580,11580,11580,10
20250311,125500,1542943630,11590,11590,11590,11590,1
20250311,125400,1542932040,11590,11590,11590,11590,0
20250311,125300,1542932040,11590,11590,11590,11590,0
20250311,125200,1542932040,11590,11590,11590,11590,1
20250311,125100,1542920450,11590,11590,11590,11590,0
20250311,125000,1542920450,11590,11590,11590,11590,0
20250311,124900,1542920450,11590,11550,11590,11550,3
20250311,124800,1542885720,11550,11560,11560,11550,223
20250311,124700,1540310060,11570,11570,11570,11570,3
20250311,124600,1540275350,11550,11560,11560,11550,249
20250311,124500,1537398150,11580,11580,11580,11580,0
20250311,124400,1537398150,11580,11580,11580,11580,0
20250311,124300,1537398150,11580,11570,11580,11570,307
20250311,124200,1533845540,11570,11580,11580,11570,130
20250311,124100,1532341140,11580,11570,11580,11570,2
20250311,124000,1532317990,11570,11600,11600,11570,180
20250311,123900,1530233740,11600,11630,11630,11600,1911
20250311,123800,1508058720,11620,11620,11620,11620,50
20250311,123700,1507477720,11620,11620,11620,11620,23
20250311,123600,1507210460,11620,11620,11620,11620,228
20250311,123500,1504561100,11620,11620,11620,11610,200
20250311,123400,1502237600,11620,11620,11620,11620,0
20250311,123300,1502237600,11620,11620,11620,11620,3
20250311,123200,1502202740,11620,11610,11620,11610,31
20250311,123100,1501842630,11610,11610,11610,11610,101
20250311,123000,1500670020,11620,11620,11630,11620,24
20250311,122900,1500391130,11610,11610,11610,11610,0
20250311,122800,1500391130,11610,11610,11610,11610,0
20250311,122700,1500391130,11610,11610,11610,11610,270
20250311,122600,1497256430,11610,11630,11630,11610,39
20250311,122500,1496803600,11630,11630,11630,11630,77
20250311,122400,1495908090,11630,11630,11630,11630,7
20250311,122300,1495826680,11630,11630,11630,11630,9
20250311,122200,1495722010,11620,11620,11620,11620,232
20250311,122100,1493026170,11620,11620,11620,11620,0
20250311,122000,1493026170,11620,11620,11620,11620,0
20250311,121900,1493026170,11620,11620,11630,11620,207
20250311,121800,1490619450,11620,11620,11620,11620,191
20250311,121700,1488400030,11600,11600,11600,11600,0
20250311,121600,1488400030,11600,11600,11600,11600,0
20250311,121500,1488400030,11600,11600,11600,11600,68
20250311,121400,1487611230,11600,11610,11610,11600,68
20250311,121300,1486822420,11600,11600,11600,11600,2
20250311,121200,1486799220,11610,11620,11620,11610,350
20250311,121100,1482735030,11620,11620,11620,11620,18
20250311,121000,1482525870,11620,11620,11630,11620,118
20250311,120900,1481154640,11630,11630,11630,11630,41
20250311,120800,1480677810,11620,11620,11620,11620,48
20250311,120700,1480120050,11610,11600,11610,11600,114
20250311,120600,1478796570,11600,11600,11600,11600,25
20250311,120500,1478506570,11600,11600,11600,11600,13
20250311,120400,1478355770,11600,11590,11600,11570,126
20250311,120300,1476896855,11590,11590,11590,11590,0
20250311,120200,1476896855,11590,11595,11595,11590,273
20250311,120100,1473732745,11590,11590,11590,11590,0
20250311,120000,1473732745,11590,11590,11590,11590,63
20250311,115900,1473002575,11590,11590,11590,11590,48
20250311,115800,1472446255,11600,11580,11600,11580,69
20250311,115700,1471647215,11600,11600,11600,11600,20
20250311,115600,1471415215,11600,11600,11600,11600,9
20250311,115500,1471310815,11600,11600,11600,11600,392
20250311,115400,1466763615,11610,11610,11620,11610,57
20250311,115300,1466101775,11610,11610,11610,11610,64
20250311,115200,1465358735,11610,11590,11610,11590,1614
20250311,115100,1446638955,11590,11590,11590,11590,1
20250311,115000,1446627365,11590,11570,11590,11570,214
20250311,114900,1444151285,11590,11590,11590,11590,0
20250311,114800,1444151285,11590,11590,11590,11590,0
20250311,114700,1444151285,11590,11590,11590,11590,9
20250311,114600,1444046975,11590,11590,11590,11590,449
20250311,114500,1438843065,11590,11580,11590,11580,224
20250311,114400,1436248805,11550,11550,11550,11550,440
20250311,114300,1431166805,11550,11550,11550,11550,20
20250311,114200,1430935805,11550,11550,11550,11550,97
20250311,114100,1429815455,11550,11550,11550,11550,1
20250311,114000,1429803905,11590,11590,11590,11590,158
20250311,113900,1427972685,11590,11590,11590,11590,0
20250311,113800,1427972685,11590,11580,11590,11580,97
20250311,113700,1426848465,11580,11580,11580,11580,13
20250311,113600,1426697925,11580,11580,11580,11580,100
20250311,113500,1425539925,11580,11580,11580,11580,1
20250311,113400,1425528345,11530,11530,11530,11530,0
20250311,113300,1425528345,11530,11530,11530,11530,0
20250311,113200,1425528345,11530,11550,11550,11530,223
20250311,113100,1422956835,11550,11550,11550,11550,0
20250311,113000,1422956835,11550,11550,11550,11550,0
20250311,112900,1422956835,11550,11560,11570,11550,445
20250311,112800,1417809385,11560,11560,11560,11560,0
20250311,112700,1417809385,11560,11580,11580,11560,252
20250311,112600,1414895905,11570,11560,11570,11560,87
20250311,112500,1413890175,11560,11560,11560,11560,88
20250311,112400,1412872895,11580,11585,11585,11510,69
20250311,112300,1412077720,11580,11580,11580,11580,50
20250311,112200,1411498720,11580,11580,11580,11580,1
20250311,112100,1411487140,11580,11550,11580,11550,431
20250311,112000,1406504760,11550,11550,11550,11535,11
20250311,111900,1406377740,11550,11560,11560,11550,13
20250311,111800,1406227550,11560,11560,11560,11560,0
20250311,111700,1406227550,11560,11560,11560,11560,0
20250311,111600,1406227550,11560,11540,11560,11540,1074
20250311,111500,1393827800,11540,11540,11540,11540,143
20250311,111400,1392177580,11540,11550,11550,11540,37
20250311,111300,1391750280,11550,11550,11550,11540,15
20250311,111200,1391577070,11540,11530,11540,11530,726
20250311,111100,1383201290,11530,11510,11530,11510,961
20250311,111000,1372133870,11500,11490,11500,11490,617
20250311,110900,1365038540,11460,11460,11460,11460,0
20250311,110800,1365038540,11460,11460,11460,11460,0
20250311,110700,1365038540,11460,11460,11460,11460,0
20250311,110600,1365038540,11460,11470,11470,11460,300
20250311,110500,1361598640,11470,11470,11470,11470,0
20250311,110400,1361598640,11470,11480,11480,11470,63
20250311,110300,1360875620,11460,11460,11460,11460,0
20250311,110200,1360875620,11460,11460,11460,11460,300
20250311,110100,1357437620,11460,11460,11470,11460,358
20250311,110000,1353333440,11460,11480,11480,11460,1325
20250311,105900,1338137780,11480,11480,11480,11480,35
20250311,105800,1337735980,11490,11490,11490,11490,20
20250311,105700,1337506180,11480,11480,11480,11480,15
20250311,105600,1337333980,11470,11470,11470,11470,196
20250311,105500,1335085860,11470,11470,11470,11470,133
20250311,105400,1333560350,11460,11460,11460,11460,0
20250311,105300,1333560350,11460,11460,11460,11460,187
20250311,105200,1331417330,11450,11450,11450,11450,8
20250311,105100,1331325730,11460,11450,11460,11450,900
20250311,105000,1321012950,11450,11460,11460,11450,224
20250311,104900,1318448140,11460,11460,11460,11460,73
20250311,104800,1317611560,11460,11455,11460,11450,285
20250311,104700,1314347930,11460,11470,11470,11460,86
20250311,104600,1313362360,11470,11470,11470,11460,454
20250311,104500,1308159270,11500,11470,11500,11470,6141
20250311,104400,1237562000,11460,11450,11460,11450,818
20250311,104300,1228190710,11450,11450,11450,11450,0
20250311,104200,1228190710,11450,11440,11450,11440,990
20250311,104100,1216855540,11440,11450,11450,11440,82
20250311,104000,1215917310,11450,11430,11450,11430,739
20250311,103900,1207468500,11430,11430,11430,11430,30
20250311,103800,1207125600,11420,11430,11430,11420,189
20250311,103700,1204966220,11420,11420,11420,11400,1020
20250311,103600,1193325930,11420,11420,11420,11410,350
20250311,103500,1189331030,11440,11420,11440,11420,103
20250311,103400,1188154710,11440,11440,11440,11420,332
20250311,103300,1184360590,11440,11410,11440,11410,395
20250311,103200,1179849640,11420,11410,11420,11410,592
20250311,103100,1173091260,11400,11430,11430,11400,1175
20250311,103000,1159680940,11420,11420,11430,11420,728
20250311,102900,1151367080,11430,11445,11445,11420,578
20250311,102800,1144762755,11460,11460,11460,11460,110
20250311,102700,1143502155,11460,11430,11460,11400,57
20250311,102600,1142849265,11460,11420,11460,11400,892
20250311,102500,1132677635,11440,11430,11440,11430,61
20250311,102400,1131980275,11430,11480,11480,11425,589
20250311,102300,1125230990,11480,11450,11490,11450,40
20250311,102200,1124772830,11460,11430,11460,11420,5826
20250311,102100,1058227710,11410,11430,11430,11410,1139
20250311,102000,1045228940,11430,11390,11430,11380,1447
20250311,101900,1028756150,11380,11410,11430,11380,2170
20250311,101800,1004031270,11410,11440,11450,11400,454
20250311,101700,998849800,11440,11440,11440,11440,27
20250311,101600,998540920,11440,11440,11440,11420,403
20250311,101500,993938000,11420,11420,11440,11420,311
20250311,101400,990386360,11400,11440,11440,11380,6697
20250311,101300,913968280,11440,11460,11460,11440,3626
20250311,101200,872455870,11460,11470,11470,11460,1220
20250311,101100,858474560,11470,11460,11470,11460,727
20250311,101000,850140540,11460,11470,11470,11460,386
20250311,100900,845714820,11470,11480,11480,11460,2102
20250311,100800,821609160,11470,11490,11490,11470,2029
20250311,100700,798319070,11480,11490,11490,11480,691
20250311,100600,790382375,11490,11490,11500,11490,1223
20250311,100500,776329845,11500,11520,11530,11490,8384
20250311,100400,679892685,11530,11530,11530,11520,1838
20250311,100300,658717655,11530,11530,11540,11530,1529
20250311,100200,641088125,11540,11540,11540,11540,40
20250311,100100,640626525,11540,11550,11580,11540,287
20250311,100000,637313455,11550,11550,11590,11540,509
20250311,095900,631439185,11550,11540,11590,11540,1651
20250311,095800,612371115,11540,11540,11540,11530,880
20250311,095700,602222495,11540,11540,11540,11530,334
20250311,095600,598368145,11540,11540,11540,11540,142
20250311,095500,596729465,11530,11540,11540,11530,119
20250311,095400,595356855,11540,11530,11540,11530,389
20250311,095300,590871655,11530,11540,11550,11530,1937
20250311,095200,568527815,11550,11560,11560,11540,1501
20250311,095100,551191065,11560,11560,11560,11560,139
20250311,095000,549584225,11560,11570,11570,11560,1604
20250311,094900,531040935,11560,11590,11590,11550,423
20250311,094800,526151235,11600,11585,11600,11550,1495
20250311,094700,508848860,11595,11570,11595,11560,583
20250311,094600,502106525,11570,11570,11570,11560,1555
20250311,094500,484125130,11570,11580,11580,11560,789
20250311,094400,474995910,11580,11600,11600,11580,1312
20250311,094300,459791320,11620,11620,11620,11600,683
20250311,094200,451867360,11600,11630,11630,11600,1980
20250311,094100,428886030,11620,11630,11630,11620,135
20250311,094000,427317300,11620,11640,11640,11620,214
20250311,093900,424829130,11640,11650,11650,11630,408
20250311,093800,420078970,11660,11650,11660,11650,110
20250311,093700,418796470,11640,11640,11640,11640,744
20250311,093600,410136310,11620,11630,11630,11620,514
20250311,093500,404159060,11640,11670,11670,11640,315
20250311,093400,400491130,11650,11660,11660,11650,413
20250311,093300,395678680,11680,11690,11690,11680,41
20250311,093200,395199420,11690,11640,11690,11640,63
20250311,093100,394465450,11640,11710,11710,11630,668
20250311,093000,386680320,11670,11700,11720,11670,1115
20250311,092900,373635300,11700,11680,11700,11670,1324
20250311,092800,358168790,11670,11660,11670,11660,49
20250311,092700,357596980,11640,11640,11640,11630,156
20250311,092600,355781810,11620,11620,11620,11620,124
20250311,092500,354340930,11600,11590,11610,11590,354
20250311,092400,350234780,11590,11650,11650,11585,1591
20250311,092300,331786245,11650,11600,11650,11600,632
20250311,092200,324454495,11610,11620,11680,11610,565
20250311,092100,317894685,11610,11650,11660,11610,1160
20250311,092000,304398285,11620,11620,11635,11600,2160
20250311,091900,279303585,11610,11620,11620,11610,192
20250311,091800,277073375,11620,11620,11620,11620,0
20250311,091700,277073375,11620,11620,11620,11620,209
20250311,091600,274644795,11600,11600,11600,11600,243
20250311,091500,271825995,11600,11620,11620,11600,437
20250311,091400,266753835,11650,11610,11650,11610,1362
20250311,091300,250916415,11610,11590,11610,11590,1032
20250311,091200,238955495,11570,11540,11570,11540,716
20250311,091100,230680375,11550,11560,11560,11540,1355
20250311,091000,215028495,11560,11540,11560,11540,880
20250311,090900,204865895,11540,11540,11550,11540,195
20250311,090800,202615545,11540,11540,11540,11540,572
20250311,090700,196014665,11540,11540,11560,11530,185
20250311,090600,193879855,11530,11540,11560,11530,970
20250311,090500,182691685,11530,11600,11600,11530,1046
20250311,090400,170609435,11600,11560,11600,11560,2022
20250311,090300,147194605,11540,11510,11550,11500,1252
20250311,090200,132766980,11500,11510,11520,11500,2400
20250311,090100,105160710,11500,11630,11660,11500,5832
20250311,090000,37594440,11690,11700,11750,11620,3214
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193300 2261455415 11650 11650 11650 11650 2509
3 20250311 193200 2261455415 11650 11650 11650 11650 0
4 20250311 193100 2261455415 11650 11650 11650 11650 0
5 20250311 193000 2261455415 11650 11650 11650 11650 0
6 20250311 192900 2261455415 11650 11650 11650 11650 0
7 20250311 192800 2261455415 11650 11650 11650 11650 0
8 20250311 192700 2261455415 11650 11650 11650 11650 0
9 20250311 192600 2261455415 11650 11650 11650 11650 0
10 20250311 192500 2261455415 11650 11650 11650 11650 0
11 20250311 192400 2261455415 11650 11650 11650 11650 0
12 20250311 192300 2261455415 11650 11650 11650 11650 0
13 20250311 192200 2261455415 11650 11650 11650 11650 0
14 20250311 192100 2261455415 11650 11650 11650 11650 0
15 20250311 192000 2261455415 11650 11650 11650 11650 0
16 20250311 191900 2261455415 11650 11650 11650 11650 0
17 20250311 191800 2261455415 11650 11650 11650 11650 0
18 20250311 191700 2261455415 11650 11650 11650 11650 0
19 20250311 191600 2261455415 11650 11650 11650 11650 0
20 20250311 191500 2261455415 11650 11650 11650 11650 0
21 20250311 191400 2261455415 11650 11650 11650 11650 0
22 20250311 191300 2261455415 11650 11650 11650 11650 0
23 20250311 191200 2261455415 11650 11650 11650 11650 0
24 20250311 191100 2261455415 11650 11650 11650 11650 0
25 20250311 191000 2261455415 11650 11650 11650 11650 0
26 20250311 190900 2261455415 11650 11650 11650 11650 0
27 20250311 190800 2261455415 11650 11650 11650 11650 0
28 20250311 190700 2261455415 11650 11650 11650 11650 0
29 20250311 190600 2261455415 11650 11650 11650 11650 0
30 20250311 190500 2261455415 11650 11650 11650 11650 0
31 20250311 190400 2261455415 11650 11650 11650 11650 0
32 20250311 190300 2261455415 11650 11650 11650 11650 2509
33 20250311 190200 2261455415 11650 11650 11650 11650 0
34 20250311 190100 2261455415 11650 11650 11650 11650 0
35 20250311 190000 2261455415 11650 11650 11650 11650 0
36 20250311 185900 2261455415 11650 11650 11650 11650 0
37 20250311 185800 2261455415 11650 11650 11650 11650 0
38 20250311 185700 2261455415 11650 11650 11650 11650 0
39 20250311 185600 2261455415 11650 11650 11650 11650 0
40 20250311 185500 2261455415 11650 11650 11650 11650 0
41 20250311 185400 2261455415 11650 11650 11650 11650 0
42 20250311 185300 2261455415 11650 11650 11650 11650 0
43 20250311 185200 2261455415 11650 11650 11650 11650 0
44 20250311 185100 2261455415 11650 11650 11650 11650 0
45 20250311 185000 2261455415 11650 11650 11650 11650 0
46 20250311 184900 2261455415 11650 11650 11650 11650 0
47 20250311 184800 2261455415 11650 11650 11650 11650 0
48 20250311 184700 2261455415 11650 11650 11650 11650 0
49 20250311 184600 2261455415 11650 11650 11650 11650 0
50 20250311 184500 2261455415 11650 11650 11650 11650 0
51 20250311 184400 2261455415 11650 11650 11650 11650 0
52 20250311 184300 2261455415 11650 11650 11650 11650 0
53 20250311 184200 2261455415 11650 11650 11650 11650 0
54 20250311 184100 2261455415 11650 11650 11650 11650 0
55 20250311 184000 2261455415 11650 11650 11650 11650 0
56 20250311 183900 2261455415 11650 11650 11650 11650 0
57 20250311 183800 2261455415 11650 11650 11650 11650 0
58 20250311 183700 2261455415 11650 11650 11650 11650 0
59 20250311 183600 2261455415 11650 11650 11650 11650 0
60 20250311 183500 2261455415 11650 11650 11650 11650 0
61 20250311 183400 2261455415 11650 11650 11650 11650 0
62 20250311 183300 2261455415 11650 11650 11650 11650 2509
63 20250311 183200 2261455415 11650 11650 11650 11650 0
64 20250311 183100 2261455415 11650 11650 11650 11650 0
65 20250311 183000 2261455415 11650 11650 11650 11650 0
66 20250311 182900 2261455415 11650 11650 11650 11650 0
67 20250311 182800 2261455415 11650 11650 11650 11650 0
68 20250311 182700 2261455415 11650 11650 11650 11650 0
69 20250311 182600 2261455415 11650 11650 11650 11650 0
70 20250311 182500 2261455415 11650 11650 11650 11650 0
71 20250311 182400 2261455415 11650 11650 11650 11650 0
72 20250311 182300 2261455415 11650 11650 11650 11650 0
73 20250311 182200 2261455415 11650 11650 11650 11650 0
74 20250311 182100 2261455415 11650 11650 11650 11650 0
75 20250311 182000 2261455415 11650 11650 11650 11650 0
76 20250311 181900 2261455415 11650 11650 11650 11650 0
77 20250311 181800 2261455415 11650 11650 11650 11650 0
78 20250311 181700 2261455415 11650 11650 11650 11650 0
79 20250311 181600 2261455415 11650 11650 11650 11650 0
80 20250311 181500 2261455415 11650 11650 11650 11650 0
81 20250311 181400 2261455415 11650 11650 11650 11650 0
82 20250311 181300 2261455415 11650 11650 11650 11650 0
83 20250311 181200 2261455415 11650 11650 11650 11650 0
84 20250311 181100 2261455415 11650 11650 11650 11650 0
85 20250311 181000 2261455415 11650 11650 11650 11650 0
86 20250311 180900 2261455415 11650 11650 11650 11650 0
87 20250311 180800 2261455415 11650 11650 11650 11650 0
88 20250311 180700 2261455415 11650 11650 11650 11650 0
89 20250311 180600 2261455415 11650 11650 11650 11650 0
90 20250311 180500 2261455415 11650 11650 11650 11650 0
91 20250311 180400 2261455415 11650 11650 11650 11650 0
92 20250311 180300 2261455415 11650 11650 11650 11650 2509
93 20250311 180200 2261455415 11650 11650 11650 11650 0
94 20250311 180100 2261455415 11650 11650 11650 11650 0
95 20250311 180000 2261455415 11650 11650 11650 11650 0
96 20250311 175900 2261455415 11650 11650 11650 11650 0
97 20250311 175800 2261455415 11650 11650 11650 11650 0
98 20250311 175700 2261455415 11650 11650 11650 11650 0
99 20250311 175600 2261455415 11650 11650 11650 11650 0
100 20250311 175500 2261455415 11650 11650 11650 11650 0
101 20250311 175400 2261455415 11650 11650 11650 11650 0
102 20250311 175300 2261455415 11650 11650 11650 11650 0
103 20250311 175200 2261455415 11650 11650 11650 11650 0
104 20250311 175100 2261455415 11650 11650 11650 11650 0
105 20250311 175000 2261455415 11650 11650 11650 11650 0
106 20250311 174900 2261455415 11650 11650 11650 11650 0
107 20250311 174800 2261455415 11650 11650 11650 11650 0
108 20250311 174700 2261455415 11650 11650 11650 11650 0
109 20250311 174600 2261455415 11650 11650 11650 11650 0
110 20250311 174500 2261455415 11650 11650 11650 11650 0
111 20250311 174400 2261455415 11650 11650 11650 11650 0
112 20250311 174300 2261455415 11650 11650 11650 11650 0
113 20250311 174200 2261455415 11650 11650 11650 11650 0
114 20250311 174100 2261455415 11650 11650 11650 11650 0
115 20250311 174000 2261455415 11650 11650 11650 11650 0
116 20250311 173900 2261455415 11650 11650 11650 11650 0
117 20250311 173800 2261455415 11650 11650 11650 11650 0
118 20250311 173700 2261455415 11650 11650 11650 11650 0
119 20250311 173600 2261455415 11650 11650 11650 11650 0
120 20250311 173500 2261455415 11650 11650 11650 11650 0
121 20250311 173400 2261455415 11650 11650 11650 11650 0
122 20250311 173300 2261455415 11650 11650 11650 11650 2509
123 20250311 173200 2261455415 11650 11650 11650 11650 0
124 20250311 173100 2261455415 11650 11650 11650 11650 0
125 20250311 173000 2261455415 11650 11650 11650 11650 0
126 20250311 172900 2261455415 11650 11650 11650 11650 0
127 20250311 172800 2261455415 11650 11650 11650 11650 0
128 20250311 172700 2261455415 11650 11650 11650 11650 0
129 20250311 172600 2261455415 11650 11650 11650 11650 0
130 20250311 172500 2261455415 11650 11650 11650 11650 0
131 20250311 172400 2261455415 11650 11650 11650 11650 0
132 20250311 172300 2261455415 11650 11650 11650 11650 0
133 20250311 172200 2261455415 11650 11650 11650 11650 0
134 20250311 172100 2261455415 11650 11650 11650 11650 0
135 20250311 172000 2261455415 11650 11650 11650 11650 0
136 20250311 171900 2261455415 11650 11650 11650 11650 0
137 20250311 171800 2261455415 11650 11650 11650 11650 0
138 20250311 171700 2261455415 11650 11650 11650 11650 0
139 20250311 171600 2261455415 11650 11650 11650 11650 0
140 20250311 171500 2261455415 11650 11650 11650 11650 0
141 20250311 171400 2261455415 11650 11650 11650 11650 0
142 20250311 171300 2261455415 11650 11650 11650 11650 0
143 20250311 171200 2261455415 11650 11650 11650 11650 0
144 20250311 171100 2261455415 11650 11650 11650 11650 0
145 20250311 171000 2261455415 11650 11650 11650 11650 0
146 20250311 170900 2261455415 11650 11650 11650 11650 0
147 20250311 170800 2261455415 11650 11650 11650 11650 0
148 20250311 170700 2261455415 11650 11650 11650 11650 0
149 20250311 170600 2261455415 11650 11650 11650 11650 0
150 20250311 170500 2261455415 11650 11650 11650 11650 0
151 20250311 170400 2261455415 11650 11650 11650 11650 0
152 20250311 170300 2261455415 11650 11650 11650 11650 2509
153 20250311 170200 2261455415 11650 11650 11650 11650 0
154 20250311 170100 2261455415 11650 11650 11650 11650 0
155 20250311 170000 2261455415 11650 11650 11650 11650 0
156 20250311 165900 2261455415 11650 11650 11650 11650 0
157 20250311 165800 2261455415 11650 11650 11650 11650 0
158 20250311 165700 2261455415 11650 11650 11650 11650 0
159 20250311 165600 2261455415 11650 11650 11650 11650 0
160 20250311 165500 2261455415 11650 11650 11650 11650 0
161 20250311 165400 2261455415 11650 11650 11650 11650 0
162 20250311 165300 2261455415 11650 11650 11650 11650 0
163 20250311 165200 2261455415 11650 11650 11650 11650 0
164 20250311 165100 2261455415 11650 11650 11650 11650 0
165 20250311 165000 2261455415 11650 11650 11650 11650 0
166 20250311 164900 2261455415 11650 11650 11650 11650 0
167 20250311 164800 2261455415 11650 11650 11650 11650 0
168 20250311 164700 2261455415 11650 11650 11650 11650 0
169 20250311 164600 2261455415 11650 11650 11650 11650 0
170 20250311 164500 2261455415 11650 11650 11650 11650 0
171 20250311 164400 2261455415 11650 11650 11650 11650 0
172 20250311 164300 2261455415 11650 11650 11650 11650 0
173 20250311 164200 2261455415 11650 11650 11650 11650 0
174 20250311 164100 2261455415 11650 11650 11650 11650 0
175 20250311 164000 2261455415 11650 11650 11650 11650 0
176 20250311 163900 2261455415 11650 11650 11650 11650 0
177 20250311 163800 2261455415 11650 11650 11650 11650 0
178 20250311 163700 2261455415 11650 11650 11650 11650 0
179 20250311 163600 2261455415 11650 11650 11650 11650 0
180 20250311 163500 2261455415 11650 11650 11650 11650 0
181 20250311 163400 2261455415 11650 11650 11650 11650 0
182 20250311 163300 2261455415 11650 11650 11650 11650 2509
183 20250311 163200 2261455415 11650 11650 11650 11650 0
184 20250311 163100 2261455415 11650 11650 11650 11650 0
185 20250311 163000 2261455415 11650 11650 11650 11650 0
186 20250311 162900 2261455415 11650 11650 11650 11650 0
187 20250311 162800 2261455415 11650 11650 11650 11650 0
188 20250311 162700 2261455415 11650 11650 11650 11650 0
189 20250311 162600 2261455415 11650 11650 11650 11650 0
190 20250311 162500 2261455415 11650 11650 11650 11650 0
191 20250311 162400 2261455415 11650 11650 11650 11650 0
192 20250311 162300 2261455415 11650 11650 11650 11650 0
193 20250311 162200 2261455415 11650 11650 11650 11650 0
194 20250311 162100 2261455415 11650 11650 11650 11650 0
195 20250311 162000 2261455415 11650 11650 11650 11650 0
196 20250311 161900 2261455415 11650 11650 11650 11650 0
197 20250311 161800 2261455415 11650 11650 11650 11650 0
198 20250311 161700 2261455415 11650 11650 11650 11650 0
199 20250311 161600 2261455415 11650 11650 11650 11650 0
200 20250311 161500 2261455415 11650 11650 11650 11650 0
201 20250311 161400 2261455415 11650 11650 11650 11650 0
202 20250311 161300 2261455415 11650 11650 11650 11650 0
203 20250311 161200 2261455415 11650 11650 11650 11650 0
204 20250311 161100 2261455415 11650 11650 11650 11650 0
205 20250311 161000 2261455415 11650 11650 11650 11650 0
206 20250311 160900 2261455415 11650 11650 11650 11650 0
207 20250311 160800 2261455415 11650 11650 11650 11650 0
208 20250311 160700 2261455415 11650 11650 11650 11650 0
209 20250311 160600 2261455415 11650 11650 11650 11650 0
210 20250311 160500 2261455415 11650 11650 11650 11650 0
211 20250311 160400 2261455415 11650 11650 11650 11650 0
212 20250311 160300 2261455415 11650 11650 11650 11650 2509
213 20250311 160200 2261455415 11650 11650 11650 11650 0
214 20250311 160100 2261455415 11650 11650 11650 11650 0
215 20250311 160000 2261455415 11650 11650 11650 11650 0
216 20250311 155900 2261455415 11650 11650 11650 11650 0
217 20250311 155800 2261455415 11650 11650 11650 11650 0
218 20250311 155700 2261455415 11650 11650 11650 11650 0
219 20250311 155600 2261455415 11650 11650 11650 11650 0
220 20250311 155500 2261455415 11650 11650 11650 11650 0
221 20250311 155400 2261455415 11650 11650 11650 11650 0
222 20250311 155300 2261455415 11650 11650 11650 11650 0
223 20250311 155200 2261455415 11650 11650 11650 11650 0
224 20250311 155100 2261455415 11650 11650 11650 11650 0
225 20250311 155000 2261455415 11650 11650 11650 11650 0
226 20250311 154900 2261455415 11650 11650 11650 11650 0
227 20250311 154800 2261455415 11650 11650 11650 11650 0
228 20250311 154700 2261455415 11650 11650 11650 11650 0
229 20250311 154600 2261455415 11650 11650 11650 11650 0
230 20250311 154500 2261455415 11650 11650 11650 11650 0
231 20250311 154400 2261455415 11650 11650 11650 11650 0
232 20250311 154300 2261455415 11650 11650 11650 11650 0
233 20250311 154200 2261455415 11650 11650 11650 11650 0
234 20250311 154100 2261455415 11650 11650 11650 11650 0
235 20250311 154000 2261455415 11650 11650 11650 11650 0
236 20250311 153900 2261455415 11650 11650 11650 11650 0
237 20250311 153800 2261455415 11650 11650 11650 11650 0
238 20250311 153700 2261455415 11650 11650 11650 11650 0
239 20250311 153600 2261455415 11650 11650 11650 11650 0
240 20250311 153500 2261455415 11650 11650 11650 11650 0
241 20250311 153400 2261455415 11650 11650 11650 11650 0
242 20250311 153300 2261455415 11650 11650 11650 11650 2509
243 20250311 153200 2261455415 11650 11650 11650 11650 0
244 20250311 153100 2261455415 11650 11650 11650 11650 0
245 20250311 153000 2261455415 11650 11650 11650 11650 2509
246 20250311 152900 2232225565 11570 11570 11570 11570 0
247 20250311 152800 2232225565 11570 11570 11570 11570 0
248 20250311 152700 2232225565 11570 11570 11570 11570 0
249 20250311 152600 2232225565 11570 11570 11570 11570 0
250 20250311 152500 2232225565 11570 11570 11570 11570 0
251 20250311 152400 2232225565 11570 11570 11570 11570 0
252 20250311 152300 2232225565 11570 11570 11570 11570 0
253 20250311 152200 2232225565 11570 11570 11570 11570 0
254 20250311 152100 2232225565 11570 11570 11570 11570 0
255 20250311 152000 2232225565 11570 11570 11570 11570 0
256 20250311 151900 2232225565 11570 11520 11580 11520 1935
257 20250311 151800 2209878125 11520 11500 11520 11500 535
258 20250311 151700 2203723145 11520 11500 11520 11500 1478
259 20250311 151600 2186712905 11510 11510 11520 11510 118
260 20250311 151500 2185354695 11510 11510 11510 11500 407
261 20250311 151400 2180673825 11510 11490 11510 11490 1830
262 20250311 151300 2159629205 11490 11470 11490 11470 1057
263 20250311 151200 2147502325 11460 11470 11480 11460 672
264 20250311 151100 2139796045 11470 11470 11480 11460 433
265 20250311 151000 2134832775 11460 11470 11470 11460 2706
266 20250311 150900 2103812905 11480 11470 11480 11470 67
267 20250311 150800 2103044325 11480 11480 11480 11480 103
268 20250311 150700 2101861885 11490 11490 11490 11490 133
269 20250311 150600 2100333715 11490 11490 11490 11490 221
270 20250311 150500 2097794425 11490 11490 11490 11490 131
271 20250311 150400 2096289235 11490 11490 11490 11490 0
272 20250311 150300 2096289235 11490 11490 11490 11490 8
273 20250311 150200 2096197315 11490 11490 11490 11490 2
274 20250311 150100 2096174335 11510 11470 11510 11460 608
275 20250311 150000 2089195325 11470 11460 11500 11460 255
276 20250311 145900 2086271395 11460 11480 11480 11460 815
277 20250311 145800 2076925950 11480 11480 11480 11480 211
278 20250311 145700 2074503670 11500 11500 11500 11500 0
279 20250311 145600 2074503670 11500 11480 11500 11480 93
280 20250311 145500 2073436010 11500 11470 11500 11470 239
281 20250311 145400 2070694620 11470 11470 11470 11470 81
282 20250311 145300 2069765550 11470 11460 11470 11460 103
283 20250311 145200 2068585070 11460 11460 11460 11460 248
284 20250311 145100 2065742990 11460 11460 11460 11460 33
285 20250311 145000 2065364810 11460 11450 11460 11450 65
286 20250311 144900 2064619930 11460 11460 11460 11450 109
287 20250311 144800 2063370810 11460 11460 11470 11450 244
288 20250311 144700 2060574490 11460 11470 11470 11460 2329
289 20250311 144600 2033883990 11470 11470 11470 11450 277
290 20250311 144500 2030709165 11470 11450 11470 11450 507
291 20250311 144400 2024903825 11450 11470 11470 11450 3538
292 20250311 144300 1984341155 11480 11470 11480 11470 488
293 20250311 144200 1978738995 11480 11480 11500 11470 642
294 20250311 144100 1971371595 11490 11480 11490 11470 649
295 20250311 144000 1963916835 11500 11490 11500 11470 1695
296 20250311 143900 1944452665 11490 11510 11510 11490 82
297 20250311 143800 1943509615 11500 11510 11510 11500 625
298 20250311 143700 1936315885 11510 11500 11510 11490 438
299 20250311 143600 1931277675 11500 11490 11500 11490 689
300 20250311 143500 1923354205 11490 11500 11500 11490 535
301 20250311 143400 1917202985 11500 11500 11510 11500 228
302 20250311 143300 1914578735 11500 11500 11510 11500 5
303 20250311 143200 1914521225 11500 11500 11500 11500 329
304 20250311 143100 1910737725 11490 11490 11510 11490 256
305 20250311 143000 1907794215 11480 11500 11500 11480 1025
306 20250311 142900 1896012305 11500 11490 11510 11490 327
307 20250311 142800 1892252995 11490 11500 11500 11490 302
308 20250311 142700 1888782145 11490 11500 11510 11490 183
309 20250311 142600 1886677635 11500 11500 11520 11500 182
310 20250311 142500 1884584615 11500 11500 11500 11500 3
311 20250311 142400 1884550115 11500 11530 11530 11490 204
312 20250311 142300 1882206105 11490 11550 11550 11490 85
313 20250311 142200 1881229395 11490 11490 11490 11490 74
314 20250311 142100 1880379135 11490 11520 11550 11490 5140
315 20250311 142000 1821237695 11550 11530 11550 11530 3
316 20250311 141900 1821203085 11530 11520 11540 11520 512
317 20250311 141800 1815297415 11520 11520 11520 11520 1540
318 20250311 141700 1797556615 11520 11530 11530 11520 428
319 20250311 141600 1792626025 11530 11510 11530 11510 553
320 20250311 141500 1786258675 11510 11530 11530 11510 1011
321 20250311 141400 1774617915 11520 11530 11530 11520 262
322 20250311 141300 1771597065 11530 11520 11530 11520 149
323 20250311 141200 1769879115 11520 11540 11540 11520 1005
324 20250311 141100 1758287025 11550 11550 11560 11550 494
325 20250311 141000 1752581225 11550 11550 11560 11550 827
326 20250311 140900 1743027625 11540 11570 11570 11540 1483
327 20250311 140800 1725885055 11570 11590 11590 11560 485
328 20250311 140700 1720269785 11560 11570 11590 11560 47
329 20250311 140600 1719726005 11560 11570 11570 11560 190
330 20250311 140500 1717527715 11570 11570 11585 11570 351
331 20250311 140400 1713465290 11570 11570 11580 11570 243
332 20250311 140300 1710653680 11580 11570 11580 11570 107
333 20250311 140200 1709414640 11570 11570 11570 11570 5
334 20250311 140100 1709356790 11570 11620 11620 11570 82
335 20250311 140000 1708406150 11620 11560 11620 11560 25
336 20250311 135900 1708115880 11560 11620 11620 11560 84
337 20250311 135800 1707143910 11570 11590 11620 11560 85
338 20250311 135700 1706158800 11560 11560 11560 11560 3
339 20250311 135600 1706124120 11560 11560 11590 11560 3
340 20250311 135500 1706089410 11560 11560 11620 11560 5
341 20250311 135400 1706031490 11620 11560 11620 11550 637
342 20250311 135300 1698670550 11570 11590 11590 11570 565
343 20250311 135200 1692122820 11590 11610 11610 11590 178
344 20250311 135100 1690057280 11610 11620 11620 11610 149
345 20250311 135000 1688327290 11620 11620 11620 11620 20
346 20250311 134900 1688094890 11640 11640 11640 11640 1
347 20250311 134800 1688083250 11610 11610 11610 11610 78
348 20250311 134700 1687177670 11640 11610 11640 11610 94
349 20250311 134600 1686086300 11610 11610 11610 11610 89
350 20250311 134500 1685053010 11600 11600 11600 11600 638
351 20250311 134400 1677652210 11610 11620 11620 11610 54
352 20250311 134300 1677025240 11650 11650 11650 11650 0
353 20250311 134200 1677025240 11650 11640 11650 11640 321
354 20250311 134100 1673288790 11640 11610 11640 11610 58
355 20250311 134000 1672615380 11610 11610 11610 11610 26
356 20250311 133900 1672313520 11610 11620 11620 11610 432
357 20250311 133800 1667295310 11620 11630 11630 11620 502
358 20250311 133700 1661462060 11630 11630 11630 11630 162
359 20250311 133600 1659578000 11630 11630 11630 11630 24
360 20250311 133500 1659298880 11630 11640 11640 11630 150
361 20250311 133400 1657553690 11640 11640 11640 11640 1189
362 20250311 133300 1643713730 11640 11640 11640 11640 0
363 20250311 133200 1643713730 11640 11640 11640 11640 0
364 20250311 133100 1643713730 11640 11630 11640 11630 1906
365 20250311 133000 1621544460 11620 11620 11620 11620 889
366 20250311 132900 1611214280 11620 11620 11620 11620 133
367 20250311 132800 1609668820 11610 11610 11610 11610 4
368 20250311 132700 1609622380 11600 11600 11600 11600 0
369 20250311 132600 1609622380 11600 11600 11600 11600 0
370 20250311 132500 1609622380 11600 11600 11600 11600 124
371 20250311 132400 1608183980 11600 11600 11600 11600 35
372 20250311 132300 1607777980 11600 11600 11600 11600 3
373 20250311 132200 1607743180 11600 11600 11600 11590 106
374 20250311 132100 1606513610 11600 11600 11620 11600 399
375 20250311 132000 1601880650 11600 11600 11600 11590 50
376 20250311 131900 1601300660 11600 11590 11600 11590 2088
377 20250311 131800 1577082310 11590 11600 11600 11590 70
378 20250311 131700 1576270980 11600 11600 11600 11600 10
379 20250311 131600 1576154980 11590 11590 11590 11590 39
380 20250311 131500 1575702970 11600 11590 11600 11590 1011
381 20250311 131400 1563985150 11590 11570 11590 11570 101
382 20250311 131300 1562816560 11560 11580 11580 11550 120
383 20250311 131200 1561429510 11590 11590 11590 11590 0
384 20250311 131100 1561429510 11590 11590 11590 11590 3
385 20250311 131000 1561394740 11580 11590 11590 11580 545
386 20250311 130900 1555083210 11590 11590 11590 11590 1
387 20250311 130800 1555071620 11590 11590 11590 11590 9
388 20250311 130700 1554967310 11590 11580 11590 11580 100
389 20250311 130600 1553808320 11570 11570 11570 11570 1
390 20250311 130500 1553796750 11580 11580 11580 11580 196
391 20250311 130400 1551527070 11580 11570 11580 11570 3
392 20250311 130300 1551492350 11560 11580 11580 11560 3
393 20250311 130200 1551457630 11580 11580 11580 11580 0
394 20250311 130100 1551457630 11580 11580 11580 11580 1
395 20250311 130000 1551446050 11580 11580 11580 11580 12
396 20250311 125900 1551307090 11580 11550 11580 11550 714
397 20250311 125800 1543059430 11580 11580 11580 11580 0
398 20250311 125700 1543059430 11580 11580 11580 11580 0
399 20250311 125600 1543059430 11580 11580 11580 11580 10
400 20250311 125500 1542943630 11590 11590 11590 11590 1
401 20250311 125400 1542932040 11590 11590 11590 11590 0
402 20250311 125300 1542932040 11590 11590 11590 11590 0
403 20250311 125200 1542932040 11590 11590 11590 11590 1
404 20250311 125100 1542920450 11590 11590 11590 11590 0
405 20250311 125000 1542920450 11590 11590 11590 11590 0
406 20250311 124900 1542920450 11590 11550 11590 11550 3
407 20250311 124800 1542885720 11550 11560 11560 11550 223
408 20250311 124700 1540310060 11570 11570 11570 11570 3
409 20250311 124600 1540275350 11550 11560 11560 11550 249
410 20250311 124500 1537398150 11580 11580 11580 11580 0
411 20250311 124400 1537398150 11580 11580 11580 11580 0
412 20250311 124300 1537398150 11580 11570 11580 11570 307
413 20250311 124200 1533845540 11570 11580 11580 11570 130
414 20250311 124100 1532341140 11580 11570 11580 11570 2
415 20250311 124000 1532317990 11570 11600 11600 11570 180
416 20250311 123900 1530233740 11600 11630 11630 11600 1911
417 20250311 123800 1508058720 11620 11620 11620 11620 50
418 20250311 123700 1507477720 11620 11620 11620 11620 23
419 20250311 123600 1507210460 11620 11620 11620 11620 228
420 20250311 123500 1504561100 11620 11620 11620 11610 200
421 20250311 123400 1502237600 11620 11620 11620 11620 0
422 20250311 123300 1502237600 11620 11620 11620 11620 3
423 20250311 123200 1502202740 11620 11610 11620 11610 31
424 20250311 123100 1501842630 11610 11610 11610 11610 101
425 20250311 123000 1500670020 11620 11620 11630 11620 24
426 20250311 122900 1500391130 11610 11610 11610 11610 0
427 20250311 122800 1500391130 11610 11610 11610 11610 0
428 20250311 122700 1500391130 11610 11610 11610 11610 270
429 20250311 122600 1497256430 11610 11630 11630 11610 39
430 20250311 122500 1496803600 11630 11630 11630 11630 77
431 20250311 122400 1495908090 11630 11630 11630 11630 7
432 20250311 122300 1495826680 11630 11630 11630 11630 9
433 20250311 122200 1495722010 11620 11620 11620 11620 232
434 20250311 122100 1493026170 11620 11620 11620 11620 0
435 20250311 122000 1493026170 11620 11620 11620 11620 0
436 20250311 121900 1493026170 11620 11620 11630 11620 207
437 20250311 121800 1490619450 11620 11620 11620 11620 191
438 20250311 121700 1488400030 11600 11600 11600 11600 0
439 20250311 121600 1488400030 11600 11600 11600 11600 0
440 20250311 121500 1488400030 11600 11600 11600 11600 68
441 20250311 121400 1487611230 11600 11610 11610 11600 68
442 20250311 121300 1486822420 11600 11600 11600 11600 2
443 20250311 121200 1486799220 11610 11620 11620 11610 350
444 20250311 121100 1482735030 11620 11620 11620 11620 18
445 20250311 121000 1482525870 11620 11620 11630 11620 118
446 20250311 120900 1481154640 11630 11630 11630 11630 41
447 20250311 120800 1480677810 11620 11620 11620 11620 48
448 20250311 120700 1480120050 11610 11600 11610 11600 114
449 20250311 120600 1478796570 11600 11600 11600 11600 25
450 20250311 120500 1478506570 11600 11600 11600 11600 13
451 20250311 120400 1478355770 11600 11590 11600 11570 126
452 20250311 120300 1476896855 11590 11590 11590 11590 0
453 20250311 120200 1476896855 11590 11595 11595 11590 273
454 20250311 120100 1473732745 11590 11590 11590 11590 0
455 20250311 120000 1473732745 11590 11590 11590 11590 63
456 20250311 115900 1473002575 11590 11590 11590 11590 48
457 20250311 115800 1472446255 11600 11580 11600 11580 69
458 20250311 115700 1471647215 11600 11600 11600 11600 20
459 20250311 115600 1471415215 11600 11600 11600 11600 9
460 20250311 115500 1471310815 11600 11600 11600 11600 392
461 20250311 115400 1466763615 11610 11610 11620 11610 57
462 20250311 115300 1466101775 11610 11610 11610 11610 64
463 20250311 115200 1465358735 11610 11590 11610 11590 1614
464 20250311 115100 1446638955 11590 11590 11590 11590 1
465 20250311 115000 1446627365 11590 11570 11590 11570 214
466 20250311 114900 1444151285 11590 11590 11590 11590 0
467 20250311 114800 1444151285 11590 11590 11590 11590 0
468 20250311 114700 1444151285 11590 11590 11590 11590 9
469 20250311 114600 1444046975 11590 11590 11590 11590 449
470 20250311 114500 1438843065 11590 11580 11590 11580 224
471 20250311 114400 1436248805 11550 11550 11550 11550 440
472 20250311 114300 1431166805 11550 11550 11550 11550 20
473 20250311 114200 1430935805 11550 11550 11550 11550 97
474 20250311 114100 1429815455 11550 11550 11550 11550 1
475 20250311 114000 1429803905 11590 11590 11590 11590 158
476 20250311 113900 1427972685 11590 11590 11590 11590 0
477 20250311 113800 1427972685 11590 11580 11590 11580 97
478 20250311 113700 1426848465 11580 11580 11580 11580 13
479 20250311 113600 1426697925 11580 11580 11580 11580 100
480 20250311 113500 1425539925 11580 11580 11580 11580 1
481 20250311 113400 1425528345 11530 11530 11530 11530 0
482 20250311 113300 1425528345 11530 11530 11530 11530 0
483 20250311 113200 1425528345 11530 11550 11550 11530 223
484 20250311 113100 1422956835 11550 11550 11550 11550 0
485 20250311 113000 1422956835 11550 11550 11550 11550 0
486 20250311 112900 1422956835 11550 11560 11570 11550 445
487 20250311 112800 1417809385 11560 11560 11560 11560 0
488 20250311 112700 1417809385 11560 11580 11580 11560 252
489 20250311 112600 1414895905 11570 11560 11570 11560 87
490 20250311 112500 1413890175 11560 11560 11560 11560 88
491 20250311 112400 1412872895 11580 11585 11585 11510 69
492 20250311 112300 1412077720 11580 11580 11580 11580 50
493 20250311 112200 1411498720 11580 11580 11580 11580 1
494 20250311 112100 1411487140 11580 11550 11580 11550 431
495 20250311 112000 1406504760 11550 11550 11550 11535 11
496 20250311 111900 1406377740 11550 11560 11560 11550 13
497 20250311 111800 1406227550 11560 11560 11560 11560 0
498 20250311 111700 1406227550 11560 11560 11560 11560 0
499 20250311 111600 1406227550 11560 11540 11560 11540 1074
500 20250311 111500 1393827800 11540 11540 11540 11540 143
501 20250311 111400 1392177580 11540 11550 11550 11540 37
502 20250311 111300 1391750280 11550 11550 11550 11540 15
503 20250311 111200 1391577070 11540 11530 11540 11530 726
504 20250311 111100 1383201290 11530 11510 11530 11510 961
505 20250311 111000 1372133870 11500 11490 11500 11490 617
506 20250311 110900 1365038540 11460 11460 11460 11460 0
507 20250311 110800 1365038540 11460 11460 11460 11460 0
508 20250311 110700 1365038540 11460 11460 11460 11460 0
509 20250311 110600 1365038540 11460 11470 11470 11460 300
510 20250311 110500 1361598640 11470 11470 11470 11470 0
511 20250311 110400 1361598640 11470 11480 11480 11470 63
512 20250311 110300 1360875620 11460 11460 11460 11460 0
513 20250311 110200 1360875620 11460 11460 11460 11460 300
514 20250311 110100 1357437620 11460 11460 11470 11460 358
515 20250311 110000 1353333440 11460 11480 11480 11460 1325
516 20250311 105900 1338137780 11480 11480 11480 11480 35
517 20250311 105800 1337735980 11490 11490 11490 11490 20
518 20250311 105700 1337506180 11480 11480 11480 11480 15
519 20250311 105600 1337333980 11470 11470 11470 11470 196
520 20250311 105500 1335085860 11470 11470 11470 11470 133
521 20250311 105400 1333560350 11460 11460 11460 11460 0
522 20250311 105300 1333560350 11460 11460 11460 11460 187
523 20250311 105200 1331417330 11450 11450 11450 11450 8
524 20250311 105100 1331325730 11460 11450 11460 11450 900
525 20250311 105000 1321012950 11450 11460 11460 11450 224
526 20250311 104900 1318448140 11460 11460 11460 11460 73
527 20250311 104800 1317611560 11460 11455 11460 11450 285
528 20250311 104700 1314347930 11460 11470 11470 11460 86
529 20250311 104600 1313362360 11470 11470 11470 11460 454
530 20250311 104500 1308159270 11500 11470 11500 11470 6141
531 20250311 104400 1237562000 11460 11450 11460 11450 818
532 20250311 104300 1228190710 11450 11450 11450 11450 0
533 20250311 104200 1228190710 11450 11440 11450 11440 990
534 20250311 104100 1216855540 11440 11450 11450 11440 82
535 20250311 104000 1215917310 11450 11430 11450 11430 739
536 20250311 103900 1207468500 11430 11430 11430 11430 30
537 20250311 103800 1207125600 11420 11430 11430 11420 189
538 20250311 103700 1204966220 11420 11420 11420 11400 1020
539 20250311 103600 1193325930 11420 11420 11420 11410 350
540 20250311 103500 1189331030 11440 11420 11440 11420 103
541 20250311 103400 1188154710 11440 11440 11440 11420 332
542 20250311 103300 1184360590 11440 11410 11440 11410 395
543 20250311 103200 1179849640 11420 11410 11420 11410 592
544 20250311 103100 1173091260 11400 11430 11430 11400 1175
545 20250311 103000 1159680940 11420 11420 11430 11420 728
546 20250311 102900 1151367080 11430 11445 11445 11420 578
547 20250311 102800 1144762755 11460 11460 11460 11460 110
548 20250311 102700 1143502155 11460 11430 11460 11400 57
549 20250311 102600 1142849265 11460 11420 11460 11400 892
550 20250311 102500 1132677635 11440 11430 11440 11430 61
551 20250311 102400 1131980275 11430 11480 11480 11425 589
552 20250311 102300 1125230990 11480 11450 11490 11450 40
553 20250311 102200 1124772830 11460 11430 11460 11420 5826
554 20250311 102100 1058227710 11410 11430 11430 11410 1139
555 20250311 102000 1045228940 11430 11390 11430 11380 1447
556 20250311 101900 1028756150 11380 11410 11430 11380 2170
557 20250311 101800 1004031270 11410 11440 11450 11400 454
558 20250311 101700 998849800 11440 11440 11440 11440 27
559 20250311 101600 998540920 11440 11440 11440 11420 403
560 20250311 101500 993938000 11420 11420 11440 11420 311
561 20250311 101400 990386360 11400 11440 11440 11380 6697
562 20250311 101300 913968280 11440 11460 11460 11440 3626
563 20250311 101200 872455870 11460 11470 11470 11460 1220
564 20250311 101100 858474560 11470 11460 11470 11460 727
565 20250311 101000 850140540 11460 11470 11470 11460 386
566 20250311 100900 845714820 11470 11480 11480 11460 2102
567 20250311 100800 821609160 11470 11490 11490 11470 2029
568 20250311 100700 798319070 11480 11490 11490 11480 691
569 20250311 100600 790382375 11490 11490 11500 11490 1223
570 20250311 100500 776329845 11500 11520 11530 11490 8384
571 20250311 100400 679892685 11530 11530 11530 11520 1838
572 20250311 100300 658717655 11530 11530 11540 11530 1529
573 20250311 100200 641088125 11540 11540 11540 11540 40
574 20250311 100100 640626525 11540 11550 11580 11540 287
575 20250311 100000 637313455 11550 11550 11590 11540 509
576 20250311 095900 631439185 11550 11540 11590 11540 1651
577 20250311 095800 612371115 11540 11540 11540 11530 880
578 20250311 095700 602222495 11540 11540 11540 11530 334
579 20250311 095600 598368145 11540 11540 11540 11540 142
580 20250311 095500 596729465 11530 11540 11540 11530 119
581 20250311 095400 595356855 11540 11530 11540 11530 389
582 20250311 095300 590871655 11530 11540 11550 11530 1937
583 20250311 095200 568527815 11550 11560 11560 11540 1501
584 20250311 095100 551191065 11560 11560 11560 11560 139
585 20250311 095000 549584225 11560 11570 11570 11560 1604
586 20250311 094900 531040935 11560 11590 11590 11550 423
587 20250311 094800 526151235 11600 11585 11600 11550 1495
588 20250311 094700 508848860 11595 11570 11595 11560 583
589 20250311 094600 502106525 11570 11570 11570 11560 1555
590 20250311 094500 484125130 11570 11580 11580 11560 789
591 20250311 094400 474995910 11580 11600 11600 11580 1312
592 20250311 094300 459791320 11620 11620 11620 11600 683
593 20250311 094200 451867360 11600 11630 11630 11600 1980
594 20250311 094100 428886030 11620 11630 11630 11620 135
595 20250311 094000 427317300 11620 11640 11640 11620 214
596 20250311 093900 424829130 11640 11650 11650 11630 408
597 20250311 093800 420078970 11660 11650 11660 11650 110
598 20250311 093700 418796470 11640 11640 11640 11640 744
599 20250311 093600 410136310 11620 11630 11630 11620 514
600 20250311 093500 404159060 11640 11670 11670 11640 315
601 20250311 093400 400491130 11650 11660 11660 11650 413
602 20250311 093300 395678680 11680 11690 11690 11680 41
603 20250311 093200 395199420 11690 11640 11690 11640 63
604 20250311 093100 394465450 11640 11710 11710 11630 668
605 20250311 093000 386680320 11670 11700 11720 11670 1115
606 20250311 092900 373635300 11700 11680 11700 11670 1324
607 20250311 092800 358168790 11670 11660 11670 11660 49
608 20250311 092700 357596980 11640 11640 11640 11630 156
609 20250311 092600 355781810 11620 11620 11620 11620 124
610 20250311 092500 354340930 11600 11590 11610 11590 354
611 20250311 092400 350234780 11590 11650 11650 11585 1591
612 20250311 092300 331786245 11650 11600 11650 11600 632
613 20250311 092200 324454495 11610 11620 11680 11610 565
614 20250311 092100 317894685 11610 11650 11660 11610 1160
615 20250311 092000 304398285 11620 11620 11635 11600 2160
616 20250311 091900 279303585 11610 11620 11620 11610 192
617 20250311 091800 277073375 11620 11620 11620 11620 0
618 20250311 091700 277073375 11620 11620 11620 11620 209
619 20250311 091600 274644795 11600 11600 11600 11600 243
620 20250311 091500 271825995 11600 11620 11620 11600 437
621 20250311 091400 266753835 11650 11610 11650 11610 1362
622 20250311 091300 250916415 11610 11590 11610 11590 1032
623 20250311 091200 238955495 11570 11540 11570 11540 716
624 20250311 091100 230680375 11550 11560 11560 11540 1355
625 20250311 091000 215028495 11560 11540 11560 11540 880
626 20250311 090900 204865895 11540 11540 11550 11540 195
627 20250311 090800 202615545 11540 11540 11540 11540 572
628 20250311 090700 196014665 11540 11540 11560 11530 185
629 20250311 090600 193879855 11530 11540 11560 11530 970
630 20250311 090500 182691685 11530 11600 11600 11530 1046
631 20250311 090400 170609435 11600 11560 11600 11560 2022
632 20250311 090300 147194605 11540 11510 11550 11500 1252
633 20250311 090200 132766980 11500 11510 11520 11500 2400
634 20250311 090100 105160710 11500 11630 11660 11500 5832
635 20250311 090000 37594440 11690 11700 11750 11620 3214

1
048410/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,675476,48021608,8051673920,572417567360,1.41
20250306,667207,48021608,8099892980,582982321120,1.39
20250305,648009,48021608,7938110250,588264698000,1.35
20250304,663269,48021608,8005656830,579620808560,1.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 675476 48021608 8051673920 572417567360 1.41
3 20250306 667207 48021608 8099892980 582982321120 1.39
4 20250305 648009 48021608 7938110250 588264698000 1.35
5 20250304 663269 48021608 8005656830 579620808560 1.38