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

643
056080/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194100,4251437475,7950,7950,7950,7950,4547
20250311,194000,4251437475,7950,7950,7950,7950,0
20250311,193900,4251437475,7950,7950,7950,7950,0
20250311,193800,4251437475,7950,7950,7950,7950,0
20250311,193700,4251437475,7950,7950,7950,7950,0
20250311,193600,4251437475,7950,7950,7950,7950,0
20250311,193500,4251437475,7950,7950,7950,7950,0
20250311,193400,4251437475,7950,7950,7950,7950,0
20250311,193300,4251437475,7950,7950,7950,7950,0
20250311,193200,4251437475,7950,7950,7950,7950,0
20250311,193100,4251437475,7950,7950,7950,7950,0
20250311,193000,4251437475,7950,7950,7950,7950,0
20250311,192900,4251437475,7950,7950,7950,7950,0
20250311,192800,4251437475,7950,7950,7950,7950,0
20250311,192700,4251437475,7950,7950,7950,7950,0
20250311,192600,4251437475,7950,7950,7950,7950,0
20250311,192500,4251437475,7950,7950,7950,7950,0
20250311,192400,4251437475,7950,7950,7950,7950,0
20250311,192300,4251437475,7950,7950,7950,7950,0
20250311,192200,4251437475,7950,7950,7950,7950,0
20250311,192100,4251437475,7950,7950,7950,7950,0
20250311,192000,4251437475,7950,7950,7950,7950,0
20250311,191900,4251437475,7950,7950,7950,7950,0
20250311,191800,4251437475,7950,7950,7950,7950,0
20250311,191700,4251437475,7950,7950,7950,7950,0
20250311,191600,4251437475,7950,7950,7950,7950,0
20250311,191500,4251437475,7950,7950,7950,7950,0
20250311,191400,4251437475,7950,7950,7950,7950,0
20250311,191300,4251437475,7950,7950,7950,7950,0
20250311,191200,4251437475,7950,7950,7950,7950,0
20250311,191100,4251437475,7950,7950,7950,7950,4547
20250311,191000,4251437475,7950,7950,7950,7950,0
20250311,190900,4251437475,7950,7950,7950,7950,0
20250311,190800,4251437475,7950,7950,7950,7950,0
20250311,190700,4251437475,7950,7950,7950,7950,0
20250311,190600,4251437475,7950,7950,7950,7950,0
20250311,190500,4251437475,7950,7950,7950,7950,0
20250311,190400,4251437475,7950,7950,7950,7950,0
20250311,190300,4251437475,7950,7950,7950,7950,0
20250311,190200,4251437475,7950,7950,7950,7950,0
20250311,190100,4251437475,7950,7950,7950,7950,0
20250311,190000,4251437475,7950,7950,7950,7950,0
20250311,185900,4251437475,7950,7950,7950,7950,0
20250311,185800,4251437475,7950,7950,7950,7950,0
20250311,185700,4251437475,7950,7950,7950,7950,0
20250311,185600,4251437475,7950,7950,7950,7950,0
20250311,185500,4251437475,7950,7950,7950,7950,0
20250311,185400,4251437475,7950,7950,7950,7950,0
20250311,185300,4251437475,7950,7950,7950,7950,0
20250311,185200,4251437475,7950,7950,7950,7950,0
20250311,185100,4251437475,7950,7950,7950,7950,0
20250311,185000,4251437475,7950,7950,7950,7950,0
20250311,184900,4251437475,7950,7950,7950,7950,0
20250311,184800,4251437475,7950,7950,7950,7950,0
20250311,184700,4251437475,7950,7950,7950,7950,0
20250311,184600,4251437475,7950,7950,7950,7950,0
20250311,184500,4251437475,7950,7950,7950,7950,0
20250311,184400,4251437475,7950,7950,7950,7950,0
20250311,184300,4251437475,7950,7950,7950,7950,0
20250311,184200,4251437475,7950,7950,7950,7950,0
20250311,184100,4251437475,7950,7950,7950,7950,4547
20250311,184000,4251437475,7950,7950,7950,7950,0
20250311,183900,4251437475,7950,7950,7950,7950,0
20250311,183800,4251437475,7950,7950,7950,7950,0
20250311,183700,4251437475,7950,7950,7950,7950,0
20250311,183600,4251437475,7950,7950,7950,7950,0
20250311,183500,4251437475,7950,7950,7950,7950,0
20250311,183400,4251437475,7950,7950,7950,7950,0
20250311,183300,4251437475,7950,7950,7950,7950,0
20250311,183200,4251437475,7950,7950,7950,7950,0
20250311,183100,4251437475,7950,7950,7950,7950,0
20250311,183000,4251437475,7950,7950,7950,7950,0
20250311,182900,4251437475,7950,7950,7950,7950,0
20250311,182800,4251437475,7950,7950,7950,7950,0
20250311,182700,4251437475,7950,7950,7950,7950,0
20250311,182600,4251437475,7950,7950,7950,7950,0
20250311,182500,4251437475,7950,7950,7950,7950,0
20250311,182400,4251437475,7950,7950,7950,7950,0
20250311,182300,4251437475,7950,7950,7950,7950,0
20250311,182200,4251437475,7950,7950,7950,7950,0
20250311,182100,4251437475,7950,7950,7950,7950,0
20250311,182000,4251437475,7950,7950,7950,7950,0
20250311,181900,4251437475,7950,7950,7950,7950,0
20250311,181800,4251437475,7950,7950,7950,7950,0
20250311,181700,4251437475,7950,7950,7950,7950,0
20250311,181600,4251437475,7950,7950,7950,7950,0
20250311,181500,4251437475,7950,7950,7950,7950,0
20250311,181400,4251437475,7950,7950,7950,7950,0
20250311,181300,4251437475,7950,7950,7950,7950,0
20250311,181200,4251437475,7950,7950,7950,7950,0
20250311,181100,4251437475,7950,7950,7950,7950,4547
20250311,181000,4251437475,7950,7950,7950,7950,0
20250311,180900,4251437475,7950,7950,7950,7950,0
20250311,180800,4251437475,7950,7950,7950,7950,0
20250311,180700,4251437475,7950,7950,7950,7950,0
20250311,180600,4251437475,7950,7950,7950,7950,0
20250311,180500,4251437475,7950,7950,7950,7950,0
20250311,180400,4251437475,7950,7950,7950,7950,0
20250311,180300,4251437475,7950,7950,7950,7950,0
20250311,180200,4251437475,7950,7950,7950,7950,0
20250311,180100,4251437475,7950,7950,7950,7950,0
20250311,180000,4251437475,7950,7950,7950,7950,0
20250311,175900,4251437475,7950,7950,7950,7950,0
20250311,175800,4251437475,7950,7950,7950,7950,0
20250311,175700,4251437475,7950,7950,7950,7950,0
20250311,175600,4251437475,7950,7950,7950,7950,0
20250311,175500,4251437475,7950,7950,7950,7950,0
20250311,175400,4251437475,7950,7950,7950,7950,0
20250311,175300,4251437475,7950,7950,7950,7950,0
20250311,175200,4251437475,7950,7950,7950,7950,0
20250311,175100,4251437475,7950,7950,7950,7950,0
20250311,175000,4251437475,7950,7950,7950,7950,0
20250311,174900,4251437475,7950,7950,7950,7950,0
20250311,174800,4251437475,7950,7950,7950,7950,0
20250311,174700,4251437475,7950,7950,7950,7950,0
20250311,174600,4251437475,7950,7950,7950,7950,0
20250311,174500,4251437475,7950,7950,7950,7950,0
20250311,174400,4251437475,7950,7950,7950,7950,0
20250311,174300,4251437475,7950,7950,7950,7950,0
20250311,174200,4251437475,7950,7950,7950,7950,0
20250311,174100,4251437475,7950,7950,7950,7950,4547
20250311,174000,4251437475,7950,7950,7950,7950,0
20250311,173900,4251437475,7950,7950,7950,7950,0
20250311,173800,4251437475,7950,7950,7950,7950,0
20250311,173700,4251437475,7950,7950,7950,7950,0
20250311,173600,4251437475,7950,7950,7950,7950,0
20250311,173500,4251437475,7950,7950,7950,7950,0
20250311,173400,4251437475,7950,7950,7950,7950,0
20250311,173300,4251437475,7950,7950,7950,7950,0
20250311,173200,4251437475,7950,7950,7950,7950,0
20250311,173100,4251437475,7950,7950,7950,7950,0
20250311,173000,4251437475,7950,7950,7950,7950,0
20250311,172900,4251437475,7950,7950,7950,7950,0
20250311,172800,4251437475,7950,7950,7950,7950,0
20250311,172700,4251437475,7950,7950,7950,7950,0
20250311,172600,4251437475,7950,7950,7950,7950,0
20250311,172500,4251437475,7950,7950,7950,7950,0
20250311,172400,4251437475,7950,7950,7950,7950,0
20250311,172300,4251437475,7950,7950,7950,7950,0
20250311,172200,4251437475,7950,7950,7950,7950,0
20250311,172100,4251437475,7950,7950,7950,7950,0
20250311,172000,4251437475,7950,7950,7950,7950,0
20250311,171900,4251437475,7950,7950,7950,7950,0
20250311,171800,4251437475,7950,7950,7950,7950,0
20250311,171700,4251437475,7950,7950,7950,7950,0
20250311,171600,4251437475,7950,7950,7950,7950,0
20250311,171500,4251437475,7950,7950,7950,7950,0
20250311,171400,4251437475,7950,7950,7950,7950,0
20250311,171300,4251437475,7950,7950,7950,7950,0
20250311,171200,4251437475,7950,7950,7950,7950,0
20250311,171100,4251437475,7950,7950,7950,7950,4547
20250311,171000,4251437475,7950,7950,7950,7950,0
20250311,170900,4251437475,7950,7950,7950,7950,0
20250311,170800,4251437475,7950,7950,7950,7950,0
20250311,170700,4251437475,7950,7950,7950,7950,0
20250311,170600,4251437475,7950,7950,7950,7950,0
20250311,170500,4251437475,7950,7950,7950,7950,0
20250311,170400,4251437475,7950,7950,7950,7950,0
20250311,170300,4251437475,7950,7950,7950,7950,0
20250311,170200,4251437475,7950,7950,7950,7950,0
20250311,170100,4251437475,7950,7950,7950,7950,0
20250311,170000,4251437475,7950,7950,7950,7950,0
20250311,165900,4251437475,7950,7950,7950,7950,0
20250311,165800,4251437475,7950,7950,7950,7950,0
20250311,165700,4251437475,7950,7950,7950,7950,0
20250311,165600,4251437475,7950,7950,7950,7950,0
20250311,165500,4251437475,7950,7950,7950,7950,0
20250311,165400,4251437475,7950,7950,7950,7950,0
20250311,165300,4251437475,7950,7950,7950,7950,0
20250311,165200,4251437475,7950,7950,7950,7950,0
20250311,165100,4251437475,7950,7950,7950,7950,0
20250311,165000,4251437475,7950,7950,7950,7950,0
20250311,164900,4251437475,7950,7950,7950,7950,0
20250311,164800,4251437475,7950,7950,7950,7950,0
20250311,164700,4251437475,7950,7950,7950,7950,0
20250311,164600,4251437475,7950,7950,7950,7950,0
20250311,164500,4251437475,7950,7950,7950,7950,0
20250311,164400,4251437475,7950,7950,7950,7950,0
20250311,164300,4251437475,7950,7950,7950,7950,0
20250311,164200,4251437475,7950,7950,7950,7950,0
20250311,164100,4251437475,7950,7950,7950,7950,4547
20250311,164000,4251437475,7950,7950,7950,7950,0
20250311,163900,4251437475,7950,7950,7950,7950,0
20250311,163800,4251437475,7950,7950,7950,7950,0
20250311,163700,4251437475,7950,7950,7950,7950,0
20250311,163600,4251437475,7950,7950,7950,7950,0
20250311,163500,4251437475,7950,7950,7950,7950,0
20250311,163400,4251437475,7950,7950,7950,7950,0
20250311,163300,4251437475,7950,7950,7950,7950,0
20250311,163200,4251437475,7950,7950,7950,7950,0
20250311,163100,4251437475,7950,7950,7950,7950,0
20250311,163000,4251437475,7950,7950,7950,7950,0
20250311,162900,4251437475,7950,7950,7950,7950,0
20250311,162800,4251437475,7950,7950,7950,7950,0
20250311,162700,4251437475,7950,7950,7950,7950,0
20250311,162600,4251437475,7950,7950,7950,7950,0
20250311,162500,4251437475,7950,7950,7950,7950,0
20250311,162400,4251437475,7950,7950,7950,7950,0
20250311,162300,4251437475,7950,7950,7950,7950,0
20250311,162200,4251437475,7950,7950,7950,7950,0
20250311,162100,4251437475,7950,7950,7950,7950,0
20250311,162000,4251437475,7950,7950,7950,7950,0
20250311,161900,4251437475,7950,7950,7950,7950,0
20250311,161800,4251437475,7950,7950,7950,7950,0
20250311,161700,4251437475,7950,7950,7950,7950,0
20250311,161600,4251437475,7950,7950,7950,7950,0
20250311,161500,4251437475,7950,7950,7950,7950,0
20250311,161400,4251437475,7950,7950,7950,7950,0
20250311,161300,4251437475,7950,7950,7950,7950,0
20250311,161200,4251437475,7950,7950,7950,7950,0
20250311,161100,4251437475,7950,7950,7950,7950,4547
20250311,161000,4251437475,7950,7950,7950,7950,0
20250311,160900,4251437475,7950,7950,7950,7950,0
20250311,160800,4251437475,7950,7950,7950,7950,0
20250311,160700,4251437475,7950,7950,7950,7950,0
20250311,160600,4251437475,7950,7950,7950,7950,0
20250311,160500,4251437475,7950,7950,7950,7950,0
20250311,160400,4251437475,7950,7950,7950,7950,0
20250311,160300,4251437475,7950,7950,7950,7950,0
20250311,160200,4251437475,7950,7950,7950,7950,0
20250311,160100,4251437475,7950,7950,7950,7950,0
20250311,160000,4251437475,7950,7950,7950,7950,0
20250311,155900,4251437475,7950,7950,7950,7950,0
20250311,155800,4251437475,7950,7950,7950,7950,0
20250311,155700,4251437475,7950,7950,7950,7950,0
20250311,155600,4251437475,7950,7950,7950,7950,0
20250311,155500,4251437475,7950,7950,7950,7950,0
20250311,155400,4251437475,7950,7950,7950,7950,0
20250311,155300,4251437475,7950,7950,7950,7950,0
20250311,155200,4251437475,7950,7950,7950,7950,0
20250311,155100,4251437475,7950,7950,7950,7950,0
20250311,155000,4251437475,7950,7950,7950,7950,0
20250311,154900,4251437475,7950,7950,7950,7950,0
20250311,154800,4251437475,7950,7950,7950,7950,0
20250311,154700,4251437475,7950,7950,7950,7950,0
20250311,154600,4251437475,7950,7950,7950,7950,0
20250311,154500,4251437475,7950,7950,7950,7950,0
20250311,154400,4251437475,7950,7950,7950,7950,0
20250311,154300,4251437475,7950,7950,7950,7950,0
20250311,154200,4251437475,7950,7950,7950,7950,0
20250311,154100,4251437475,7950,7950,7950,7950,4547
20250311,154000,4251437475,7950,7950,7950,7950,0
20250311,153900,4251437475,7950,7950,7950,7950,0
20250311,153800,4251437475,7950,7950,7950,7950,0
20250311,153700,4251437475,7950,7950,7950,7950,0
20250311,153600,4251437475,7950,7950,7950,7950,0
20250311,153500,4251437475,7950,7950,7950,7950,0
20250311,153400,4251437475,7950,7950,7950,7950,0
20250311,153300,4251437475,7950,7950,7950,7950,0
20250311,153200,4251437475,7950,7950,7950,7950,0
20250311,153100,4251437475,7950,7950,7950,7950,0
20250311,153000,4251437475,7950,7950,7950,7950,4547
20250311,152900,4215288825,7950,7950,7950,7950,0
20250311,152800,4215288825,7950,7950,7950,7950,0
20250311,152700,4215288825,7950,7950,7950,7950,0
20250311,152600,4215288825,7950,7950,7950,7950,0
20250311,152500,4215288825,7950,7950,7950,7950,0
20250311,152400,4215288825,7950,7950,7950,7950,0
20250311,152300,4215288825,7950,7950,7950,7950,0
20250311,152200,4215288825,7950,7950,7950,7950,0
20250311,152100,4215288825,7950,7950,7950,7950,0
20250311,152000,4215288825,7950,7950,7950,7950,0
20250311,151900,4215288825,7950,7940,7950,7940,450
20250311,151800,4211711935,7940,7950,7950,7940,1066
20250311,151700,4203238325,7950,7945,7950,7945,1008
20250311,151600,4195225445,7945,7945,7945,7940,2283
20250311,151500,4177098405,7945,7940,7950,7940,680
20250311,151400,4171697535,7960,7940,7960,7940,1770
20250311,151300,4157620845,7940,7940,7940,7940,253
20250311,151200,4155612025,7940,7940,7940,7940,157
20250311,151100,4154365445,7940,7950,7950,7940,19
20250311,151000,4154214525,7950,7950,7950,7950,5
20250311,150900,4154174775,7960,7930,7960,7930,311
20250311,150800,4151707755,7940,7960,7960,7940,1881
20250311,150700,4136755695,7950,7960,7960,7950,622
20250311,150600,4131808455,7960,7950,7960,7950,534
20250311,150500,4127563085,7950,7950,7950,7940,329
20250311,150400,4124948145,7950,7960,7960,7930,240
20250311,150300,4123043545,7940,7960,7960,7940,2147
20250311,150200,4105995445,7970,7950,7970,7940,601
20250311,150100,4101217455,7970,7960,7970,7950,162
20250311,150000,4099929195,7970,7970,7970,7960,220
20250311,145900,4098176765,7970,7960,7970,7950,195
20250311,145800,4096624435,7970,7960,7970,7950,536
20250311,145700,4092356135,7960,7960,7960,7950,113
20250311,145600,4091456875,7960,7960,7960,7950,312
20250311,145500,4088974915,7960,7960,7960,7960,2
20250311,145400,4088958995,7970,7970,7970,7960,213
20250311,145300,4087263195,7970,7970,7970,7960,28
20250311,145200,4087040095,7970,7970,7970,7970,228
20250311,145100,4085222935,7970,7950,7970,7950,1301
20250311,145000,4074873315,7950,7950,7960,7950,580
20250311,144900,4070262255,7950,7940,7960,7940,269
20250311,144800,4068125635,7950,7960,7960,7950,2275
20250311,144700,4050039195,7960,7970,7970,7950,268
20250311,144600,4047905965,7970,7970,7970,7960,41
20250311,144500,4047579295,7960,7970,7970,7960,156
20250311,144400,4046336075,7970,7970,7970,7960,33
20250311,144300,4046073075,7970,7970,7970,7970,176
20250311,144200,4044670355,7970,7980,7980,7970,18
20250311,144100,4044526835,7980,7980,7980,7960,239
20250311,144000,4042623915,7980,7970,7980,7970,1030
20250311,143900,4034414730,7970,7970,7970,7970,1031
20250311,143800,4026197660,7970,7970,7970,7960,10
20250311,143700,4026117980,7970,7970,7970,7960,27
20250311,143600,4025902820,7970,7960,7970,7960,497
20250311,143500,4021946680,7960,7940,7960,7940,830
20250311,143400,4015348630,7940,7960,7970,7940,849
20250311,143300,4008594500,7970,7950,7970,7940,544
20250311,143200,4004270555,7980,7970,7980,7970,235
20250311,143100,4002396655,7980,7980,7980,7960,55
20250311,143000,4001958755,7980,7980,7980,7950,409
20250311,142900,3998703525,7980,7980,7980,7980,136
20250311,142800,3997618245,7980,7980,7980,7970,84
20250311,142700,3996948485,7980,7970,7980,7970,2267
20250311,142600,3978877895,7970,7970,7970,7970,110
20250311,142500,3978001195,7970,7970,7970,7970,514
20250311,142400,3973904615,7970,7970,7970,7970,12
20250311,142300,3973808975,7970,7960,7970,7960,22
20250311,142200,3973633765,7960,7960,7960,7940,36
20250311,142100,3973347525,7960,7960,7970,7960,357
20250311,142000,3970504195,7960,7970,7970,7960,1375
20250311,141900,3959557935,7970,7940,7970,7940,517
20250311,141800,3955452865,7960,7960,7960,7960,1059
20250311,141700,3947023225,7960,7940,7960,7930,792
20250311,141600,3940726205,7940,7930,7940,7930,401
20250311,141500,3937546165,7930,7930,7930,7930,21
20250311,141400,3937379635,7930,7940,7940,7930,510
20250311,141300,3933333755,7940,7940,7940,7930,228
20250311,141200,3931525695,7940,7940,7940,7940,66
20250311,141100,3931001655,7940,7950,7970,7940,32
20250311,141000,3930747185,7940,7950,7950,7940,642
20250311,140900,3925644955,7960,7970,7970,7960,1302
20250311,140800,3915280015,7970,7970,7975,7965,1095
20250311,140700,3906552735,7980,7980,7980,7980,81
20250311,140600,3905906355,7980,7970,7980,7970,255
20250311,140500,3903872990,7980,7990,7990,7970,1376
20250311,140400,3892892920,7990,7980,7990,7980,1663
20250311,140300,3879622020,7980,7980,7980,7980,833
20250311,140200,3872974680,7990,7990,7990,7990,0
20250311,140100,3872974680,7990,7990,7990,7990,3
20250311,140000,3872950710,7990,7990,7990,7990,19
20250311,135900,3872798900,8000,7990,8000,7980,33
20250311,135800,3872535510,8000,7990,8000,7990,1329
20250311,135700,3861910610,7990,7990,7990,7990,807
20250311,135600,3855462680,7990,7975,7990,7975,54
20250311,135500,3855031520,7990,7960,7990,7960,2022
20250311,135400,3838913555,7970,7990,7990,7970,1195
20250311,135300,3829385765,8000,8000,8000,7990,207
20250311,135200,3827729965,8000,7990,8000,7980,157
20250311,135100,3826476415,7980,7990,7990,7980,41
20250311,135000,3826149025,7980,8000,8000,7980,216
20250311,134900,3824424205,8000,7990,8000,7980,3588
20250311,134800,3795730615,7990,7990,7990,7990,302
20250311,134700,3793317635,7990,7975,8000,7975,2632
20250311,134600,3772268830,7970,7990,7990,7970,592
20250311,134500,3767545130,7990,7990,8000,7990,1117
20250311,134400,3758619790,7990,7970,7990,7970,4536
20250311,134300,3722408380,7980,7970,7980,7960,771
20250311,134200,3716262000,7980,7980,7980,7980,1318
20250311,134100,3705744360,7970,7970,7970,7970,812
20250311,134000,3699272720,7970,7970,7980,7970,737
20250311,133900,3693398590,7970,7960,7970,7960,1657
20250311,133800,3680201740,7960,7970,7970,7960,310
20250311,133700,3677734130,7970,7960,7970,7960,393
20250311,133600,3674605820,7970,7970,7970,7970,658
20250311,133500,3669361560,7970,7960,7970,7960,76
20250311,133400,3668755870,7970,7960,7970,7950,1289
20250311,133300,3658488140,7960,7970,7970,7960,330
20250311,133200,3655859140,7970,7960,7970,7950,551
20250311,133100,3651468760,7950,7950,7960,7950,352
20250311,133000,3648670350,7950,7940,7950,7940,1674
20250311,132900,3635362680,7940,7945,7945,7930,908
20250311,132800,3628152130,7940,7960,7960,7940,1692
20250311,132700,3614698300,7960,7960,7970,7960,1079
20250311,132600,3606109160,7970,7970,7970,7970,13
20250311,132500,3606005550,7960,7950,7970,7950,194
20250311,132400,3604461280,7960,7950,7960,7940,1843
20250311,132300,3589795240,7950,7940,7950,7940,85
20250311,132200,3589119890,7950,7940,7950,7940,710
20250311,132100,3583479770,7940,7930,7940,7930,591
20250311,132000,3578787430,7950,7935,7950,7935,4540
20250311,131900,3542724230,7940,7910,7940,7910,1042
20250311,131800,3534460570,7930,7920,7930,7920,494
20250311,131700,3530544680,7920,7930,7940,7920,267
20250311,131600,3528425740,7930,7890,7930,7890,3896
20250311,131500,3497583440,7890,7870,7890,7870,710
20250311,131400,3491991490,7890,7880,7890,7870,1815
20250311,131300,3477684220,7880,7920,7920,7880,1597
20250311,131200,3465078260,7920,7925,7925,7915,111
20250311,131100,3464199415,7930,7930,7930,7930,103
20250311,131000,3463382625,7930,7930,7930,7930,35
20250311,130900,3463105075,7930,7900,7930,7900,328
20250311,130800,3460507705,7920,7920,7920,7920,33
20250311,130700,3460246345,7920,7920,7920,7920,169
20250311,130600,3458907865,7900,7900,7900,7890,319
20250311,130500,3456390925,7900,7900,7900,7900,132
20250311,130400,3455348125,7900,7910,7910,7900,392
20250311,130300,3452251315,7910,7920,7920,7910,73
20250311,130200,3451673875,7900,7910,7910,7900,690
20250311,130100,3446221375,7900,7900,7900,7900,891
20250311,130000,3439182475,7900,7910,7910,7900,79
20250311,125900,3438557685,7910,7920,7920,7910,32
20250311,125800,3438304415,7920,7920,7920,7920,11
20250311,125700,3438217295,7920,7920,7920,7900,837
20250311,125600,3431596655,7940,7920,7940,7920,231
20250311,125500,3429766515,7940,7940,7940,7940,140
20250311,125400,3428654915,7910,7910,7910,7910,830
20250311,125300,3422089615,7920,7920,7920,7900,2927
20250311,125200,3398953305,7920,7930,7930,7920,145
20250311,125100,3397804865,7920,7935,7935,7920,320
20250311,125000,3395269470,7940,7950,7950,7940,45
20250311,124900,3394912160,7930,7930,7930,7930,108
20250311,124800,3394055720,7930,7950,7960,7920,765
20250311,124700,3387974770,7950,7950,7950,7920,705
20250311,124600,3382375680,7950,7950,7950,7940,216
20250311,124500,3380658630,7940,7940,7940,7930,133
20250311,124400,3379602750,7940,7960,7960,7940,1961
20250311,124300,3364028220,7960,7960,7960,7960,100
20250311,124200,3363232220,7960,7950,7970,7950,160
20250311,124100,3361958080,7970,7970,7970,7950,34
20250311,124000,3361687490,7970,7980,7990,7970,931
20250311,123900,3354262240,7980,7990,7990,7980,336
20250311,123800,3351578200,7990,7980,8000,7980,640
20250311,123700,3346461985,7980,7970,7980,7970,1024
20250311,123600,3338298095,7960,7960,7960,7950,356
20250311,123500,3335466525,7960,7930,7960,7920,2083
20250311,123400,3318898795,7930,7950,7950,7930,155
20250311,123300,3317668475,7950,7940,7950,7920,133
20250311,123200,3316614285,7910,7940,7940,7910,1101
20250311,123100,3307890915,7940,7940,7940,7910,342
20250311,123000,3305181375,7910,7910,7910,7910,0
20250311,122900,3305181375,7910,7910,7960,7910,1424
20250311,122800,3293875075,7910,7930,7930,7910,141
20250311,122700,3292759145,7930,7920,7930,7920,403
20250311,122600,3289564565,7920,7910,7920,7900,432
20250311,122500,3286148725,7930,7910,7930,7910,407
20250311,122400,3282921775,7910,7910,7910,7910,465
20250311,122300,3279243625,7910,7920,7930,7910,1031
20250311,122200,3271080995,7920,7930,7930,7920,189
20250311,122100,3269583995,7930,7950,7950,7920,323
20250311,122000,3267020895,7950,7960,7960,7950,263
20250311,121900,3264929045,7910,7940,7960,7910,40
20250311,121800,3264611315,7910,7920,7940,7910,1842
20250311,121700,3250020775,7910,7920,7930,7910,2187
20250311,121600,3232710480,7920,7960,7960,7920,978
20250311,121500,3224958000,7960,7950,7960,7940,403
20250311,121400,3221757750,7980,7990,7990,7980,272
20250311,121300,3219587150,7990,7950,7990,7950,248
20250311,121200,3217612750,7960,7960,7990,7960,363
20250311,121100,3214723060,7960,7990,7990,7960,872
20250311,121000,3207772790,7990,7980,7990,7980,909
20250311,120900,3200515160,8000,7980,8000,7980,296
20250311,120800,3198148750,7990,7990,8000,7990,713
20250311,120700,3192446870,8000,7990,8000,7990,1145
20250311,120600,3183287680,8000,7990,8000,7990,936
20250311,120500,3175800710,7990,7990,8000,7960,1411
20250311,120400,3164519420,7990,7990,7990,7960,819
20250311,120300,3157981500,7980,7980,7990,7980,2554
20250311,120200,3137595290,7980,7980,7980,7980,138
20250311,120100,3136494050,7980,7980,7980,7960,473
20250311,120000,3132720700,7980,7970,7980,7970,2418
20250311,115900,3113448280,7970,7950,7970,7950,4753
20250311,115800,3075625820,7950,7950,7960,7950,1030
20250311,115700,3067435810,7930,7950,7950,7930,169
20250311,115600,3066093080,7950,7950,7950,7950,145
20250311,115500,3064940330,7930,7940,7940,7930,333
20250311,115400,3062298540,7940,7940,7940,7935,220
20250311,115300,3060551830,7940,7945,7945,7940,58
20250311,115200,3060091305,7945,7950,7950,7945,20
20250311,115100,3059932310,7940,7960,7960,7940,410
20250311,115000,3056671190,7950,7960,7960,7950,1220
20250311,114900,3046967790,7960,7950,7970,7950,290
20250311,114800,3044659310,7970,7960,7970,7960,765
20250311,114700,3038568290,7960,7950,7960,7950,304
20250311,114600,3036151450,7950,7930,7950,7930,800
20250311,114500,3029802470,7930,7930,7930,7930,1238
20250311,114400,3019985130,7930,7945,7945,7930,58
20250311,114300,3019525040,7930,7940,7960,7930,56
20250311,114200,3019079710,7940,7960,7960,7920,592
20250311,114100,3014386830,7940,7940,7940,7940,455
20250311,114000,3010774130,7950,7970,7970,7950,129
20250311,113900,3009748380,7950,7940,7970,7940,1015
20250311,113800,3001681360,7940,7960,7960,7940,1752
20250311,113700,2987751940,7970,7960,7970,7950,3945
20250311,113600,2956341000,7970,7970,7980,7960,278
20250311,113500,2954123390,7970,7970,7970,7970,60
20250311,113400,2953645190,7970,7960,7980,7960,444
20250311,113300,2950105890,7970,7960,7980,7960,253
20250311,113200,2948090200,7960,7970,7970,7960,277
20250311,113100,2945884215,7970,7950,7970,7950,1527
20250311,113000,2933735675,7960,7960,7970,7950,716
20250311,112900,2928042065,7950,7970,7970,7950,1650
20250311,112800,2914892255,7970,7965,7970,7950,421
20250311,112700,2911538885,7965,7970,7980,7960,5458
20250311,112600,2868027715,7970,7950,7970,7940,1813
20250311,112500,2853605265,7940,7940,7950,7940,541
20250311,112400,2849309425,7940,7940,7950,7940,254
20250311,112300,2847292505,7930,7940,7960,7930,2405
20250311,112200,2828198445,7930,7940,7940,7930,224
20250311,112100,2826421325,7940,7940,7940,7940,4
20250311,112000,2826389565,7930,7920,7930,7920,446
20250311,111900,2822852795,7920,7920,7920,7920,37
20250311,111800,2822559755,7920,7920,7920,7920,160
20250311,111700,2821292555,7920,7920,7930,7920,2293
20250311,111600,2803130845,7920,7920,7920,7910,421
20250311,111500,2799796875,7920,7920,7930,7910,402
20250311,111400,2796613095,7910,7910,7920,7910,604
20250311,111300,2791835355,7910,7920,7920,7910,451
20250311,111200,2788266885,7920,7920,7920,7920,504
20250311,111100,2784275205,7920,7910,7920,7910,213
20250311,111000,2782588265,7910,7900,7910,7900,360
20250311,110900,2779742765,7900,7880,7900,7880,1733
20250311,110800,2766074005,7880,7870,7880,7860,1399
20250311,110700,2755051345,7860,7870,7870,7860,51
20250311,110600,2754650225,7870,7870,7875,7860,1107
20250311,110500,2745938245,7870,7870,7870,7860,970
20250311,110400,2738309345,7870,7870,7880,7870,631
20250311,110300,2733343345,7880,7870,7880,7870,53
20250311,110200,2732925945,7870,7880,7880,7870,157
20250311,110100,2731690315,7870,7860,7870,7860,506
20250311,110000,2727712625,7870,7870,7870,7870,53
20250311,105900,2727295515,7870,7870,7870,7860,129
20250311,105800,2726280375,7870,7870,7870,7870,31
20250311,105700,2726036405,7870,7870,7870,7870,50
20250311,105600,2725642905,7860,7870,7870,7860,1623
20250311,105500,2712886025,7870,7880,7890,7870,1887
20250311,105400,2698033105,7870,7880,7880,7870,317
20250311,105300,2695535155,7880,7880,7880,7870,99
20250311,105200,2694755115,7870,7880,7880,7870,115
20250311,105100,2693849265,7870,7870,7880,7870,571
20250311,105000,2689355485,7870,7860,7870,7860,1954
20250311,104900,2673989985,7850,7850,7850,7850,1392
20250311,104800,2663062785,7840,7850,7850,7840,72
20250311,104700,2662498175,7850,7850,7850,7850,75
20250311,104600,2661909425,7850,7860,7870,7850,81
20250311,104500,2661272455,7860,7850,7860,7850,1073
20250311,104400,2652838715,7850,7860,7860,7850,400
20250311,104300,2649698615,7860,7840,7860,7840,591
20250311,104200,2645060065,7840,7840,7840,7840,41
20250311,104100,2644738625,7840,7840,7840,7840,334
20250311,104000,2642120065,7850,7830,7850,7830,133
20250311,103900,2641078615,7830,7840,7840,7820,737
20250311,103800,2635309455,7840,7840,7840,7840,1
20250311,103700,2635301615,7830,7830,7840,7830,1254
20250311,103600,2625482455,7820,7820,7830,7820,82
20250311,103500,2624840675,7820,7820,7825,7820,265
20250311,103400,2622768365,7820,7830,7830,7820,331
20250311,103300,2620178585,7830,7840,7840,7820,294
20250311,103200,2617876675,7840,7840,7840,7830,89
20250311,103100,2617179055,7840,7840,7850,7840,77
20250311,103000,2616575295,7840,7850,7850,7830,140
20250311,102900,2615477335,7850,7820,7850,7820,1521
20250311,102800,2603577365,7820,7830,7830,7820,1147
20250311,102700,2594604865,7830,7860,7860,7825,428
20250311,102600,2591250895,7860,7830,7860,7830,266
20250311,102500,2589168005,7830,7830,7860,7830,285
20250311,102400,2586935030,7860,7850,7860,7830,530
20250311,102300,2582781110,7840,7850,7850,7820,646
20250311,102200,2577719910,7820,7810,7820,7810,2184
20250311,102100,2560660190,7810,7820,7850,7810,208
20250311,102000,2559034930,7820,7850,7850,7820,477
20250311,101900,2555296585,7850,7800,7850,7800,593
20250311,101800,2550666575,7800,7810,7810,7800,1894
20250311,101700,2535889045,7800,7810,7830,7800,2015
20250311,101600,2520151005,7820,7830,7830,7820,112
20250311,101500,2519274995,7830,7820,7830,7810,562
20250311,101400,2514880385,7820,7820,7820,7810,504
20250311,101300,2510940355,7820,7830,7830,7820,628
20250311,101200,2506027125,7830,7850,7850,7830,1761
20250311,101100,2492223445,7850,7840,7860,7840,2184
20250311,101000,2475099125,7840,7870,7870,7840,2134
20250311,100900,2458340885,7860,7840,7880,7840,1049
20250311,100800,2450108405,7840,7810,7840,7810,2116
20250311,100700,2433555085,7810,7820,7830,7790,4472
20250311,100600,2398652395,7820,7830,7840,7810,886
20250311,100500,2391722795,7830,7850,7850,7800,4160
20250311,100400,2359190185,7860,7850,7860,7840,1240
20250311,100300,2349455565,7860,7870,7870,7850,642
20250311,100200,2344411945,7870,7890,7890,7850,2702
20250311,100100,2323179385,7890,7910,7910,7870,1825
20250311,100000,2308797965,7910,7950,7950,7880,5458
20250311,095900,2265634055,7950,7920,7950,7920,2726
20250311,095800,2244016795,7920,7940,7940,7920,2357
20250311,095700,2225330615,7940,7970,7980,7930,12222
20250311,095600,2128162725,7970,8040,8050,7970,6591
20250311,095500,2075428725,8050,8030,8050,8010,7114
20250311,095400,2018295665,8040,8050,8060,8010,8572
20250311,095300,1949384405,8070,8000,8090,7990,20177
20250311,095200,1787157765,7990,7990,7990,7960,6034
20250311,095100,1739020615,7990,7960,7990,7950,6600
20250311,095000,1686396090,7950,8030,8040,7940,24307
20250311,094900,1492191320,8020,8000,8030,7970,12129
20250311,094800,1395176600,7980,7990,8020,7940,20394
20250311,094700,1232215615,8000,7940,8010,7920,26034
20250311,094600,1024442945,7940,7850,7970,7840,14919
20250311,094500,906484705,7850,7830,7850,7830,2792
20250311,094400,884604225,7830,7850,7855,7810,1364
20250311,094300,873928570,7850,7820,7860,7810,6348
20250311,094200,824196030,7820,7810,7820,7800,690
20250311,094100,818808680,7810,7800,7810,7790,1872
20250311,094000,804198210,7800,7790,7800,7780,1966
20250311,093900,788868960,7800,7820,7820,7800,1649
20250311,093800,775994800,7830,7810,7830,7800,1102
20250311,093700,767384790,7810,7805,7820,7805,1240
20250311,093600,757699395,7810,7810,7820,7800,1013
20250311,093500,749795155,7780,7775,7820,7770,1140
20250311,093400,740915155,7770,7800,7830,7770,2278
20250311,093300,723195885,7830,7800,7900,7780,15037
20250311,093200,604863705,7780,7810,7810,7780,975
20250311,093100,597267135,7810,7830,7830,7780,3020
20250311,093000,573697745,7830,7770,7830,7770,8190
20250311,092900,509842735,7770,7750,7780,7740,1774
20250311,092800,496067780,7740,7730,7750,7730,1692
20250311,092700,482979245,7720,7710,7730,7710,1405
20250311,092600,472144425,7710,7710,7710,7700,832
20250311,092500,465730175,7700,7680,7700,7680,2580
20250311,092400,445877075,7680,7680,7680,7680,90
20250311,092300,445185875,7680,7670,7680,7665,1882
20250311,092200,430751885,7675,7680,7680,7675,20
20250311,092100,430598335,7670,7660,7680,7660,429
20250311,092000,427308855,7660,7680,7680,7660,1120
20250311,091900,418715345,7680,7670,7690,7670,1695
20250311,091800,405698025,7670,7620,7680,7610,3442
20250311,091700,379380920,7640,7660,7660,7600,711
20250311,091600,373954280,7660,7610,7660,7600,3000
20250311,091500,351017660,7610,7630,7640,7610,445
20250311,091400,347630490,7640,7610,7640,7610,1748
20250311,091300,334312185,7620,7600,7620,7540,1602
20250311,091200,322136265,7560,7600,7600,7540,2666
20250311,091100,301966285,7610,7610,7610,7580,773
20250311,091000,296087435,7610,7610,7610,7580,568
20250311,090900,291771575,7610,7620,7620,7580,627
20250311,090800,287017135,7550,7570,7620,7550,12612
20250311,090700,191230265,7540,7585,7590,7540,2798
20250311,090600,170090805,7590,7590,7610,7570,1249
20250311,090500,160614565,7590,7610,7610,7580,297
20250311,090400,158357430,7620,7600,7620,7570,3830
20250311,090300,129251430,7600,7540,7600,7540,6017
20250311,090200,83638360,7540,7560,7560,7520,2773
20250311,090100,62769530,7560,7550,7590,7540,899
20250311,090000,55976730,7540,7600,7600,7540,7373
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194100 4251437475 7950 7950 7950 7950 4547
3 20250311 194000 4251437475 7950 7950 7950 7950 0
4 20250311 193900 4251437475 7950 7950 7950 7950 0
5 20250311 193800 4251437475 7950 7950 7950 7950 0
6 20250311 193700 4251437475 7950 7950 7950 7950 0
7 20250311 193600 4251437475 7950 7950 7950 7950 0
8 20250311 193500 4251437475 7950 7950 7950 7950 0
9 20250311 193400 4251437475 7950 7950 7950 7950 0
10 20250311 193300 4251437475 7950 7950 7950 7950 0
11 20250311 193200 4251437475 7950 7950 7950 7950 0
12 20250311 193100 4251437475 7950 7950 7950 7950 0
13 20250311 193000 4251437475 7950 7950 7950 7950 0
14 20250311 192900 4251437475 7950 7950 7950 7950 0
15 20250311 192800 4251437475 7950 7950 7950 7950 0
16 20250311 192700 4251437475 7950 7950 7950 7950 0
17 20250311 192600 4251437475 7950 7950 7950 7950 0
18 20250311 192500 4251437475 7950 7950 7950 7950 0
19 20250311 192400 4251437475 7950 7950 7950 7950 0
20 20250311 192300 4251437475 7950 7950 7950 7950 0
21 20250311 192200 4251437475 7950 7950 7950 7950 0
22 20250311 192100 4251437475 7950 7950 7950 7950 0
23 20250311 192000 4251437475 7950 7950 7950 7950 0
24 20250311 191900 4251437475 7950 7950 7950 7950 0
25 20250311 191800 4251437475 7950 7950 7950 7950 0
26 20250311 191700 4251437475 7950 7950 7950 7950 0
27 20250311 191600 4251437475 7950 7950 7950 7950 0
28 20250311 191500 4251437475 7950 7950 7950 7950 0
29 20250311 191400 4251437475 7950 7950 7950 7950 0
30 20250311 191300 4251437475 7950 7950 7950 7950 0
31 20250311 191200 4251437475 7950 7950 7950 7950 0
32 20250311 191100 4251437475 7950 7950 7950 7950 4547
33 20250311 191000 4251437475 7950 7950 7950 7950 0
34 20250311 190900 4251437475 7950 7950 7950 7950 0
35 20250311 190800 4251437475 7950 7950 7950 7950 0
36 20250311 190700 4251437475 7950 7950 7950 7950 0
37 20250311 190600 4251437475 7950 7950 7950 7950 0
38 20250311 190500 4251437475 7950 7950 7950 7950 0
39 20250311 190400 4251437475 7950 7950 7950 7950 0
40 20250311 190300 4251437475 7950 7950 7950 7950 0
41 20250311 190200 4251437475 7950 7950 7950 7950 0
42 20250311 190100 4251437475 7950 7950 7950 7950 0
43 20250311 190000 4251437475 7950 7950 7950 7950 0
44 20250311 185900 4251437475 7950 7950 7950 7950 0
45 20250311 185800 4251437475 7950 7950 7950 7950 0
46 20250311 185700 4251437475 7950 7950 7950 7950 0
47 20250311 185600 4251437475 7950 7950 7950 7950 0
48 20250311 185500 4251437475 7950 7950 7950 7950 0
49 20250311 185400 4251437475 7950 7950 7950 7950 0
50 20250311 185300 4251437475 7950 7950 7950 7950 0
51 20250311 185200 4251437475 7950 7950 7950 7950 0
52 20250311 185100 4251437475 7950 7950 7950 7950 0
53 20250311 185000 4251437475 7950 7950 7950 7950 0
54 20250311 184900 4251437475 7950 7950 7950 7950 0
55 20250311 184800 4251437475 7950 7950 7950 7950 0
56 20250311 184700 4251437475 7950 7950 7950 7950 0
57 20250311 184600 4251437475 7950 7950 7950 7950 0
58 20250311 184500 4251437475 7950 7950 7950 7950 0
59 20250311 184400 4251437475 7950 7950 7950 7950 0
60 20250311 184300 4251437475 7950 7950 7950 7950 0
61 20250311 184200 4251437475 7950 7950 7950 7950 0
62 20250311 184100 4251437475 7950 7950 7950 7950 4547
63 20250311 184000 4251437475 7950 7950 7950 7950 0
64 20250311 183900 4251437475 7950 7950 7950 7950 0
65 20250311 183800 4251437475 7950 7950 7950 7950 0
66 20250311 183700 4251437475 7950 7950 7950 7950 0
67 20250311 183600 4251437475 7950 7950 7950 7950 0
68 20250311 183500 4251437475 7950 7950 7950 7950 0
69 20250311 183400 4251437475 7950 7950 7950 7950 0
70 20250311 183300 4251437475 7950 7950 7950 7950 0
71 20250311 183200 4251437475 7950 7950 7950 7950 0
72 20250311 183100 4251437475 7950 7950 7950 7950 0
73 20250311 183000 4251437475 7950 7950 7950 7950 0
74 20250311 182900 4251437475 7950 7950 7950 7950 0
75 20250311 182800 4251437475 7950 7950 7950 7950 0
76 20250311 182700 4251437475 7950 7950 7950 7950 0
77 20250311 182600 4251437475 7950 7950 7950 7950 0
78 20250311 182500 4251437475 7950 7950 7950 7950 0
79 20250311 182400 4251437475 7950 7950 7950 7950 0
80 20250311 182300 4251437475 7950 7950 7950 7950 0
81 20250311 182200 4251437475 7950 7950 7950 7950 0
82 20250311 182100 4251437475 7950 7950 7950 7950 0
83 20250311 182000 4251437475 7950 7950 7950 7950 0
84 20250311 181900 4251437475 7950 7950 7950 7950 0
85 20250311 181800 4251437475 7950 7950 7950 7950 0
86 20250311 181700 4251437475 7950 7950 7950 7950 0
87 20250311 181600 4251437475 7950 7950 7950 7950 0
88 20250311 181500 4251437475 7950 7950 7950 7950 0
89 20250311 181400 4251437475 7950 7950 7950 7950 0
90 20250311 181300 4251437475 7950 7950 7950 7950 0
91 20250311 181200 4251437475 7950 7950 7950 7950 0
92 20250311 181100 4251437475 7950 7950 7950 7950 4547
93 20250311 181000 4251437475 7950 7950 7950 7950 0
94 20250311 180900 4251437475 7950 7950 7950 7950 0
95 20250311 180800 4251437475 7950 7950 7950 7950 0
96 20250311 180700 4251437475 7950 7950 7950 7950 0
97 20250311 180600 4251437475 7950 7950 7950 7950 0
98 20250311 180500 4251437475 7950 7950 7950 7950 0
99 20250311 180400 4251437475 7950 7950 7950 7950 0
100 20250311 180300 4251437475 7950 7950 7950 7950 0
101 20250311 180200 4251437475 7950 7950 7950 7950 0
102 20250311 180100 4251437475 7950 7950 7950 7950 0
103 20250311 180000 4251437475 7950 7950 7950 7950 0
104 20250311 175900 4251437475 7950 7950 7950 7950 0
105 20250311 175800 4251437475 7950 7950 7950 7950 0
106 20250311 175700 4251437475 7950 7950 7950 7950 0
107 20250311 175600 4251437475 7950 7950 7950 7950 0
108 20250311 175500 4251437475 7950 7950 7950 7950 0
109 20250311 175400 4251437475 7950 7950 7950 7950 0
110 20250311 175300 4251437475 7950 7950 7950 7950 0
111 20250311 175200 4251437475 7950 7950 7950 7950 0
112 20250311 175100 4251437475 7950 7950 7950 7950 0
113 20250311 175000 4251437475 7950 7950 7950 7950 0
114 20250311 174900 4251437475 7950 7950 7950 7950 0
115 20250311 174800 4251437475 7950 7950 7950 7950 0
116 20250311 174700 4251437475 7950 7950 7950 7950 0
117 20250311 174600 4251437475 7950 7950 7950 7950 0
118 20250311 174500 4251437475 7950 7950 7950 7950 0
119 20250311 174400 4251437475 7950 7950 7950 7950 0
120 20250311 174300 4251437475 7950 7950 7950 7950 0
121 20250311 174200 4251437475 7950 7950 7950 7950 0
122 20250311 174100 4251437475 7950 7950 7950 7950 4547
123 20250311 174000 4251437475 7950 7950 7950 7950 0
124 20250311 173900 4251437475 7950 7950 7950 7950 0
125 20250311 173800 4251437475 7950 7950 7950 7950 0
126 20250311 173700 4251437475 7950 7950 7950 7950 0
127 20250311 173600 4251437475 7950 7950 7950 7950 0
128 20250311 173500 4251437475 7950 7950 7950 7950 0
129 20250311 173400 4251437475 7950 7950 7950 7950 0
130 20250311 173300 4251437475 7950 7950 7950 7950 0
131 20250311 173200 4251437475 7950 7950 7950 7950 0
132 20250311 173100 4251437475 7950 7950 7950 7950 0
133 20250311 173000 4251437475 7950 7950 7950 7950 0
134 20250311 172900 4251437475 7950 7950 7950 7950 0
135 20250311 172800 4251437475 7950 7950 7950 7950 0
136 20250311 172700 4251437475 7950 7950 7950 7950 0
137 20250311 172600 4251437475 7950 7950 7950 7950 0
138 20250311 172500 4251437475 7950 7950 7950 7950 0
139 20250311 172400 4251437475 7950 7950 7950 7950 0
140 20250311 172300 4251437475 7950 7950 7950 7950 0
141 20250311 172200 4251437475 7950 7950 7950 7950 0
142 20250311 172100 4251437475 7950 7950 7950 7950 0
143 20250311 172000 4251437475 7950 7950 7950 7950 0
144 20250311 171900 4251437475 7950 7950 7950 7950 0
145 20250311 171800 4251437475 7950 7950 7950 7950 0
146 20250311 171700 4251437475 7950 7950 7950 7950 0
147 20250311 171600 4251437475 7950 7950 7950 7950 0
148 20250311 171500 4251437475 7950 7950 7950 7950 0
149 20250311 171400 4251437475 7950 7950 7950 7950 0
150 20250311 171300 4251437475 7950 7950 7950 7950 0
151 20250311 171200 4251437475 7950 7950 7950 7950 0
152 20250311 171100 4251437475 7950 7950 7950 7950 4547
153 20250311 171000 4251437475 7950 7950 7950 7950 0
154 20250311 170900 4251437475 7950 7950 7950 7950 0
155 20250311 170800 4251437475 7950 7950 7950 7950 0
156 20250311 170700 4251437475 7950 7950 7950 7950 0
157 20250311 170600 4251437475 7950 7950 7950 7950 0
158 20250311 170500 4251437475 7950 7950 7950 7950 0
159 20250311 170400 4251437475 7950 7950 7950 7950 0
160 20250311 170300 4251437475 7950 7950 7950 7950 0
161 20250311 170200 4251437475 7950 7950 7950 7950 0
162 20250311 170100 4251437475 7950 7950 7950 7950 0
163 20250311 170000 4251437475 7950 7950 7950 7950 0
164 20250311 165900 4251437475 7950 7950 7950 7950 0
165 20250311 165800 4251437475 7950 7950 7950 7950 0
166 20250311 165700 4251437475 7950 7950 7950 7950 0
167 20250311 165600 4251437475 7950 7950 7950 7950 0
168 20250311 165500 4251437475 7950 7950 7950 7950 0
169 20250311 165400 4251437475 7950 7950 7950 7950 0
170 20250311 165300 4251437475 7950 7950 7950 7950 0
171 20250311 165200 4251437475 7950 7950 7950 7950 0
172 20250311 165100 4251437475 7950 7950 7950 7950 0
173 20250311 165000 4251437475 7950 7950 7950 7950 0
174 20250311 164900 4251437475 7950 7950 7950 7950 0
175 20250311 164800 4251437475 7950 7950 7950 7950 0
176 20250311 164700 4251437475 7950 7950 7950 7950 0
177 20250311 164600 4251437475 7950 7950 7950 7950 0
178 20250311 164500 4251437475 7950 7950 7950 7950 0
179 20250311 164400 4251437475 7950 7950 7950 7950 0
180 20250311 164300 4251437475 7950 7950 7950 7950 0
181 20250311 164200 4251437475 7950 7950 7950 7950 0
182 20250311 164100 4251437475 7950 7950 7950 7950 4547
183 20250311 164000 4251437475 7950 7950 7950 7950 0
184 20250311 163900 4251437475 7950 7950 7950 7950 0
185 20250311 163800 4251437475 7950 7950 7950 7950 0
186 20250311 163700 4251437475 7950 7950 7950 7950 0
187 20250311 163600 4251437475 7950 7950 7950 7950 0
188 20250311 163500 4251437475 7950 7950 7950 7950 0
189 20250311 163400 4251437475 7950 7950 7950 7950 0
190 20250311 163300 4251437475 7950 7950 7950 7950 0
191 20250311 163200 4251437475 7950 7950 7950 7950 0
192 20250311 163100 4251437475 7950 7950 7950 7950 0
193 20250311 163000 4251437475 7950 7950 7950 7950 0
194 20250311 162900 4251437475 7950 7950 7950 7950 0
195 20250311 162800 4251437475 7950 7950 7950 7950 0
196 20250311 162700 4251437475 7950 7950 7950 7950 0
197 20250311 162600 4251437475 7950 7950 7950 7950 0
198 20250311 162500 4251437475 7950 7950 7950 7950 0
199 20250311 162400 4251437475 7950 7950 7950 7950 0
200 20250311 162300 4251437475 7950 7950 7950 7950 0
201 20250311 162200 4251437475 7950 7950 7950 7950 0
202 20250311 162100 4251437475 7950 7950 7950 7950 0
203 20250311 162000 4251437475 7950 7950 7950 7950 0
204 20250311 161900 4251437475 7950 7950 7950 7950 0
205 20250311 161800 4251437475 7950 7950 7950 7950 0
206 20250311 161700 4251437475 7950 7950 7950 7950 0
207 20250311 161600 4251437475 7950 7950 7950 7950 0
208 20250311 161500 4251437475 7950 7950 7950 7950 0
209 20250311 161400 4251437475 7950 7950 7950 7950 0
210 20250311 161300 4251437475 7950 7950 7950 7950 0
211 20250311 161200 4251437475 7950 7950 7950 7950 0
212 20250311 161100 4251437475 7950 7950 7950 7950 4547
213 20250311 161000 4251437475 7950 7950 7950 7950 0
214 20250311 160900 4251437475 7950 7950 7950 7950 0
215 20250311 160800 4251437475 7950 7950 7950 7950 0
216 20250311 160700 4251437475 7950 7950 7950 7950 0
217 20250311 160600 4251437475 7950 7950 7950 7950 0
218 20250311 160500 4251437475 7950 7950 7950 7950 0
219 20250311 160400 4251437475 7950 7950 7950 7950 0
220 20250311 160300 4251437475 7950 7950 7950 7950 0
221 20250311 160200 4251437475 7950 7950 7950 7950 0
222 20250311 160100 4251437475 7950 7950 7950 7950 0
223 20250311 160000 4251437475 7950 7950 7950 7950 0
224 20250311 155900 4251437475 7950 7950 7950 7950 0
225 20250311 155800 4251437475 7950 7950 7950 7950 0
226 20250311 155700 4251437475 7950 7950 7950 7950 0
227 20250311 155600 4251437475 7950 7950 7950 7950 0
228 20250311 155500 4251437475 7950 7950 7950 7950 0
229 20250311 155400 4251437475 7950 7950 7950 7950 0
230 20250311 155300 4251437475 7950 7950 7950 7950 0
231 20250311 155200 4251437475 7950 7950 7950 7950 0
232 20250311 155100 4251437475 7950 7950 7950 7950 0
233 20250311 155000 4251437475 7950 7950 7950 7950 0
234 20250311 154900 4251437475 7950 7950 7950 7950 0
235 20250311 154800 4251437475 7950 7950 7950 7950 0
236 20250311 154700 4251437475 7950 7950 7950 7950 0
237 20250311 154600 4251437475 7950 7950 7950 7950 0
238 20250311 154500 4251437475 7950 7950 7950 7950 0
239 20250311 154400 4251437475 7950 7950 7950 7950 0
240 20250311 154300 4251437475 7950 7950 7950 7950 0
241 20250311 154200 4251437475 7950 7950 7950 7950 0
242 20250311 154100 4251437475 7950 7950 7950 7950 4547
243 20250311 154000 4251437475 7950 7950 7950 7950 0
244 20250311 153900 4251437475 7950 7950 7950 7950 0
245 20250311 153800 4251437475 7950 7950 7950 7950 0
246 20250311 153700 4251437475 7950 7950 7950 7950 0
247 20250311 153600 4251437475 7950 7950 7950 7950 0
248 20250311 153500 4251437475 7950 7950 7950 7950 0
249 20250311 153400 4251437475 7950 7950 7950 7950 0
250 20250311 153300 4251437475 7950 7950 7950 7950 0
251 20250311 153200 4251437475 7950 7950 7950 7950 0
252 20250311 153100 4251437475 7950 7950 7950 7950 0
253 20250311 153000 4251437475 7950 7950 7950 7950 4547
254 20250311 152900 4215288825 7950 7950 7950 7950 0
255 20250311 152800 4215288825 7950 7950 7950 7950 0
256 20250311 152700 4215288825 7950 7950 7950 7950 0
257 20250311 152600 4215288825 7950 7950 7950 7950 0
258 20250311 152500 4215288825 7950 7950 7950 7950 0
259 20250311 152400 4215288825 7950 7950 7950 7950 0
260 20250311 152300 4215288825 7950 7950 7950 7950 0
261 20250311 152200 4215288825 7950 7950 7950 7950 0
262 20250311 152100 4215288825 7950 7950 7950 7950 0
263 20250311 152000 4215288825 7950 7950 7950 7950 0
264 20250311 151900 4215288825 7950 7940 7950 7940 450
265 20250311 151800 4211711935 7940 7950 7950 7940 1066
266 20250311 151700 4203238325 7950 7945 7950 7945 1008
267 20250311 151600 4195225445 7945 7945 7945 7940 2283
268 20250311 151500 4177098405 7945 7940 7950 7940 680
269 20250311 151400 4171697535 7960 7940 7960 7940 1770
270 20250311 151300 4157620845 7940 7940 7940 7940 253
271 20250311 151200 4155612025 7940 7940 7940 7940 157
272 20250311 151100 4154365445 7940 7950 7950 7940 19
273 20250311 151000 4154214525 7950 7950 7950 7950 5
274 20250311 150900 4154174775 7960 7930 7960 7930 311
275 20250311 150800 4151707755 7940 7960 7960 7940 1881
276 20250311 150700 4136755695 7950 7960 7960 7950 622
277 20250311 150600 4131808455 7960 7950 7960 7950 534
278 20250311 150500 4127563085 7950 7950 7950 7940 329
279 20250311 150400 4124948145 7950 7960 7960 7930 240
280 20250311 150300 4123043545 7940 7960 7960 7940 2147
281 20250311 150200 4105995445 7970 7950 7970 7940 601
282 20250311 150100 4101217455 7970 7960 7970 7950 162
283 20250311 150000 4099929195 7970 7970 7970 7960 220
284 20250311 145900 4098176765 7970 7960 7970 7950 195
285 20250311 145800 4096624435 7970 7960 7970 7950 536
286 20250311 145700 4092356135 7960 7960 7960 7950 113
287 20250311 145600 4091456875 7960 7960 7960 7950 312
288 20250311 145500 4088974915 7960 7960 7960 7960 2
289 20250311 145400 4088958995 7970 7970 7970 7960 213
290 20250311 145300 4087263195 7970 7970 7970 7960 28
291 20250311 145200 4087040095 7970 7970 7970 7970 228
292 20250311 145100 4085222935 7970 7950 7970 7950 1301
293 20250311 145000 4074873315 7950 7950 7960 7950 580
294 20250311 144900 4070262255 7950 7940 7960 7940 269
295 20250311 144800 4068125635 7950 7960 7960 7950 2275
296 20250311 144700 4050039195 7960 7970 7970 7950 268
297 20250311 144600 4047905965 7970 7970 7970 7960 41
298 20250311 144500 4047579295 7960 7970 7970 7960 156
299 20250311 144400 4046336075 7970 7970 7970 7960 33
300 20250311 144300 4046073075 7970 7970 7970 7970 176
301 20250311 144200 4044670355 7970 7980 7980 7970 18
302 20250311 144100 4044526835 7980 7980 7980 7960 239
303 20250311 144000 4042623915 7980 7970 7980 7970 1030
304 20250311 143900 4034414730 7970 7970 7970 7970 1031
305 20250311 143800 4026197660 7970 7970 7970 7960 10
306 20250311 143700 4026117980 7970 7970 7970 7960 27
307 20250311 143600 4025902820 7970 7960 7970 7960 497
308 20250311 143500 4021946680 7960 7940 7960 7940 830
309 20250311 143400 4015348630 7940 7960 7970 7940 849
310 20250311 143300 4008594500 7970 7950 7970 7940 544
311 20250311 143200 4004270555 7980 7970 7980 7970 235
312 20250311 143100 4002396655 7980 7980 7980 7960 55
313 20250311 143000 4001958755 7980 7980 7980 7950 409
314 20250311 142900 3998703525 7980 7980 7980 7980 136
315 20250311 142800 3997618245 7980 7980 7980 7970 84
316 20250311 142700 3996948485 7980 7970 7980 7970 2267
317 20250311 142600 3978877895 7970 7970 7970 7970 110
318 20250311 142500 3978001195 7970 7970 7970 7970 514
319 20250311 142400 3973904615 7970 7970 7970 7970 12
320 20250311 142300 3973808975 7970 7960 7970 7960 22
321 20250311 142200 3973633765 7960 7960 7960 7940 36
322 20250311 142100 3973347525 7960 7960 7970 7960 357
323 20250311 142000 3970504195 7960 7970 7970 7960 1375
324 20250311 141900 3959557935 7970 7940 7970 7940 517
325 20250311 141800 3955452865 7960 7960 7960 7960 1059
326 20250311 141700 3947023225 7960 7940 7960 7930 792
327 20250311 141600 3940726205 7940 7930 7940 7930 401
328 20250311 141500 3937546165 7930 7930 7930 7930 21
329 20250311 141400 3937379635 7930 7940 7940 7930 510
330 20250311 141300 3933333755 7940 7940 7940 7930 228
331 20250311 141200 3931525695 7940 7940 7940 7940 66
332 20250311 141100 3931001655 7940 7950 7970 7940 32
333 20250311 141000 3930747185 7940 7950 7950 7940 642
334 20250311 140900 3925644955 7960 7970 7970 7960 1302
335 20250311 140800 3915280015 7970 7970 7975 7965 1095
336 20250311 140700 3906552735 7980 7980 7980 7980 81
337 20250311 140600 3905906355 7980 7970 7980 7970 255
338 20250311 140500 3903872990 7980 7990 7990 7970 1376
339 20250311 140400 3892892920 7990 7980 7990 7980 1663
340 20250311 140300 3879622020 7980 7980 7980 7980 833
341 20250311 140200 3872974680 7990 7990 7990 7990 0
342 20250311 140100 3872974680 7990 7990 7990 7990 3
343 20250311 140000 3872950710 7990 7990 7990 7990 19
344 20250311 135900 3872798900 8000 7990 8000 7980 33
345 20250311 135800 3872535510 8000 7990 8000 7990 1329
346 20250311 135700 3861910610 7990 7990 7990 7990 807
347 20250311 135600 3855462680 7990 7975 7990 7975 54
348 20250311 135500 3855031520 7990 7960 7990 7960 2022
349 20250311 135400 3838913555 7970 7990 7990 7970 1195
350 20250311 135300 3829385765 8000 8000 8000 7990 207
351 20250311 135200 3827729965 8000 7990 8000 7980 157
352 20250311 135100 3826476415 7980 7990 7990 7980 41
353 20250311 135000 3826149025 7980 8000 8000 7980 216
354 20250311 134900 3824424205 8000 7990 8000 7980 3588
355 20250311 134800 3795730615 7990 7990 7990 7990 302
356 20250311 134700 3793317635 7990 7975 8000 7975 2632
357 20250311 134600 3772268830 7970 7990 7990 7970 592
358 20250311 134500 3767545130 7990 7990 8000 7990 1117
359 20250311 134400 3758619790 7990 7970 7990 7970 4536
360 20250311 134300 3722408380 7980 7970 7980 7960 771
361 20250311 134200 3716262000 7980 7980 7980 7980 1318
362 20250311 134100 3705744360 7970 7970 7970 7970 812
363 20250311 134000 3699272720 7970 7970 7980 7970 737
364 20250311 133900 3693398590 7970 7960 7970 7960 1657
365 20250311 133800 3680201740 7960 7970 7970 7960 310
366 20250311 133700 3677734130 7970 7960 7970 7960 393
367 20250311 133600 3674605820 7970 7970 7970 7970 658
368 20250311 133500 3669361560 7970 7960 7970 7960 76
369 20250311 133400 3668755870 7970 7960 7970 7950 1289
370 20250311 133300 3658488140 7960 7970 7970 7960 330
371 20250311 133200 3655859140 7970 7960 7970 7950 551
372 20250311 133100 3651468760 7950 7950 7960 7950 352
373 20250311 133000 3648670350 7950 7940 7950 7940 1674
374 20250311 132900 3635362680 7940 7945 7945 7930 908
375 20250311 132800 3628152130 7940 7960 7960 7940 1692
376 20250311 132700 3614698300 7960 7960 7970 7960 1079
377 20250311 132600 3606109160 7970 7970 7970 7970 13
378 20250311 132500 3606005550 7960 7950 7970 7950 194
379 20250311 132400 3604461280 7960 7950 7960 7940 1843
380 20250311 132300 3589795240 7950 7940 7950 7940 85
381 20250311 132200 3589119890 7950 7940 7950 7940 710
382 20250311 132100 3583479770 7940 7930 7940 7930 591
383 20250311 132000 3578787430 7950 7935 7950 7935 4540
384 20250311 131900 3542724230 7940 7910 7940 7910 1042
385 20250311 131800 3534460570 7930 7920 7930 7920 494
386 20250311 131700 3530544680 7920 7930 7940 7920 267
387 20250311 131600 3528425740 7930 7890 7930 7890 3896
388 20250311 131500 3497583440 7890 7870 7890 7870 710
389 20250311 131400 3491991490 7890 7880 7890 7870 1815
390 20250311 131300 3477684220 7880 7920 7920 7880 1597
391 20250311 131200 3465078260 7920 7925 7925 7915 111
392 20250311 131100 3464199415 7930 7930 7930 7930 103
393 20250311 131000 3463382625 7930 7930 7930 7930 35
394 20250311 130900 3463105075 7930 7900 7930 7900 328
395 20250311 130800 3460507705 7920 7920 7920 7920 33
396 20250311 130700 3460246345 7920 7920 7920 7920 169
397 20250311 130600 3458907865 7900 7900 7900 7890 319
398 20250311 130500 3456390925 7900 7900 7900 7900 132
399 20250311 130400 3455348125 7900 7910 7910 7900 392
400 20250311 130300 3452251315 7910 7920 7920 7910 73
401 20250311 130200 3451673875 7900 7910 7910 7900 690
402 20250311 130100 3446221375 7900 7900 7900 7900 891
403 20250311 130000 3439182475 7900 7910 7910 7900 79
404 20250311 125900 3438557685 7910 7920 7920 7910 32
405 20250311 125800 3438304415 7920 7920 7920 7920 11
406 20250311 125700 3438217295 7920 7920 7920 7900 837
407 20250311 125600 3431596655 7940 7920 7940 7920 231
408 20250311 125500 3429766515 7940 7940 7940 7940 140
409 20250311 125400 3428654915 7910 7910 7910 7910 830
410 20250311 125300 3422089615 7920 7920 7920 7900 2927
411 20250311 125200 3398953305 7920 7930 7930 7920 145
412 20250311 125100 3397804865 7920 7935 7935 7920 320
413 20250311 125000 3395269470 7940 7950 7950 7940 45
414 20250311 124900 3394912160 7930 7930 7930 7930 108
415 20250311 124800 3394055720 7930 7950 7960 7920 765
416 20250311 124700 3387974770 7950 7950 7950 7920 705
417 20250311 124600 3382375680 7950 7950 7950 7940 216
418 20250311 124500 3380658630 7940 7940 7940 7930 133
419 20250311 124400 3379602750 7940 7960 7960 7940 1961
420 20250311 124300 3364028220 7960 7960 7960 7960 100
421 20250311 124200 3363232220 7960 7950 7970 7950 160
422 20250311 124100 3361958080 7970 7970 7970 7950 34
423 20250311 124000 3361687490 7970 7980 7990 7970 931
424 20250311 123900 3354262240 7980 7990 7990 7980 336
425 20250311 123800 3351578200 7990 7980 8000 7980 640
426 20250311 123700 3346461985 7980 7970 7980 7970 1024
427 20250311 123600 3338298095 7960 7960 7960 7950 356
428 20250311 123500 3335466525 7960 7930 7960 7920 2083
429 20250311 123400 3318898795 7930 7950 7950 7930 155
430 20250311 123300 3317668475 7950 7940 7950 7920 133
431 20250311 123200 3316614285 7910 7940 7940 7910 1101
432 20250311 123100 3307890915 7940 7940 7940 7910 342
433 20250311 123000 3305181375 7910 7910 7910 7910 0
434 20250311 122900 3305181375 7910 7910 7960 7910 1424
435 20250311 122800 3293875075 7910 7930 7930 7910 141
436 20250311 122700 3292759145 7930 7920 7930 7920 403
437 20250311 122600 3289564565 7920 7910 7920 7900 432
438 20250311 122500 3286148725 7930 7910 7930 7910 407
439 20250311 122400 3282921775 7910 7910 7910 7910 465
440 20250311 122300 3279243625 7910 7920 7930 7910 1031
441 20250311 122200 3271080995 7920 7930 7930 7920 189
442 20250311 122100 3269583995 7930 7950 7950 7920 323
443 20250311 122000 3267020895 7950 7960 7960 7950 263
444 20250311 121900 3264929045 7910 7940 7960 7910 40
445 20250311 121800 3264611315 7910 7920 7940 7910 1842
446 20250311 121700 3250020775 7910 7920 7930 7910 2187
447 20250311 121600 3232710480 7920 7960 7960 7920 978
448 20250311 121500 3224958000 7960 7950 7960 7940 403
449 20250311 121400 3221757750 7980 7990 7990 7980 272
450 20250311 121300 3219587150 7990 7950 7990 7950 248
451 20250311 121200 3217612750 7960 7960 7990 7960 363
452 20250311 121100 3214723060 7960 7990 7990 7960 872
453 20250311 121000 3207772790 7990 7980 7990 7980 909
454 20250311 120900 3200515160 8000 7980 8000 7980 296
455 20250311 120800 3198148750 7990 7990 8000 7990 713
456 20250311 120700 3192446870 8000 7990 8000 7990 1145
457 20250311 120600 3183287680 8000 7990 8000 7990 936
458 20250311 120500 3175800710 7990 7990 8000 7960 1411
459 20250311 120400 3164519420 7990 7990 7990 7960 819
460 20250311 120300 3157981500 7980 7980 7990 7980 2554
461 20250311 120200 3137595290 7980 7980 7980 7980 138
462 20250311 120100 3136494050 7980 7980 7980 7960 473
463 20250311 120000 3132720700 7980 7970 7980 7970 2418
464 20250311 115900 3113448280 7970 7950 7970 7950 4753
465 20250311 115800 3075625820 7950 7950 7960 7950 1030
466 20250311 115700 3067435810 7930 7950 7950 7930 169
467 20250311 115600 3066093080 7950 7950 7950 7950 145
468 20250311 115500 3064940330 7930 7940 7940 7930 333
469 20250311 115400 3062298540 7940 7940 7940 7935 220
470 20250311 115300 3060551830 7940 7945 7945 7940 58
471 20250311 115200 3060091305 7945 7950 7950 7945 20
472 20250311 115100 3059932310 7940 7960 7960 7940 410
473 20250311 115000 3056671190 7950 7960 7960 7950 1220
474 20250311 114900 3046967790 7960 7950 7970 7950 290
475 20250311 114800 3044659310 7970 7960 7970 7960 765
476 20250311 114700 3038568290 7960 7950 7960 7950 304
477 20250311 114600 3036151450 7950 7930 7950 7930 800
478 20250311 114500 3029802470 7930 7930 7930 7930 1238
479 20250311 114400 3019985130 7930 7945 7945 7930 58
480 20250311 114300 3019525040 7930 7940 7960 7930 56
481 20250311 114200 3019079710 7940 7960 7960 7920 592
482 20250311 114100 3014386830 7940 7940 7940 7940 455
483 20250311 114000 3010774130 7950 7970 7970 7950 129
484 20250311 113900 3009748380 7950 7940 7970 7940 1015
485 20250311 113800 3001681360 7940 7960 7960 7940 1752
486 20250311 113700 2987751940 7970 7960 7970 7950 3945
487 20250311 113600 2956341000 7970 7970 7980 7960 278
488 20250311 113500 2954123390 7970 7970 7970 7970 60
489 20250311 113400 2953645190 7970 7960 7980 7960 444
490 20250311 113300 2950105890 7970 7960 7980 7960 253
491 20250311 113200 2948090200 7960 7970 7970 7960 277
492 20250311 113100 2945884215 7970 7950 7970 7950 1527
493 20250311 113000 2933735675 7960 7960 7970 7950 716
494 20250311 112900 2928042065 7950 7970 7970 7950 1650
495 20250311 112800 2914892255 7970 7965 7970 7950 421
496 20250311 112700 2911538885 7965 7970 7980 7960 5458
497 20250311 112600 2868027715 7970 7950 7970 7940 1813
498 20250311 112500 2853605265 7940 7940 7950 7940 541
499 20250311 112400 2849309425 7940 7940 7950 7940 254
500 20250311 112300 2847292505 7930 7940 7960 7930 2405
501 20250311 112200 2828198445 7930 7940 7940 7930 224
502 20250311 112100 2826421325 7940 7940 7940 7940 4
503 20250311 112000 2826389565 7930 7920 7930 7920 446
504 20250311 111900 2822852795 7920 7920 7920 7920 37
505 20250311 111800 2822559755 7920 7920 7920 7920 160
506 20250311 111700 2821292555 7920 7920 7930 7920 2293
507 20250311 111600 2803130845 7920 7920 7920 7910 421
508 20250311 111500 2799796875 7920 7920 7930 7910 402
509 20250311 111400 2796613095 7910 7910 7920 7910 604
510 20250311 111300 2791835355 7910 7920 7920 7910 451
511 20250311 111200 2788266885 7920 7920 7920 7920 504
512 20250311 111100 2784275205 7920 7910 7920 7910 213
513 20250311 111000 2782588265 7910 7900 7910 7900 360
514 20250311 110900 2779742765 7900 7880 7900 7880 1733
515 20250311 110800 2766074005 7880 7870 7880 7860 1399
516 20250311 110700 2755051345 7860 7870 7870 7860 51
517 20250311 110600 2754650225 7870 7870 7875 7860 1107
518 20250311 110500 2745938245 7870 7870 7870 7860 970
519 20250311 110400 2738309345 7870 7870 7880 7870 631
520 20250311 110300 2733343345 7880 7870 7880 7870 53
521 20250311 110200 2732925945 7870 7880 7880 7870 157
522 20250311 110100 2731690315 7870 7860 7870 7860 506
523 20250311 110000 2727712625 7870 7870 7870 7870 53
524 20250311 105900 2727295515 7870 7870 7870 7860 129
525 20250311 105800 2726280375 7870 7870 7870 7870 31
526 20250311 105700 2726036405 7870 7870 7870 7870 50
527 20250311 105600 2725642905 7860 7870 7870 7860 1623
528 20250311 105500 2712886025 7870 7880 7890 7870 1887
529 20250311 105400 2698033105 7870 7880 7880 7870 317
530 20250311 105300 2695535155 7880 7880 7880 7870 99
531 20250311 105200 2694755115 7870 7880 7880 7870 115
532 20250311 105100 2693849265 7870 7870 7880 7870 571
533 20250311 105000 2689355485 7870 7860 7870 7860 1954
534 20250311 104900 2673989985 7850 7850 7850 7850 1392
535 20250311 104800 2663062785 7840 7850 7850 7840 72
536 20250311 104700 2662498175 7850 7850 7850 7850 75
537 20250311 104600 2661909425 7850 7860 7870 7850 81
538 20250311 104500 2661272455 7860 7850 7860 7850 1073
539 20250311 104400 2652838715 7850 7860 7860 7850 400
540 20250311 104300 2649698615 7860 7840 7860 7840 591
541 20250311 104200 2645060065 7840 7840 7840 7840 41
542 20250311 104100 2644738625 7840 7840 7840 7840 334
543 20250311 104000 2642120065 7850 7830 7850 7830 133
544 20250311 103900 2641078615 7830 7840 7840 7820 737
545 20250311 103800 2635309455 7840 7840 7840 7840 1
546 20250311 103700 2635301615 7830 7830 7840 7830 1254
547 20250311 103600 2625482455 7820 7820 7830 7820 82
548 20250311 103500 2624840675 7820 7820 7825 7820 265
549 20250311 103400 2622768365 7820 7830 7830 7820 331
550 20250311 103300 2620178585 7830 7840 7840 7820 294
551 20250311 103200 2617876675 7840 7840 7840 7830 89
552 20250311 103100 2617179055 7840 7840 7850 7840 77
553 20250311 103000 2616575295 7840 7850 7850 7830 140
554 20250311 102900 2615477335 7850 7820 7850 7820 1521
555 20250311 102800 2603577365 7820 7830 7830 7820 1147
556 20250311 102700 2594604865 7830 7860 7860 7825 428
557 20250311 102600 2591250895 7860 7830 7860 7830 266
558 20250311 102500 2589168005 7830 7830 7860 7830 285
559 20250311 102400 2586935030 7860 7850 7860 7830 530
560 20250311 102300 2582781110 7840 7850 7850 7820 646
561 20250311 102200 2577719910 7820 7810 7820 7810 2184
562 20250311 102100 2560660190 7810 7820 7850 7810 208
563 20250311 102000 2559034930 7820 7850 7850 7820 477
564 20250311 101900 2555296585 7850 7800 7850 7800 593
565 20250311 101800 2550666575 7800 7810 7810 7800 1894
566 20250311 101700 2535889045 7800 7810 7830 7800 2015
567 20250311 101600 2520151005 7820 7830 7830 7820 112
568 20250311 101500 2519274995 7830 7820 7830 7810 562
569 20250311 101400 2514880385 7820 7820 7820 7810 504
570 20250311 101300 2510940355 7820 7830 7830 7820 628
571 20250311 101200 2506027125 7830 7850 7850 7830 1761
572 20250311 101100 2492223445 7850 7840 7860 7840 2184
573 20250311 101000 2475099125 7840 7870 7870 7840 2134
574 20250311 100900 2458340885 7860 7840 7880 7840 1049
575 20250311 100800 2450108405 7840 7810 7840 7810 2116
576 20250311 100700 2433555085 7810 7820 7830 7790 4472
577 20250311 100600 2398652395 7820 7830 7840 7810 886
578 20250311 100500 2391722795 7830 7850 7850 7800 4160
579 20250311 100400 2359190185 7860 7850 7860 7840 1240
580 20250311 100300 2349455565 7860 7870 7870 7850 642
581 20250311 100200 2344411945 7870 7890 7890 7850 2702
582 20250311 100100 2323179385 7890 7910 7910 7870 1825
583 20250311 100000 2308797965 7910 7950 7950 7880 5458
584 20250311 095900 2265634055 7950 7920 7950 7920 2726
585 20250311 095800 2244016795 7920 7940 7940 7920 2357
586 20250311 095700 2225330615 7940 7970 7980 7930 12222
587 20250311 095600 2128162725 7970 8040 8050 7970 6591
588 20250311 095500 2075428725 8050 8030 8050 8010 7114
589 20250311 095400 2018295665 8040 8050 8060 8010 8572
590 20250311 095300 1949384405 8070 8000 8090 7990 20177
591 20250311 095200 1787157765 7990 7990 7990 7960 6034
592 20250311 095100 1739020615 7990 7960 7990 7950 6600
593 20250311 095000 1686396090 7950 8030 8040 7940 24307
594 20250311 094900 1492191320 8020 8000 8030 7970 12129
595 20250311 094800 1395176600 7980 7990 8020 7940 20394
596 20250311 094700 1232215615 8000 7940 8010 7920 26034
597 20250311 094600 1024442945 7940 7850 7970 7840 14919
598 20250311 094500 906484705 7850 7830 7850 7830 2792
599 20250311 094400 884604225 7830 7850 7855 7810 1364
600 20250311 094300 873928570 7850 7820 7860 7810 6348
601 20250311 094200 824196030 7820 7810 7820 7800 690
602 20250311 094100 818808680 7810 7800 7810 7790 1872
603 20250311 094000 804198210 7800 7790 7800 7780 1966
604 20250311 093900 788868960 7800 7820 7820 7800 1649
605 20250311 093800 775994800 7830 7810 7830 7800 1102
606 20250311 093700 767384790 7810 7805 7820 7805 1240
607 20250311 093600 757699395 7810 7810 7820 7800 1013
608 20250311 093500 749795155 7780 7775 7820 7770 1140
609 20250311 093400 740915155 7770 7800 7830 7770 2278
610 20250311 093300 723195885 7830 7800 7900 7780 15037
611 20250311 093200 604863705 7780 7810 7810 7780 975
612 20250311 093100 597267135 7810 7830 7830 7780 3020
613 20250311 093000 573697745 7830 7770 7830 7770 8190
614 20250311 092900 509842735 7770 7750 7780 7740 1774
615 20250311 092800 496067780 7740 7730 7750 7730 1692
616 20250311 092700 482979245 7720 7710 7730 7710 1405
617 20250311 092600 472144425 7710 7710 7710 7700 832
618 20250311 092500 465730175 7700 7680 7700 7680 2580
619 20250311 092400 445877075 7680 7680 7680 7680 90
620 20250311 092300 445185875 7680 7670 7680 7665 1882
621 20250311 092200 430751885 7675 7680 7680 7675 20
622 20250311 092100 430598335 7670 7660 7680 7660 429
623 20250311 092000 427308855 7660 7680 7680 7660 1120
624 20250311 091900 418715345 7680 7670 7690 7670 1695
625 20250311 091800 405698025 7670 7620 7680 7610 3442
626 20250311 091700 379380920 7640 7660 7660 7600 711
627 20250311 091600 373954280 7660 7610 7660 7600 3000
628 20250311 091500 351017660 7610 7630 7640 7610 445
629 20250311 091400 347630490 7640 7610 7640 7610 1748
630 20250311 091300 334312185 7620 7600 7620 7540 1602
631 20250311 091200 322136265 7560 7600 7600 7540 2666
632 20250311 091100 301966285 7610 7610 7610 7580 773
633 20250311 091000 296087435 7610 7610 7610 7580 568
634 20250311 090900 291771575 7610 7620 7620 7580 627
635 20250311 090800 287017135 7550 7570 7620 7550 12612
636 20250311 090700 191230265 7540 7585 7590 7540 2798
637 20250311 090600 170090805 7590 7590 7610 7570 1249
638 20250311 090500 160614565 7590 7610 7610 7580 297
639 20250311 090400 158357430 7620 7600 7620 7570 3830
640 20250311 090300 129251430 7600 7540 7600 7540 6017
641 20250311 090200 83638360 7540 7560 7560 7520 2773
642 20250311 090100 62769530 7560 7550 7590 7540 899
643 20250311 090000 55976730 7540 7600 7600 7540 7373

1
056080/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,45022,37512152,352072040,293345028640,0.12
20250306,45022,37512152,357924900,298221608400,0.12
20250305,44894,37512152,365437160,305348917280,0.12
20250304,45022,37512152,361526660,301222580560,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 45022 37512152 352072040 293345028640 0.12
3 20250306 45022 37512152 357924900 298221608400 0.12
4 20250305 44894 37512152 365437160 305348917280 0.12
5 20250304 45022 37512152 361526660 301222580560 0.12