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

645
058850/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194300,747422554,2705,2705,2705,2705,1802
20250311,194200,747422554,2705,2705,2705,2705,0
20250311,194100,747422554,2705,2705,2705,2705,0
20250311,194000,747422554,2705,2705,2705,2705,0
20250311,193900,747422554,2705,2705,2705,2705,0
20250311,193800,747422554,2705,2705,2705,2705,0
20250311,193700,747422554,2705,2705,2705,2705,0
20250311,193600,747422554,2705,2705,2705,2705,0
20250311,193500,747422554,2705,2705,2705,2705,0
20250311,193400,747422554,2705,2705,2705,2705,0
20250311,193300,747422554,2705,2705,2705,2705,0
20250311,193200,747422554,2705,2705,2705,2705,0
20250311,193100,747422554,2705,2705,2705,2705,0
20250311,193000,747422554,2705,2705,2705,2705,0
20250311,192900,747422554,2705,2705,2705,2705,0
20250311,192800,747422554,2705,2705,2705,2705,0
20250311,192700,747422554,2705,2705,2705,2705,0
20250311,192600,747422554,2705,2705,2705,2705,0
20250311,192500,747422554,2705,2705,2705,2705,0
20250311,192400,747422554,2705,2705,2705,2705,0
20250311,192300,747422554,2705,2705,2705,2705,0
20250311,192200,747422554,2705,2705,2705,2705,0
20250311,192100,747422554,2705,2705,2705,2705,0
20250311,192000,747422554,2705,2705,2705,2705,0
20250311,191900,747422554,2705,2705,2705,2705,0
20250311,191800,747422554,2705,2705,2705,2705,0
20250311,191700,747422554,2705,2705,2705,2705,0
20250311,191600,747422554,2705,2705,2705,2705,0
20250311,191500,747422554,2705,2705,2705,2705,0
20250311,191400,747422554,2705,2705,2705,2705,0
20250311,191300,747422554,2705,2705,2705,2705,1802
20250311,191200,747422554,2705,2705,2705,2705,0
20250311,191100,747422554,2705,2705,2705,2705,0
20250311,191000,747422554,2705,2705,2705,2705,0
20250311,190900,747422554,2705,2705,2705,2705,0
20250311,190800,747422554,2705,2705,2705,2705,0
20250311,190700,747422554,2705,2705,2705,2705,0
20250311,190600,747422554,2705,2705,2705,2705,0
20250311,190500,747422554,2705,2705,2705,2705,0
20250311,190400,747422554,2705,2705,2705,2705,0
20250311,190300,747422554,2705,2705,2705,2705,0
20250311,190200,747422554,2705,2705,2705,2705,0
20250311,190100,747422554,2705,2705,2705,2705,0
20250311,190000,747422554,2705,2705,2705,2705,0
20250311,185900,747422554,2705,2705,2705,2705,0
20250311,185800,747422554,2705,2705,2705,2705,0
20250311,185700,747422554,2705,2705,2705,2705,0
20250311,185600,747422554,2705,2705,2705,2705,0
20250311,185500,747422554,2705,2705,2705,2705,0
20250311,185400,747422554,2705,2705,2705,2705,0
20250311,185300,747422554,2705,2705,2705,2705,0
20250311,185200,747422554,2705,2705,2705,2705,0
20250311,185100,747422554,2705,2705,2705,2705,0
20250311,185000,747422554,2705,2705,2705,2705,0
20250311,184900,747422554,2705,2705,2705,2705,0
20250311,184800,747422554,2705,2705,2705,2705,0
20250311,184700,747422554,2705,2705,2705,2705,0
20250311,184600,747422554,2705,2705,2705,2705,0
20250311,184500,747422554,2705,2705,2705,2705,0
20250311,184400,747422554,2705,2705,2705,2705,0
20250311,184300,747422554,2705,2705,2705,2705,1802
20250311,184200,747422554,2705,2705,2705,2705,0
20250311,184100,747422554,2705,2705,2705,2705,0
20250311,184000,747422554,2705,2705,2705,2705,0
20250311,183900,747422554,2705,2705,2705,2705,0
20250311,183800,747422554,2705,2705,2705,2705,0
20250311,183700,747422554,2705,2705,2705,2705,0
20250311,183600,747422554,2705,2705,2705,2705,0
20250311,183500,747422554,2705,2705,2705,2705,0
20250311,183400,747422554,2705,2705,2705,2705,0
20250311,183300,747422554,2705,2705,2705,2705,0
20250311,183200,747422554,2705,2705,2705,2705,0
20250311,183100,747422554,2705,2705,2705,2705,0
20250311,183000,747422554,2705,2705,2705,2705,0
20250311,182900,747422554,2705,2705,2705,2705,0
20250311,182800,747422554,2705,2705,2705,2705,0
20250311,182700,747422554,2705,2705,2705,2705,0
20250311,182600,747422554,2705,2705,2705,2705,0
20250311,182500,747422554,2705,2705,2705,2705,0
20250311,182400,747422554,2705,2705,2705,2705,0
20250311,182300,747422554,2705,2705,2705,2705,0
20250311,182200,747422554,2705,2705,2705,2705,0
20250311,182100,747422554,2705,2705,2705,2705,0
20250311,182000,747422554,2705,2705,2705,2705,0
20250311,181900,747422554,2705,2705,2705,2705,0
20250311,181800,747422554,2705,2705,2705,2705,0
20250311,181700,747422554,2705,2705,2705,2705,0
20250311,181600,747422554,2705,2705,2705,2705,0
20250311,181500,747422554,2705,2705,2705,2705,0
20250311,181400,747422554,2705,2705,2705,2705,0
20250311,181300,747422554,2705,2705,2705,2705,1802
20250311,181200,747422554,2705,2705,2705,2705,0
20250311,181100,747422554,2705,2705,2705,2705,0
20250311,181000,747422554,2705,2705,2705,2705,0
20250311,180900,747422554,2705,2705,2705,2705,0
20250311,180800,747422554,2705,2705,2705,2705,0
20250311,180700,747422554,2705,2705,2705,2705,0
20250311,180600,747422554,2705,2705,2705,2705,0
20250311,180500,747422554,2705,2705,2705,2705,0
20250311,180400,747422554,2705,2705,2705,2705,0
20250311,180300,747422554,2705,2705,2705,2705,0
20250311,180200,747422554,2705,2705,2705,2705,0
20250311,180100,747422554,2705,2705,2705,2705,0
20250311,180000,747422554,2705,2705,2705,2705,0
20250311,175900,747422554,2705,2705,2705,2705,0
20250311,175800,747422554,2705,2705,2705,2705,0
20250311,175700,747422554,2705,2705,2705,2705,0
20250311,175600,747422554,2705,2705,2705,2705,0
20250311,175500,747422554,2705,2705,2705,2705,0
20250311,175400,747422554,2705,2705,2705,2705,0
20250311,175300,747422554,2705,2705,2705,2705,0
20250311,175200,747422554,2705,2705,2705,2705,0
20250311,175100,747422554,2705,2705,2705,2705,0
20250311,175000,747422554,2705,2705,2705,2705,0
20250311,174900,747422554,2705,2705,2705,2705,0
20250311,174800,747422554,2705,2705,2705,2705,0
20250311,174700,747422554,2705,2705,2705,2705,0
20250311,174600,747422554,2705,2705,2705,2705,0
20250311,174500,747422554,2705,2705,2705,2705,0
20250311,174400,747422554,2705,2705,2705,2705,0
20250311,174300,747422554,2705,2705,2705,2705,1802
20250311,174200,747422554,2705,2705,2705,2705,0
20250311,174100,747422554,2705,2705,2705,2705,0
20250311,174000,747422554,2705,2705,2705,2705,0
20250311,173900,747422554,2705,2705,2705,2705,0
20250311,173800,747422554,2705,2705,2705,2705,0
20250311,173700,747422554,2705,2705,2705,2705,0
20250311,173600,747422554,2705,2705,2705,2705,0
20250311,173500,747422554,2705,2705,2705,2705,0
20250311,173400,747422554,2705,2705,2705,2705,0
20250311,173300,747422554,2705,2705,2705,2705,0
20250311,173200,747422554,2705,2705,2705,2705,0
20250311,173100,747422554,2705,2705,2705,2705,0
20250311,173000,747422554,2705,2705,2705,2705,0
20250311,172900,747422554,2705,2705,2705,2705,0
20250311,172800,747422554,2705,2705,2705,2705,0
20250311,172700,747422554,2705,2705,2705,2705,0
20250311,172600,747422554,2705,2705,2705,2705,0
20250311,172500,747422554,2705,2705,2705,2705,0
20250311,172400,747422554,2705,2705,2705,2705,0
20250311,172300,747422554,2705,2705,2705,2705,0
20250311,172200,747422554,2705,2705,2705,2705,0
20250311,172100,747422554,2705,2705,2705,2705,0
20250311,172000,747422554,2705,2705,2705,2705,0
20250311,171900,747422554,2705,2705,2705,2705,0
20250311,171800,747422554,2705,2705,2705,2705,0
20250311,171700,747422554,2705,2705,2705,2705,0
20250311,171600,747422554,2705,2705,2705,2705,0
20250311,171500,747422554,2705,2705,2705,2705,0
20250311,171400,747422554,2705,2705,2705,2705,0
20250311,171300,747422554,2705,2705,2705,2705,1802
20250311,171200,747422554,2705,2705,2705,2705,0
20250311,171100,747422554,2705,2705,2705,2705,0
20250311,171000,747422554,2705,2705,2705,2705,0
20250311,170900,747422554,2705,2705,2705,2705,0
20250311,170800,747422554,2705,2705,2705,2705,0
20250311,170700,747422554,2705,2705,2705,2705,0
20250311,170600,747422554,2705,2705,2705,2705,0
20250311,170500,747422554,2705,2705,2705,2705,0
20250311,170400,747422554,2705,2705,2705,2705,0
20250311,170300,747422554,2705,2705,2705,2705,0
20250311,170200,747422554,2705,2705,2705,2705,0
20250311,170100,747422554,2705,2705,2705,2705,0
20250311,170000,747422554,2705,2705,2705,2705,0
20250311,165900,747422554,2705,2705,2705,2705,0
20250311,165800,747422554,2705,2705,2705,2705,0
20250311,165700,747422554,2705,2705,2705,2705,0
20250311,165600,747422554,2705,2705,2705,2705,0
20250311,165500,747422554,2705,2705,2705,2705,0
20250311,165400,747422554,2705,2705,2705,2705,0
20250311,165300,747422554,2705,2705,2705,2705,0
20250311,165200,747422554,2705,2705,2705,2705,0
20250311,165100,747422554,2705,2705,2705,2705,0
20250311,165000,747422554,2705,2705,2705,2705,0
20250311,164900,747422554,2705,2705,2705,2705,0
20250311,164800,747422554,2705,2705,2705,2705,0
20250311,164700,747422554,2705,2705,2705,2705,0
20250311,164600,747422554,2705,2705,2705,2705,0
20250311,164500,747422554,2705,2705,2705,2705,0
20250311,164400,747422554,2705,2705,2705,2705,0
20250311,164300,747422554,2705,2705,2705,2705,1802
20250311,164200,747422554,2705,2705,2705,2705,0
20250311,164100,747422554,2705,2705,2705,2705,0
20250311,164000,747422554,2705,2705,2705,2705,0
20250311,163900,747422554,2705,2705,2705,2705,0
20250311,163800,747422554,2705,2705,2705,2705,0
20250311,163700,747422554,2705,2705,2705,2705,0
20250311,163600,747422554,2705,2705,2705,2705,0
20250311,163500,747422554,2705,2705,2705,2705,0
20250311,163400,747422554,2705,2705,2705,2705,0
20250311,163300,747422554,2705,2705,2705,2705,0
20250311,163200,747422554,2705,2705,2705,2705,0
20250311,163100,747422554,2705,2705,2705,2705,0
20250311,163000,747422554,2705,2705,2705,2705,0
20250311,162900,747422554,2705,2705,2705,2705,0
20250311,162800,747422554,2705,2705,2705,2705,0
20250311,162700,747422554,2705,2705,2705,2705,0
20250311,162600,747422554,2705,2705,2705,2705,0
20250311,162500,747422554,2705,2705,2705,2705,0
20250311,162400,747422554,2705,2705,2705,2705,0
20250311,162300,747422554,2705,2705,2705,2705,0
20250311,162200,747422554,2705,2705,2705,2705,0
20250311,162100,747422554,2705,2705,2705,2705,0
20250311,162000,747422554,2705,2705,2705,2705,0
20250311,161900,747422554,2705,2705,2705,2705,0
20250311,161800,747422554,2705,2705,2705,2705,0
20250311,161700,747422554,2705,2705,2705,2705,0
20250311,161600,747422554,2705,2705,2705,2705,0
20250311,161500,747422554,2705,2705,2705,2705,0
20250311,161400,747422554,2705,2705,2705,2705,0
20250311,161300,747422554,2705,2705,2705,2705,1802
20250311,161200,747422554,2705,2705,2705,2705,0
20250311,161100,747422554,2705,2705,2705,2705,0
20250311,161000,747422554,2705,2705,2705,2705,0
20250311,160900,747422554,2705,2705,2705,2705,0
20250311,160800,747422554,2705,2705,2705,2705,0
20250311,160700,747422554,2705,2705,2705,2705,0
20250311,160600,747422554,2705,2705,2705,2705,0
20250311,160500,747422554,2705,2705,2705,2705,0
20250311,160400,747422554,2705,2705,2705,2705,0
20250311,160300,747422554,2705,2705,2705,2705,0
20250311,160200,747422554,2705,2705,2705,2705,0
20250311,160100,747422554,2705,2705,2705,2705,0
20250311,160000,747422554,2705,2705,2705,2705,0
20250311,155900,747422554,2705,2705,2705,2705,0
20250311,155800,747422554,2705,2705,2705,2705,0
20250311,155700,747422554,2705,2705,2705,2705,0
20250311,155600,747422554,2705,2705,2705,2705,0
20250311,155500,747422554,2705,2705,2705,2705,0
20250311,155400,747422554,2705,2705,2705,2705,0
20250311,155300,747422554,2705,2705,2705,2705,0
20250311,155200,747422554,2705,2705,2705,2705,0
20250311,155100,747422554,2705,2705,2705,2705,0
20250311,155000,747422554,2705,2705,2705,2705,0
20250311,154900,747422554,2705,2705,2705,2705,0
20250311,154800,747422554,2705,2705,2705,2705,0
20250311,154700,747422554,2705,2705,2705,2705,0
20250311,154600,747422554,2705,2705,2705,2705,0
20250311,154500,747422554,2705,2705,2705,2705,0
20250311,154400,747422554,2705,2705,2705,2705,0
20250311,154300,747422554,2705,2705,2705,2705,1802
20250311,154200,747422554,2705,2705,2705,2705,0
20250311,154100,747422554,2705,2705,2705,2705,0
20250311,154000,747422554,2705,2705,2705,2705,0
20250311,153900,747422554,2705,2705,2705,2705,0
20250311,153800,747422554,2705,2705,2705,2705,0
20250311,153700,747422554,2705,2705,2705,2705,0
20250311,153600,747422554,2705,2705,2705,2705,0
20250311,153500,747422554,2705,2705,2705,2705,0
20250311,153400,747422554,2705,2705,2705,2705,0
20250311,153300,747422554,2705,2705,2705,2705,0
20250311,153200,747422554,2705,2705,2705,2705,0
20250311,153100,747422554,2705,2705,2705,2705,0
20250311,153000,747422554,2705,2705,2705,2705,1802
20250311,152900,742548144,2695,2695,2695,2695,0
20250311,152800,742548144,2695,2695,2695,2695,0
20250311,152700,742548144,2695,2695,2695,2695,0
20250311,152600,742548144,2695,2695,2695,2695,0
20250311,152500,742548144,2695,2695,2695,2695,0
20250311,152400,742548144,2695,2695,2695,2695,0
20250311,152300,742548144,2695,2695,2695,2695,0
20250311,152200,742548144,2695,2695,2695,2695,0
20250311,152100,742548144,2695,2695,2695,2695,0
20250311,152000,742548144,2695,2695,2695,2695,0
20250311,151900,742548144,2695,2700,2705,2695,2333
20250311,151800,736254874,2705,2705,2705,2705,7
20250311,151700,736235939,2705,2705,2705,2705,0
20250311,151600,736235939,2705,2705,2705,2705,4
20250311,151500,736225119,2705,2705,2705,2705,13
20250311,151400,736189954,2705,2705,2705,2705,0
20250311,151300,736189954,2705,2705,2705,2705,2
20250311,151200,736184544,2705,2705,2705,2700,1024
20250311,151100,733417064,2695,2695,2695,2695,0
20250311,151000,733417064,2695,2695,2695,2695,1140
20250311,150900,730344764,2705,2705,2705,2705,60
20250311,150800,730182464,2695,2700,2700,2695,1895
20250311,150700,725075404,2705,2705,2705,2705,10
20250311,150600,725048354,2700,2700,2700,2700,0
20250311,150500,725048354,2700,2700,2700,2700,200
20250311,150400,724508354,2695,2695,2695,2695,14
20250311,150300,724470624,2700,2700,2700,2700,2012
20250311,150200,719038224,2700,2700,2700,2700,0
20250311,150100,719038224,2700,2700,2700,2700,500
20250311,150000,717688224,2700,2700,2700,2700,213
20250311,145900,717113124,2700,2710,2710,2700,1031
20250311,145800,714324999,2710,2710,2710,2710,0
20250311,145700,714324999,2710,2715,2715,2710,29
20250311,145600,714246314,2710,2710,2710,2710,0
20250311,145500,714246314,2710,2710,2710,2710,0
20250311,145400,714246314,2710,2710,2710,2710,1
20250311,145300,714243604,2710,2710,2710,2710,0
20250311,145200,714243604,2710,2710,2710,2710,107
20250311,145100,713953634,2710,2710,2710,2710,0
20250311,145000,713953634,2710,2710,2710,2710,0
20250311,144900,713953634,2710,2710,2710,2710,40
20250311,144800,713845234,2710,2710,2710,2710,30
20250311,144700,713763934,2710,2710,2710,2710,100
20250311,144600,713492934,2710,2710,2710,2710,0
20250311,144500,713492934,2710,2710,2710,2710,0
20250311,144400,713492934,2710,2710,2710,2710,0
20250311,144300,713492934,2710,2710,2710,2710,905
20250311,144200,711040384,2710,2710,2710,2710,1
20250311,144100,711037674,2710,2710,2710,2710,440
20250311,144000,709845274,2710,2710,2710,2710,0
20250311,143900,709845274,2710,2710,2710,2710,0
20250311,143800,709845274,2710,2710,2710,2710,0
20250311,143700,709845274,2710,2710,2710,2710,46
20250311,143600,709720614,2710,2710,2710,2710,0
20250311,143500,709720614,2710,2710,2710,2710,0
20250311,143400,709720614,2710,2710,2710,2710,10
20250311,143300,709693514,2710,2710,2710,2710,1
20250311,143200,709690804,2715,2715,2715,2715,0
20250311,143100,709690804,2715,2715,2715,2715,0
20250311,143000,709690804,2715,2710,2715,2710,800
20250311,142900,707519619,2710,2710,2710,2710,1521
20250311,142800,703397709,2710,2710,2710,2710,3
20250311,142700,703389579,2715,2715,2715,2715,0
20250311,142600,703389579,2715,2710,2715,2710,1841
20250311,142500,698393244,2705,2705,2705,2705,150
20250311,142400,697987494,2705,2710,2710,2705,1468
20250311,142300,694012714,2710,2710,2710,2710,0
20250311,142200,694012714,2710,2710,2710,2710,10
20250311,142100,693985614,2710,2710,2710,2710,0
20250311,142000,693985614,2710,2710,2710,2710,0
20250311,141900,693985614,2710,2710,2710,2710,504
20250311,141800,692619774,2710,2710,2710,2710,66
20250311,141700,692440914,2710,2710,2710,2710,0
20250311,141600,692440914,2710,2710,2710,2710,0
20250311,141500,692440914,2710,2710,2710,2710,34
20250311,141400,692348774,2705,2705,2705,2705,0
20250311,141300,692348774,2705,2705,2705,2705,1000
20250311,141200,689643774,2705,2705,2705,2705,0
20250311,141100,689643774,2705,2705,2705,2705,25
20250311,141000,689576149,2705,2705,2705,2705,1577
20250311,140900,685310364,2707,2707,2707,2707,0
20250311,140800,685310364,2707,2707,2707,2707,22
20250311,140700,685250810,2705,2705,2705,2705,0
20250311,140600,685250810,2705,2705,2705,2705,0
20250311,140500,685250810,2705,2705,2705,2705,0
20250311,140400,685250810,2705,2705,2705,2705,0
20250311,140300,685250810,2705,2710,2710,2705,1000
20250311,140200,682544895,2710,2710,2710,2710,0
20250311,140100,682544895,2710,2710,2710,2710,135
20250311,140000,682179045,2710,2710,2710,2710,0
20250311,135900,682179045,2710,2710,2710,2710,0
20250311,135800,682179045,2710,2710,2710,2710,37
20250311,135700,682078775,2715,2715,2715,2715,3
20250311,135600,682070630,2710,2710,2710,2710,75
20250311,135500,681867380,2710,2710,2710,2710,126
20250311,135400,681525920,2710,2710,2710,2710,0
20250311,135300,681525920,2710,2710,2710,2710,500
20250311,135200,680170920,2705,2705,2705,2705,800
20250311,135100,678006920,2710,2710,2710,2710,0
20250311,135000,678006920,2710,2710,2710,2710,1015
20250311,134900,675256270,2710,2710,2710,2710,1000
20250311,134800,672546270,2710,2710,2710,2710,0
20250311,134700,672546270,2710,2710,2710,2710,0
20250311,134600,672546270,2710,2710,2710,2710,25
20250311,134500,672478520,2710,2710,2710,2710,0
20250311,134400,672478520,2710,2710,2710,2710,201
20250311,134300,671933810,2715,2715,2715,2715,0
20250311,134200,671933810,2715,2715,2715,2715,174
20250311,134100,671461400,2715,2715,2715,2715,400
20250311,134000,670375400,2715,2715,2715,2715,248
20250311,133900,669702080,2715,2715,2715,2715,1473
20250311,133800,665702885,2715,2715,2715,2715,0
20250311,133700,665702885,2715,2715,2715,2715,5
20250311,133600,665689310,2715,2715,2715,2715,50
20250311,133500,665553560,2715,2715,2715,2715,0
20250311,133400,665553560,2715,2715,2715,2715,0
20250311,133300,665553560,2715,2715,2715,2715,100
20250311,133200,665282060,2715,2715,2715,2715,0
20250311,133100,665282060,2715,2715,2715,2715,0
20250311,133000,665282060,2715,2715,2715,2715,5
20250311,132900,665268485,2715,2715,2715,2715,3
20250311,132800,665260340,2715,2715,2715,2715,6
20250311,132700,665244050,2715,2710,2715,2710,1292
20250311,132600,661741625,2710,2710,2710,2710,0
20250311,132500,661741625,2710,2710,2710,2710,0
20250311,132400,661741625,2710,2710,2710,2710,0
20250311,132300,661741625,2710,2710,2710,2710,0
20250311,132200,661741625,2710,2710,2710,2710,0
20250311,132100,661741625,2710,2710,2710,2710,500
20250311,132000,660386625,2700,2700,2700,2700,0
20250311,131900,660386625,2700,2700,2700,2700,0
20250311,131800,660386625,2700,2700,2700,2700,100
20250311,131700,660116625,2710,2710,2710,2710,150
20250311,131600,659710125,2700,2700,2700,2700,50
20250311,131500,659575125,2700,2700,2700,2700,0
20250311,131400,659575125,2700,2700,2700,2700,0
20250311,131300,659575125,2700,2700,2700,2700,0
20250311,131200,659575125,2700,2700,2700,2700,0
20250311,131100,659575125,2700,2700,2700,2700,25
20250311,131000,659507625,2705,2705,2705,2705,0
20250311,130900,659507625,2705,2705,2705,2705,110
20250311,130800,659210075,2705,2705,2705,2705,89
20250311,130700,658969330,2705,2705,2705,2705,112
20250311,130600,658666370,2705,2705,2705,2705,0
20250311,130500,658666370,2705,2705,2705,2705,10
20250311,130400,658639320,2705,2705,2705,2705,700
20250311,130300,656745820,2705,2705,2705,2705,35
20250311,130200,656651145,2705,2705,2705,2705,491
20250311,130100,655322990,2710,2702,2710,2702,450
20250311,130000,654105670,2705,2705,2705,2705,0
20250311,125900,654105670,2705,2705,2705,2705,0
20250311,125800,654105670,2705,2705,2705,2705,50
20250311,125700,653970420,2705,2705,2705,2705,50
20250311,125600,653835170,2700,2700,2700,2700,0
20250311,125500,653835170,2700,2700,2700,2700,757
20250311,125400,651791270,2700,2700,2700,2700,148
20250311,125300,651391670,2700,2705,2705,2700,486
20250311,125200,650079422,2695,2695,2695,2695,0
20250311,125100,650079422,2695,2695,2695,2695,0
20250311,125000,650079422,2695,2695,2695,2695,0
20250311,124900,650079422,2695,2695,2695,2695,0
20250311,124800,650079422,2695,2695,2695,2695,0
20250311,124700,650079422,2695,2695,2695,2695,0
20250311,124600,650079422,2695,2695,2695,2695,0
20250311,124500,650079422,2695,2695,2695,2695,0
20250311,124400,650079422,2695,2695,2695,2695,0
20250311,124300,650079422,2695,2695,2695,2695,0
20250311,124200,650079422,2695,2695,2695,2695,0
20250311,124100,650079422,2695,2695,2695,2695,0
20250311,124000,650079422,2695,2695,2695,2695,0
20250311,123900,650079422,2695,2695,2695,2695,0
20250311,123800,650079422,2695,2695,2695,2695,0
20250311,123700,650079422,2695,2695,2695,2695,0
20250311,123600,650079422,2695,2695,2695,2695,0
20250311,123500,650079422,2695,2695,2695,2695,0
20250311,123400,650079422,2695,2695,2695,2695,328
20250311,123300,649195462,2700,2700,2700,2700,0
20250311,123200,649195462,2700,2700,2700,2700,0
20250311,123100,649195462,2700,2700,2700,2700,0
20250311,123000,649195462,2700,2700,2700,2700,2000
20250311,122900,643795462,2700,2700,2700,2700,0
20250311,122800,643795462,2700,2700,2700,2700,0
20250311,122700,643795462,2700,2700,2700,2700,0
20250311,122600,643795462,2700,2700,2700,2700,1160
20250311,122500,640663462,2700,2700,2700,2700,0
20250311,122400,640663462,2700,2695,2700,2695,564
20250311,122300,639143467,2695,2702,2702,2695,1000
20250311,122200,636447467,2700,2700,2700,2700,0
20250311,122100,636447467,2700,2700,2700,2700,30
20250311,122000,636366467,2705,2705,2705,2705,540
20250311,121900,634905767,2695,2695,2695,2695,0
20250311,121800,634905767,2695,2705,2705,2695,1629
20250311,121700,630511477,2710,2710,2710,2710,0
20250311,121600,630511477,2710,2710,2710,2710,0
20250311,121500,630511477,2710,2710,2710,2710,0
20250311,121400,630511477,2710,2710,2710,2710,1574
20250311,121300,626245937,2710,2710,2710,2710,724
20250311,121200,624283897,2705,2705,2705,2705,1200
20250311,121100,621037897,2710,2710,2710,2710,0
20250311,121000,621037897,2710,2710,2710,2710,3
20250311,120900,621029767,2700,2700,2700,2700,640
20250311,120800,619301767,2710,2710,2710,2710,217
20250311,120700,618713697,2710,2710,2710,2710,6
20250311,120600,618697437,2710,2710,2710,2710,1206
20250311,120500,615429177,2710,2705,2710,2705,827
20250311,120400,613192007,2705,2705,2705,2705,1000
20250311,120300,610487007,2710,2710,2710,2710,10
20250311,120200,610459907,2710,2710,2710,2710,0
20250311,120100,610459907,2710,2710,2710,2710,0
20250311,120000,610459907,2710,2710,2710,2710,0
20250311,115900,610459907,2710,2710,2710,2710,0
20250311,115800,610459907,2710,2705,2710,2705,62
20250311,115700,610292137,2705,2705,2705,2705,0
20250311,115600,610292137,2705,2705,2705,2705,0
20250311,115500,610292137,2705,2705,2705,2705,0
20250311,115400,610292137,2705,2705,2705,2705,566
20250311,115300,608761107,2705,2710,2710,2705,444
20250311,115200,607560035,2710,2710,2710,2710,0
20250311,115100,607560035,2710,2710,2710,2710,1
20250311,115000,607557325,2710,2710,2710,2710,59
20250311,114900,607397435,2710,2710,2710,2710,102
20250311,114800,607121015,2710,2710,2710,2710,6
20250311,114700,607104755,2705,2705,2705,2705,0
20250311,114600,607104755,2705,2705,2705,2705,20
20250311,114500,607050655,2695,2695,2695,2695,200
20250311,114400,606511655,2690,2700,2700,2690,264
20250311,114300,605801275,2705,2705,2705,2705,0
20250311,114200,605801275,2705,2705,2705,2705,1
20250311,114100,605798570,2705,2705,2705,2705,0
20250311,114000,605798570,2705,2700,2705,2700,803
20250311,113900,603630455,2705,2705,2705,2705,0
20250311,113800,603630455,2705,2705,2705,2705,16
20250311,113700,603587175,2710,2710,2710,2710,4
20250311,113600,603576335,2710,2710,2710,2710,45
20250311,113500,603454385,2700,2705,2705,2700,530
20250311,113400,602022290,2705,2705,2705,2705,200
20250311,113300,601481290,2710,2710,2710,2710,1
20250311,113200,601478580,2705,2705,2705,2705,0
20250311,113100,601478580,2705,2705,2705,2705,0
20250311,113000,601478580,2705,2705,2705,2705,20
20250311,112900,601424480,2710,2710,2710,2710,0
20250311,112800,601424480,2710,2710,2710,2710,1851
20250311,112700,596408270,2700,2710,2710,2700,307
20250311,112600,595578370,2710,2710,2710,2710,0
20250311,112500,595578370,2710,2705,2710,2705,300
20250311,112400,594766835,2690,2690,2690,2690,0
20250311,112300,594766835,2690,2690,2690,2690,7
20250311,112200,594748005,2710,2700,2710,2700,2833
20250311,112100,587094245,2695,2695,2695,2695,25
20250311,112000,587026870,2695,2695,2695,2695,0
20250311,111900,587026870,2695,2695,2695,2695,5
20250311,111800,587013395,2700,2700,2700,2700,0
20250311,111700,587013395,2700,2695,2700,2695,1029
20250311,111600,584240215,2690,2685,2690,2685,120
20250311,111500,583917515,2690,2690,2690,2690,1
20250311,111400,583914825,2690,2690,2690,2690,0
20250311,111300,583914825,2690,2690,2692,2690,1175
20250311,111200,580753609,2685,2685,2685,2685,0
20250311,111100,580753609,2685,2685,2685,2685,0
20250311,111000,580753609,2685,2685,2685,2685,0
20250311,110900,580753609,2685,2685,2685,2685,274
20250311,110800,580017919,2680,2680,2680,2680,0
20250311,110700,580017919,2680,2680,2680,2680,0
20250311,110600,580017919,2680,2680,2680,2680,95
20250311,110500,579763319,2685,2685,2685,2685,1000
20250311,110400,577078319,2685,2680,2685,2680,11
20250311,110300,577048834,2675,2675,2675,2675,0
20250311,110200,577048834,2675,2675,2675,2675,64
20250311,110100,576877634,2675,2675,2675,2675,30
20250311,110000,576797384,2675,2675,2675,2675,199
20250311,105900,576265059,2675,2675,2675,2675,86
20250311,105800,576035009,2685,2680,2685,2680,1000
20250311,105700,573351504,2680,2680,2685,2680,1278
20250311,105600,569923964,2680,2680,2680,2680,2497
20250311,105500,563232004,2690,2690,2690,2690,0
20250311,105400,563232004,2690,2690,2690,2690,4
20250311,105300,563221244,2680,2680,2680,2680,0
20250311,105200,563221244,2680,2680,2680,2680,0
20250311,105100,563221244,2680,2680,2680,2680,0
20250311,105000,563221244,2680,2680,2680,2680,40
20250311,104900,563114044,2680,2680,2680,2680,36
20250311,104800,563017564,2695,2695,2695,2695,1
20250311,104700,563014869,2695,2695,2695,2695,2
20250311,104600,563009479,2695,2695,2695,2695,5
20250311,104500,562996004,2695,2695,2695,2695,3
20250311,104400,562987919,2695,2695,2695,2695,0
20250311,104300,562987919,2695,2690,2695,2690,250
20250311,104200,562314324,2690,2695,2695,2690,105
20250311,104100,562031354,2695,2695,2695,2695,0
20250311,104000,562031354,2695,2695,2695,2695,0
20250311,103900,562031354,2695,2695,2695,2695,702
20250311,103800,560139464,2695,2685,2695,2685,2250
20250311,103700,554084779,2685,2680,2685,2680,754
20250311,103600,552062289,2680,2680,2680,2680,125
20250311,103500,551727289,2680,2680,2680,2680,10
20250311,103400,551700489,2680,2680,2680,2680,410
20250311,103300,550601689,2675,2675,2675,2675,519
20250311,103200,549213364,2675,2680,2680,2675,865
20250311,103100,546895184,2675,2680,2680,2675,82
20250311,103000,546675474,2675,2675,2680,2675,390
20250311,102900,545632199,2675,2675,2675,2675,520
20250311,102800,544241199,2670,2675,2675,2670,47
20250311,102700,544115609,2675,2675,2675,2675,443
20250311,102600,542930584,2670,2675,2675,2670,680
20250311,102500,541112159,2675,2675,2675,2675,13
20250311,102400,541077384,2670,2670,2670,2670,1016
20250311,102300,538364664,2660,2660,2660,2660,0
20250311,102200,538364664,2660,2660,2670,2660,570
20250311,102100,536846464,2660,2660,2660,2660,500
20250311,102000,535516464,2660,2670,2670,2655,20812
20250311,101900,480134619,2670,2670,2670,2670,10
20250311,101800,480107919,2670,2675,2675,2670,3596
20250311,101700,470506494,2670,2670,2675,2670,1789
20250311,101600,465729799,2670,2670,2670,2670,744
20250311,101500,463743319,2675,2677,2677,2675,1517
20250311,101400,459685310,2675,2675,2675,2675,0
20250311,101300,459685310,2675,2675,2675,2675,5821
20250311,101200,444114135,2675,2680,2680,2675,709
20250311,101100,442215060,2680,2680,2680,2680,3
20250311,101000,442207020,2675,2685,2685,2675,67
20250311,100900,442027595,2675,2675,2675,2675,885
20250311,100800,439660220,2685,2680,2685,2680,5494
20250311,100700,424936295,2680,2685,2685,2680,2343
20250311,100600,418655860,2685,2685,2685,2685,434
20250311,100500,417490570,2685,2685,2685,2685,3745
20250311,100400,407435245,2685,2685,2685,2685,3559
20250311,100300,397879330,2690,2695,2695,2690,394
20250311,100200,396819431,2685,2695,2695,2685,2554
20250311,100100,389953176,2695,2695,2695,2695,34
20250311,100000,389861546,2695,2695,2695,2695,465
20250311,095900,388608371,2690,2690,2690,2690,0
20250311,095800,388608371,2690,2700,2700,2690,2258
20250311,095700,382515341,2700,2700,2700,2700,25
20250311,095600,382447841,2700,2700,2700,2700,1
20250311,095500,382445141,2700,2690,2700,2690,3001
20250311,095400,374372441,2695,2695,2695,2695,16
20250311,095300,374329321,2695,2705,2705,2695,712
20250311,095200,372410121,2690,2690,2690,2690,0
20250311,095100,372410121,2690,2695,2695,2690,6395
20250311,095000,355197676,2700,2700,2700,2700,52
20250311,094900,355057276,2705,2705,2705,2700,1641
20250311,094800,350625196,2705,2705,2705,2705,5
20250311,094700,350611671,2705,2705,2705,2705,620
20250311,094600,348934571,2705,2705,2705,2705,0
20250311,094500,348934571,2705,2705,2705,2705,100
20250311,094400,348664071,2710,2705,2710,2705,70
20250311,094300,348474696,2705,2705,2705,2705,0
20250311,094200,348474696,2705,2705,2705,2705,0
20250311,094100,348474696,2705,2705,2705,2705,1304
20250311,094000,344947376,2705,2695,2705,2695,1832
20250311,093900,340004806,2700,2700,2700,2700,12
20250311,093800,339972406,2700,2700,2700,2700,108
20250311,093700,339680806,2695,2700,2700,2695,1725
20250311,093600,335031896,2700,2700,2700,2700,8
20250311,093500,335010296,2700,2700,2705,2695,550
20250311,093400,333525616,2700,2700,2700,2700,89
20250311,093300,333285316,2700,2705,2705,2695,4055
20250311,093200,322357011,2705,2705,2705,2705,36
20250311,093100,322259631,2700,2700,2700,2700,315
20250311,093000,321409131,2700,2700,2700,2700,90
20250311,092900,321166131,2700,2685,2700,2685,749
20250311,092800,319149041,2685,2690,2690,2685,3410
20250311,092700,309979141,2690,2700,2700,2690,1024
20250311,092600,307217351,2690,2690,2690,2690,866
20250311,092500,304887811,2690,2690,2690,2690,1200
20250311,092400,301659811,2695,2695,2695,2690,2746
20250311,092300,294261201,2695,2695,2695,2690,1597
20250311,092200,289959471,2695,2695,2695,2695,1
20250311,092100,289956776,2695,2695,2695,2695,500
20250311,092000,288609276,2695,2690,2695,2685,246
20250311,091900,287946331,2685,2695,2700,2685,3912
20250311,091800,277430181,2700,2700,2700,2700,750
20250311,091700,275405181,2705,2705,2705,2705,52
20250311,091600,275264521,2695,2690,2695,2685,749
20250311,091500,273250101,2690,2700,2710,2690,1238
20250311,091400,269901271,2700,2690,2702,2690,1083
20250311,091300,266976986,2685,2685,2685,2680,2772
20250311,091200,259534240,2680,2685,2685,2680,4032
20250311,091100,248726010,2685,2685,2685,2685,157
20250311,091000,248304465,2675,2685,2685,2675,7351
20250311,090900,228598470,2685,2675,2685,2675,511
20250311,090800,227230865,2675,2685,2690,2675,831
20250311,090700,225006105,2675,2700,2700,2660,41116
20250311,090600,114703450,2700,2700,2710,2700,2254
20250311,090500,108613460,2710,2710,2710,2710,1
20250311,090400,108610750,2700,2700,2700,2700,2263
20250311,090300,102500650,2700,2700,2715,2695,6521
20250311,090200,84895410,2700,2710,2720,2700,2437
20250311,090100,78303360,2710,2710,2725,2705,2476
20250311,090000,71603110,2710,2700,2740,2695,25690
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194300 747422554 2705 2705 2705 2705 1802
3 20250311 194200 747422554 2705 2705 2705 2705 0
4 20250311 194100 747422554 2705 2705 2705 2705 0
5 20250311 194000 747422554 2705 2705 2705 2705 0
6 20250311 193900 747422554 2705 2705 2705 2705 0
7 20250311 193800 747422554 2705 2705 2705 2705 0
8 20250311 193700 747422554 2705 2705 2705 2705 0
9 20250311 193600 747422554 2705 2705 2705 2705 0
10 20250311 193500 747422554 2705 2705 2705 2705 0
11 20250311 193400 747422554 2705 2705 2705 2705 0
12 20250311 193300 747422554 2705 2705 2705 2705 0
13 20250311 193200 747422554 2705 2705 2705 2705 0
14 20250311 193100 747422554 2705 2705 2705 2705 0
15 20250311 193000 747422554 2705 2705 2705 2705 0
16 20250311 192900 747422554 2705 2705 2705 2705 0
17 20250311 192800 747422554 2705 2705 2705 2705 0
18 20250311 192700 747422554 2705 2705 2705 2705 0
19 20250311 192600 747422554 2705 2705 2705 2705 0
20 20250311 192500 747422554 2705 2705 2705 2705 0
21 20250311 192400 747422554 2705 2705 2705 2705 0
22 20250311 192300 747422554 2705 2705 2705 2705 0
23 20250311 192200 747422554 2705 2705 2705 2705 0
24 20250311 192100 747422554 2705 2705 2705 2705 0
25 20250311 192000 747422554 2705 2705 2705 2705 0
26 20250311 191900 747422554 2705 2705 2705 2705 0
27 20250311 191800 747422554 2705 2705 2705 2705 0
28 20250311 191700 747422554 2705 2705 2705 2705 0
29 20250311 191600 747422554 2705 2705 2705 2705 0
30 20250311 191500 747422554 2705 2705 2705 2705 0
31 20250311 191400 747422554 2705 2705 2705 2705 0
32 20250311 191300 747422554 2705 2705 2705 2705 1802
33 20250311 191200 747422554 2705 2705 2705 2705 0
34 20250311 191100 747422554 2705 2705 2705 2705 0
35 20250311 191000 747422554 2705 2705 2705 2705 0
36 20250311 190900 747422554 2705 2705 2705 2705 0
37 20250311 190800 747422554 2705 2705 2705 2705 0
38 20250311 190700 747422554 2705 2705 2705 2705 0
39 20250311 190600 747422554 2705 2705 2705 2705 0
40 20250311 190500 747422554 2705 2705 2705 2705 0
41 20250311 190400 747422554 2705 2705 2705 2705 0
42 20250311 190300 747422554 2705 2705 2705 2705 0
43 20250311 190200 747422554 2705 2705 2705 2705 0
44 20250311 190100 747422554 2705 2705 2705 2705 0
45 20250311 190000 747422554 2705 2705 2705 2705 0
46 20250311 185900 747422554 2705 2705 2705 2705 0
47 20250311 185800 747422554 2705 2705 2705 2705 0
48 20250311 185700 747422554 2705 2705 2705 2705 0
49 20250311 185600 747422554 2705 2705 2705 2705 0
50 20250311 185500 747422554 2705 2705 2705 2705 0
51 20250311 185400 747422554 2705 2705 2705 2705 0
52 20250311 185300 747422554 2705 2705 2705 2705 0
53 20250311 185200 747422554 2705 2705 2705 2705 0
54 20250311 185100 747422554 2705 2705 2705 2705 0
55 20250311 185000 747422554 2705 2705 2705 2705 0
56 20250311 184900 747422554 2705 2705 2705 2705 0
57 20250311 184800 747422554 2705 2705 2705 2705 0
58 20250311 184700 747422554 2705 2705 2705 2705 0
59 20250311 184600 747422554 2705 2705 2705 2705 0
60 20250311 184500 747422554 2705 2705 2705 2705 0
61 20250311 184400 747422554 2705 2705 2705 2705 0
62 20250311 184300 747422554 2705 2705 2705 2705 1802
63 20250311 184200 747422554 2705 2705 2705 2705 0
64 20250311 184100 747422554 2705 2705 2705 2705 0
65 20250311 184000 747422554 2705 2705 2705 2705 0
66 20250311 183900 747422554 2705 2705 2705 2705 0
67 20250311 183800 747422554 2705 2705 2705 2705 0
68 20250311 183700 747422554 2705 2705 2705 2705 0
69 20250311 183600 747422554 2705 2705 2705 2705 0
70 20250311 183500 747422554 2705 2705 2705 2705 0
71 20250311 183400 747422554 2705 2705 2705 2705 0
72 20250311 183300 747422554 2705 2705 2705 2705 0
73 20250311 183200 747422554 2705 2705 2705 2705 0
74 20250311 183100 747422554 2705 2705 2705 2705 0
75 20250311 183000 747422554 2705 2705 2705 2705 0
76 20250311 182900 747422554 2705 2705 2705 2705 0
77 20250311 182800 747422554 2705 2705 2705 2705 0
78 20250311 182700 747422554 2705 2705 2705 2705 0
79 20250311 182600 747422554 2705 2705 2705 2705 0
80 20250311 182500 747422554 2705 2705 2705 2705 0
81 20250311 182400 747422554 2705 2705 2705 2705 0
82 20250311 182300 747422554 2705 2705 2705 2705 0
83 20250311 182200 747422554 2705 2705 2705 2705 0
84 20250311 182100 747422554 2705 2705 2705 2705 0
85 20250311 182000 747422554 2705 2705 2705 2705 0
86 20250311 181900 747422554 2705 2705 2705 2705 0
87 20250311 181800 747422554 2705 2705 2705 2705 0
88 20250311 181700 747422554 2705 2705 2705 2705 0
89 20250311 181600 747422554 2705 2705 2705 2705 0
90 20250311 181500 747422554 2705 2705 2705 2705 0
91 20250311 181400 747422554 2705 2705 2705 2705 0
92 20250311 181300 747422554 2705 2705 2705 2705 1802
93 20250311 181200 747422554 2705 2705 2705 2705 0
94 20250311 181100 747422554 2705 2705 2705 2705 0
95 20250311 181000 747422554 2705 2705 2705 2705 0
96 20250311 180900 747422554 2705 2705 2705 2705 0
97 20250311 180800 747422554 2705 2705 2705 2705 0
98 20250311 180700 747422554 2705 2705 2705 2705 0
99 20250311 180600 747422554 2705 2705 2705 2705 0
100 20250311 180500 747422554 2705 2705 2705 2705 0
101 20250311 180400 747422554 2705 2705 2705 2705 0
102 20250311 180300 747422554 2705 2705 2705 2705 0
103 20250311 180200 747422554 2705 2705 2705 2705 0
104 20250311 180100 747422554 2705 2705 2705 2705 0
105 20250311 180000 747422554 2705 2705 2705 2705 0
106 20250311 175900 747422554 2705 2705 2705 2705 0
107 20250311 175800 747422554 2705 2705 2705 2705 0
108 20250311 175700 747422554 2705 2705 2705 2705 0
109 20250311 175600 747422554 2705 2705 2705 2705 0
110 20250311 175500 747422554 2705 2705 2705 2705 0
111 20250311 175400 747422554 2705 2705 2705 2705 0
112 20250311 175300 747422554 2705 2705 2705 2705 0
113 20250311 175200 747422554 2705 2705 2705 2705 0
114 20250311 175100 747422554 2705 2705 2705 2705 0
115 20250311 175000 747422554 2705 2705 2705 2705 0
116 20250311 174900 747422554 2705 2705 2705 2705 0
117 20250311 174800 747422554 2705 2705 2705 2705 0
118 20250311 174700 747422554 2705 2705 2705 2705 0
119 20250311 174600 747422554 2705 2705 2705 2705 0
120 20250311 174500 747422554 2705 2705 2705 2705 0
121 20250311 174400 747422554 2705 2705 2705 2705 0
122 20250311 174300 747422554 2705 2705 2705 2705 1802
123 20250311 174200 747422554 2705 2705 2705 2705 0
124 20250311 174100 747422554 2705 2705 2705 2705 0
125 20250311 174000 747422554 2705 2705 2705 2705 0
126 20250311 173900 747422554 2705 2705 2705 2705 0
127 20250311 173800 747422554 2705 2705 2705 2705 0
128 20250311 173700 747422554 2705 2705 2705 2705 0
129 20250311 173600 747422554 2705 2705 2705 2705 0
130 20250311 173500 747422554 2705 2705 2705 2705 0
131 20250311 173400 747422554 2705 2705 2705 2705 0
132 20250311 173300 747422554 2705 2705 2705 2705 0
133 20250311 173200 747422554 2705 2705 2705 2705 0
134 20250311 173100 747422554 2705 2705 2705 2705 0
135 20250311 173000 747422554 2705 2705 2705 2705 0
136 20250311 172900 747422554 2705 2705 2705 2705 0
137 20250311 172800 747422554 2705 2705 2705 2705 0
138 20250311 172700 747422554 2705 2705 2705 2705 0
139 20250311 172600 747422554 2705 2705 2705 2705 0
140 20250311 172500 747422554 2705 2705 2705 2705 0
141 20250311 172400 747422554 2705 2705 2705 2705 0
142 20250311 172300 747422554 2705 2705 2705 2705 0
143 20250311 172200 747422554 2705 2705 2705 2705 0
144 20250311 172100 747422554 2705 2705 2705 2705 0
145 20250311 172000 747422554 2705 2705 2705 2705 0
146 20250311 171900 747422554 2705 2705 2705 2705 0
147 20250311 171800 747422554 2705 2705 2705 2705 0
148 20250311 171700 747422554 2705 2705 2705 2705 0
149 20250311 171600 747422554 2705 2705 2705 2705 0
150 20250311 171500 747422554 2705 2705 2705 2705 0
151 20250311 171400 747422554 2705 2705 2705 2705 0
152 20250311 171300 747422554 2705 2705 2705 2705 1802
153 20250311 171200 747422554 2705 2705 2705 2705 0
154 20250311 171100 747422554 2705 2705 2705 2705 0
155 20250311 171000 747422554 2705 2705 2705 2705 0
156 20250311 170900 747422554 2705 2705 2705 2705 0
157 20250311 170800 747422554 2705 2705 2705 2705 0
158 20250311 170700 747422554 2705 2705 2705 2705 0
159 20250311 170600 747422554 2705 2705 2705 2705 0
160 20250311 170500 747422554 2705 2705 2705 2705 0
161 20250311 170400 747422554 2705 2705 2705 2705 0
162 20250311 170300 747422554 2705 2705 2705 2705 0
163 20250311 170200 747422554 2705 2705 2705 2705 0
164 20250311 170100 747422554 2705 2705 2705 2705 0
165 20250311 170000 747422554 2705 2705 2705 2705 0
166 20250311 165900 747422554 2705 2705 2705 2705 0
167 20250311 165800 747422554 2705 2705 2705 2705 0
168 20250311 165700 747422554 2705 2705 2705 2705 0
169 20250311 165600 747422554 2705 2705 2705 2705 0
170 20250311 165500 747422554 2705 2705 2705 2705 0
171 20250311 165400 747422554 2705 2705 2705 2705 0
172 20250311 165300 747422554 2705 2705 2705 2705 0
173 20250311 165200 747422554 2705 2705 2705 2705 0
174 20250311 165100 747422554 2705 2705 2705 2705 0
175 20250311 165000 747422554 2705 2705 2705 2705 0
176 20250311 164900 747422554 2705 2705 2705 2705 0
177 20250311 164800 747422554 2705 2705 2705 2705 0
178 20250311 164700 747422554 2705 2705 2705 2705 0
179 20250311 164600 747422554 2705 2705 2705 2705 0
180 20250311 164500 747422554 2705 2705 2705 2705 0
181 20250311 164400 747422554 2705 2705 2705 2705 0
182 20250311 164300 747422554 2705 2705 2705 2705 1802
183 20250311 164200 747422554 2705 2705 2705 2705 0
184 20250311 164100 747422554 2705 2705 2705 2705 0
185 20250311 164000 747422554 2705 2705 2705 2705 0
186 20250311 163900 747422554 2705 2705 2705 2705 0
187 20250311 163800 747422554 2705 2705 2705 2705 0
188 20250311 163700 747422554 2705 2705 2705 2705 0
189 20250311 163600 747422554 2705 2705 2705 2705 0
190 20250311 163500 747422554 2705 2705 2705 2705 0
191 20250311 163400 747422554 2705 2705 2705 2705 0
192 20250311 163300 747422554 2705 2705 2705 2705 0
193 20250311 163200 747422554 2705 2705 2705 2705 0
194 20250311 163100 747422554 2705 2705 2705 2705 0
195 20250311 163000 747422554 2705 2705 2705 2705 0
196 20250311 162900 747422554 2705 2705 2705 2705 0
197 20250311 162800 747422554 2705 2705 2705 2705 0
198 20250311 162700 747422554 2705 2705 2705 2705 0
199 20250311 162600 747422554 2705 2705 2705 2705 0
200 20250311 162500 747422554 2705 2705 2705 2705 0
201 20250311 162400 747422554 2705 2705 2705 2705 0
202 20250311 162300 747422554 2705 2705 2705 2705 0
203 20250311 162200 747422554 2705 2705 2705 2705 0
204 20250311 162100 747422554 2705 2705 2705 2705 0
205 20250311 162000 747422554 2705 2705 2705 2705 0
206 20250311 161900 747422554 2705 2705 2705 2705 0
207 20250311 161800 747422554 2705 2705 2705 2705 0
208 20250311 161700 747422554 2705 2705 2705 2705 0
209 20250311 161600 747422554 2705 2705 2705 2705 0
210 20250311 161500 747422554 2705 2705 2705 2705 0
211 20250311 161400 747422554 2705 2705 2705 2705 0
212 20250311 161300 747422554 2705 2705 2705 2705 1802
213 20250311 161200 747422554 2705 2705 2705 2705 0
214 20250311 161100 747422554 2705 2705 2705 2705 0
215 20250311 161000 747422554 2705 2705 2705 2705 0
216 20250311 160900 747422554 2705 2705 2705 2705 0
217 20250311 160800 747422554 2705 2705 2705 2705 0
218 20250311 160700 747422554 2705 2705 2705 2705 0
219 20250311 160600 747422554 2705 2705 2705 2705 0
220 20250311 160500 747422554 2705 2705 2705 2705 0
221 20250311 160400 747422554 2705 2705 2705 2705 0
222 20250311 160300 747422554 2705 2705 2705 2705 0
223 20250311 160200 747422554 2705 2705 2705 2705 0
224 20250311 160100 747422554 2705 2705 2705 2705 0
225 20250311 160000 747422554 2705 2705 2705 2705 0
226 20250311 155900 747422554 2705 2705 2705 2705 0
227 20250311 155800 747422554 2705 2705 2705 2705 0
228 20250311 155700 747422554 2705 2705 2705 2705 0
229 20250311 155600 747422554 2705 2705 2705 2705 0
230 20250311 155500 747422554 2705 2705 2705 2705 0
231 20250311 155400 747422554 2705 2705 2705 2705 0
232 20250311 155300 747422554 2705 2705 2705 2705 0
233 20250311 155200 747422554 2705 2705 2705 2705 0
234 20250311 155100 747422554 2705 2705 2705 2705 0
235 20250311 155000 747422554 2705 2705 2705 2705 0
236 20250311 154900 747422554 2705 2705 2705 2705 0
237 20250311 154800 747422554 2705 2705 2705 2705 0
238 20250311 154700 747422554 2705 2705 2705 2705 0
239 20250311 154600 747422554 2705 2705 2705 2705 0
240 20250311 154500 747422554 2705 2705 2705 2705 0
241 20250311 154400 747422554 2705 2705 2705 2705 0
242 20250311 154300 747422554 2705 2705 2705 2705 1802
243 20250311 154200 747422554 2705 2705 2705 2705 0
244 20250311 154100 747422554 2705 2705 2705 2705 0
245 20250311 154000 747422554 2705 2705 2705 2705 0
246 20250311 153900 747422554 2705 2705 2705 2705 0
247 20250311 153800 747422554 2705 2705 2705 2705 0
248 20250311 153700 747422554 2705 2705 2705 2705 0
249 20250311 153600 747422554 2705 2705 2705 2705 0
250 20250311 153500 747422554 2705 2705 2705 2705 0
251 20250311 153400 747422554 2705 2705 2705 2705 0
252 20250311 153300 747422554 2705 2705 2705 2705 0
253 20250311 153200 747422554 2705 2705 2705 2705 0
254 20250311 153100 747422554 2705 2705 2705 2705 0
255 20250311 153000 747422554 2705 2705 2705 2705 1802
256 20250311 152900 742548144 2695 2695 2695 2695 0
257 20250311 152800 742548144 2695 2695 2695 2695 0
258 20250311 152700 742548144 2695 2695 2695 2695 0
259 20250311 152600 742548144 2695 2695 2695 2695 0
260 20250311 152500 742548144 2695 2695 2695 2695 0
261 20250311 152400 742548144 2695 2695 2695 2695 0
262 20250311 152300 742548144 2695 2695 2695 2695 0
263 20250311 152200 742548144 2695 2695 2695 2695 0
264 20250311 152100 742548144 2695 2695 2695 2695 0
265 20250311 152000 742548144 2695 2695 2695 2695 0
266 20250311 151900 742548144 2695 2700 2705 2695 2333
267 20250311 151800 736254874 2705 2705 2705 2705 7
268 20250311 151700 736235939 2705 2705 2705 2705 0
269 20250311 151600 736235939 2705 2705 2705 2705 4
270 20250311 151500 736225119 2705 2705 2705 2705 13
271 20250311 151400 736189954 2705 2705 2705 2705 0
272 20250311 151300 736189954 2705 2705 2705 2705 2
273 20250311 151200 736184544 2705 2705 2705 2700 1024
274 20250311 151100 733417064 2695 2695 2695 2695 0
275 20250311 151000 733417064 2695 2695 2695 2695 1140
276 20250311 150900 730344764 2705 2705 2705 2705 60
277 20250311 150800 730182464 2695 2700 2700 2695 1895
278 20250311 150700 725075404 2705 2705 2705 2705 10
279 20250311 150600 725048354 2700 2700 2700 2700 0
280 20250311 150500 725048354 2700 2700 2700 2700 200
281 20250311 150400 724508354 2695 2695 2695 2695 14
282 20250311 150300 724470624 2700 2700 2700 2700 2012
283 20250311 150200 719038224 2700 2700 2700 2700 0
284 20250311 150100 719038224 2700 2700 2700 2700 500
285 20250311 150000 717688224 2700 2700 2700 2700 213
286 20250311 145900 717113124 2700 2710 2710 2700 1031
287 20250311 145800 714324999 2710 2710 2710 2710 0
288 20250311 145700 714324999 2710 2715 2715 2710 29
289 20250311 145600 714246314 2710 2710 2710 2710 0
290 20250311 145500 714246314 2710 2710 2710 2710 0
291 20250311 145400 714246314 2710 2710 2710 2710 1
292 20250311 145300 714243604 2710 2710 2710 2710 0
293 20250311 145200 714243604 2710 2710 2710 2710 107
294 20250311 145100 713953634 2710 2710 2710 2710 0
295 20250311 145000 713953634 2710 2710 2710 2710 0
296 20250311 144900 713953634 2710 2710 2710 2710 40
297 20250311 144800 713845234 2710 2710 2710 2710 30
298 20250311 144700 713763934 2710 2710 2710 2710 100
299 20250311 144600 713492934 2710 2710 2710 2710 0
300 20250311 144500 713492934 2710 2710 2710 2710 0
301 20250311 144400 713492934 2710 2710 2710 2710 0
302 20250311 144300 713492934 2710 2710 2710 2710 905
303 20250311 144200 711040384 2710 2710 2710 2710 1
304 20250311 144100 711037674 2710 2710 2710 2710 440
305 20250311 144000 709845274 2710 2710 2710 2710 0
306 20250311 143900 709845274 2710 2710 2710 2710 0
307 20250311 143800 709845274 2710 2710 2710 2710 0
308 20250311 143700 709845274 2710 2710 2710 2710 46
309 20250311 143600 709720614 2710 2710 2710 2710 0
310 20250311 143500 709720614 2710 2710 2710 2710 0
311 20250311 143400 709720614 2710 2710 2710 2710 10
312 20250311 143300 709693514 2710 2710 2710 2710 1
313 20250311 143200 709690804 2715 2715 2715 2715 0
314 20250311 143100 709690804 2715 2715 2715 2715 0
315 20250311 143000 709690804 2715 2710 2715 2710 800
316 20250311 142900 707519619 2710 2710 2710 2710 1521
317 20250311 142800 703397709 2710 2710 2710 2710 3
318 20250311 142700 703389579 2715 2715 2715 2715 0
319 20250311 142600 703389579 2715 2710 2715 2710 1841
320 20250311 142500 698393244 2705 2705 2705 2705 150
321 20250311 142400 697987494 2705 2710 2710 2705 1468
322 20250311 142300 694012714 2710 2710 2710 2710 0
323 20250311 142200 694012714 2710 2710 2710 2710 10
324 20250311 142100 693985614 2710 2710 2710 2710 0
325 20250311 142000 693985614 2710 2710 2710 2710 0
326 20250311 141900 693985614 2710 2710 2710 2710 504
327 20250311 141800 692619774 2710 2710 2710 2710 66
328 20250311 141700 692440914 2710 2710 2710 2710 0
329 20250311 141600 692440914 2710 2710 2710 2710 0
330 20250311 141500 692440914 2710 2710 2710 2710 34
331 20250311 141400 692348774 2705 2705 2705 2705 0
332 20250311 141300 692348774 2705 2705 2705 2705 1000
333 20250311 141200 689643774 2705 2705 2705 2705 0
334 20250311 141100 689643774 2705 2705 2705 2705 25
335 20250311 141000 689576149 2705 2705 2705 2705 1577
336 20250311 140900 685310364 2707 2707 2707 2707 0
337 20250311 140800 685310364 2707 2707 2707 2707 22
338 20250311 140700 685250810 2705 2705 2705 2705 0
339 20250311 140600 685250810 2705 2705 2705 2705 0
340 20250311 140500 685250810 2705 2705 2705 2705 0
341 20250311 140400 685250810 2705 2705 2705 2705 0
342 20250311 140300 685250810 2705 2710 2710 2705 1000
343 20250311 140200 682544895 2710 2710 2710 2710 0
344 20250311 140100 682544895 2710 2710 2710 2710 135
345 20250311 140000 682179045 2710 2710 2710 2710 0
346 20250311 135900 682179045 2710 2710 2710 2710 0
347 20250311 135800 682179045 2710 2710 2710 2710 37
348 20250311 135700 682078775 2715 2715 2715 2715 3
349 20250311 135600 682070630 2710 2710 2710 2710 75
350 20250311 135500 681867380 2710 2710 2710 2710 126
351 20250311 135400 681525920 2710 2710 2710 2710 0
352 20250311 135300 681525920 2710 2710 2710 2710 500
353 20250311 135200 680170920 2705 2705 2705 2705 800
354 20250311 135100 678006920 2710 2710 2710 2710 0
355 20250311 135000 678006920 2710 2710 2710 2710 1015
356 20250311 134900 675256270 2710 2710 2710 2710 1000
357 20250311 134800 672546270 2710 2710 2710 2710 0
358 20250311 134700 672546270 2710 2710 2710 2710 0
359 20250311 134600 672546270 2710 2710 2710 2710 25
360 20250311 134500 672478520 2710 2710 2710 2710 0
361 20250311 134400 672478520 2710 2710 2710 2710 201
362 20250311 134300 671933810 2715 2715 2715 2715 0
363 20250311 134200 671933810 2715 2715 2715 2715 174
364 20250311 134100 671461400 2715 2715 2715 2715 400
365 20250311 134000 670375400 2715 2715 2715 2715 248
366 20250311 133900 669702080 2715 2715 2715 2715 1473
367 20250311 133800 665702885 2715 2715 2715 2715 0
368 20250311 133700 665702885 2715 2715 2715 2715 5
369 20250311 133600 665689310 2715 2715 2715 2715 50
370 20250311 133500 665553560 2715 2715 2715 2715 0
371 20250311 133400 665553560 2715 2715 2715 2715 0
372 20250311 133300 665553560 2715 2715 2715 2715 100
373 20250311 133200 665282060 2715 2715 2715 2715 0
374 20250311 133100 665282060 2715 2715 2715 2715 0
375 20250311 133000 665282060 2715 2715 2715 2715 5
376 20250311 132900 665268485 2715 2715 2715 2715 3
377 20250311 132800 665260340 2715 2715 2715 2715 6
378 20250311 132700 665244050 2715 2710 2715 2710 1292
379 20250311 132600 661741625 2710 2710 2710 2710 0
380 20250311 132500 661741625 2710 2710 2710 2710 0
381 20250311 132400 661741625 2710 2710 2710 2710 0
382 20250311 132300 661741625 2710 2710 2710 2710 0
383 20250311 132200 661741625 2710 2710 2710 2710 0
384 20250311 132100 661741625 2710 2710 2710 2710 500
385 20250311 132000 660386625 2700 2700 2700 2700 0
386 20250311 131900 660386625 2700 2700 2700 2700 0
387 20250311 131800 660386625 2700 2700 2700 2700 100
388 20250311 131700 660116625 2710 2710 2710 2710 150
389 20250311 131600 659710125 2700 2700 2700 2700 50
390 20250311 131500 659575125 2700 2700 2700 2700 0
391 20250311 131400 659575125 2700 2700 2700 2700 0
392 20250311 131300 659575125 2700 2700 2700 2700 0
393 20250311 131200 659575125 2700 2700 2700 2700 0
394 20250311 131100 659575125 2700 2700 2700 2700 25
395 20250311 131000 659507625 2705 2705 2705 2705 0
396 20250311 130900 659507625 2705 2705 2705 2705 110
397 20250311 130800 659210075 2705 2705 2705 2705 89
398 20250311 130700 658969330 2705 2705 2705 2705 112
399 20250311 130600 658666370 2705 2705 2705 2705 0
400 20250311 130500 658666370 2705 2705 2705 2705 10
401 20250311 130400 658639320 2705 2705 2705 2705 700
402 20250311 130300 656745820 2705 2705 2705 2705 35
403 20250311 130200 656651145 2705 2705 2705 2705 491
404 20250311 130100 655322990 2710 2702 2710 2702 450
405 20250311 130000 654105670 2705 2705 2705 2705 0
406 20250311 125900 654105670 2705 2705 2705 2705 0
407 20250311 125800 654105670 2705 2705 2705 2705 50
408 20250311 125700 653970420 2705 2705 2705 2705 50
409 20250311 125600 653835170 2700 2700 2700 2700 0
410 20250311 125500 653835170 2700 2700 2700 2700 757
411 20250311 125400 651791270 2700 2700 2700 2700 148
412 20250311 125300 651391670 2700 2705 2705 2700 486
413 20250311 125200 650079422 2695 2695 2695 2695 0
414 20250311 125100 650079422 2695 2695 2695 2695 0
415 20250311 125000 650079422 2695 2695 2695 2695 0
416 20250311 124900 650079422 2695 2695 2695 2695 0
417 20250311 124800 650079422 2695 2695 2695 2695 0
418 20250311 124700 650079422 2695 2695 2695 2695 0
419 20250311 124600 650079422 2695 2695 2695 2695 0
420 20250311 124500 650079422 2695 2695 2695 2695 0
421 20250311 124400 650079422 2695 2695 2695 2695 0
422 20250311 124300 650079422 2695 2695 2695 2695 0
423 20250311 124200 650079422 2695 2695 2695 2695 0
424 20250311 124100 650079422 2695 2695 2695 2695 0
425 20250311 124000 650079422 2695 2695 2695 2695 0
426 20250311 123900 650079422 2695 2695 2695 2695 0
427 20250311 123800 650079422 2695 2695 2695 2695 0
428 20250311 123700 650079422 2695 2695 2695 2695 0
429 20250311 123600 650079422 2695 2695 2695 2695 0
430 20250311 123500 650079422 2695 2695 2695 2695 0
431 20250311 123400 650079422 2695 2695 2695 2695 328
432 20250311 123300 649195462 2700 2700 2700 2700 0
433 20250311 123200 649195462 2700 2700 2700 2700 0
434 20250311 123100 649195462 2700 2700 2700 2700 0
435 20250311 123000 649195462 2700 2700 2700 2700 2000
436 20250311 122900 643795462 2700 2700 2700 2700 0
437 20250311 122800 643795462 2700 2700 2700 2700 0
438 20250311 122700 643795462 2700 2700 2700 2700 0
439 20250311 122600 643795462 2700 2700 2700 2700 1160
440 20250311 122500 640663462 2700 2700 2700 2700 0
441 20250311 122400 640663462 2700 2695 2700 2695 564
442 20250311 122300 639143467 2695 2702 2702 2695 1000
443 20250311 122200 636447467 2700 2700 2700 2700 0
444 20250311 122100 636447467 2700 2700 2700 2700 30
445 20250311 122000 636366467 2705 2705 2705 2705 540
446 20250311 121900 634905767 2695 2695 2695 2695 0
447 20250311 121800 634905767 2695 2705 2705 2695 1629
448 20250311 121700 630511477 2710 2710 2710 2710 0
449 20250311 121600 630511477 2710 2710 2710 2710 0
450 20250311 121500 630511477 2710 2710 2710 2710 0
451 20250311 121400 630511477 2710 2710 2710 2710 1574
452 20250311 121300 626245937 2710 2710 2710 2710 724
453 20250311 121200 624283897 2705 2705 2705 2705 1200
454 20250311 121100 621037897 2710 2710 2710 2710 0
455 20250311 121000 621037897 2710 2710 2710 2710 3
456 20250311 120900 621029767 2700 2700 2700 2700 640
457 20250311 120800 619301767 2710 2710 2710 2710 217
458 20250311 120700 618713697 2710 2710 2710 2710 6
459 20250311 120600 618697437 2710 2710 2710 2710 1206
460 20250311 120500 615429177 2710 2705 2710 2705 827
461 20250311 120400 613192007 2705 2705 2705 2705 1000
462 20250311 120300 610487007 2710 2710 2710 2710 10
463 20250311 120200 610459907 2710 2710 2710 2710 0
464 20250311 120100 610459907 2710 2710 2710 2710 0
465 20250311 120000 610459907 2710 2710 2710 2710 0
466 20250311 115900 610459907 2710 2710 2710 2710 0
467 20250311 115800 610459907 2710 2705 2710 2705 62
468 20250311 115700 610292137 2705 2705 2705 2705 0
469 20250311 115600 610292137 2705 2705 2705 2705 0
470 20250311 115500 610292137 2705 2705 2705 2705 0
471 20250311 115400 610292137 2705 2705 2705 2705 566
472 20250311 115300 608761107 2705 2710 2710 2705 444
473 20250311 115200 607560035 2710 2710 2710 2710 0
474 20250311 115100 607560035 2710 2710 2710 2710 1
475 20250311 115000 607557325 2710 2710 2710 2710 59
476 20250311 114900 607397435 2710 2710 2710 2710 102
477 20250311 114800 607121015 2710 2710 2710 2710 6
478 20250311 114700 607104755 2705 2705 2705 2705 0
479 20250311 114600 607104755 2705 2705 2705 2705 20
480 20250311 114500 607050655 2695 2695 2695 2695 200
481 20250311 114400 606511655 2690 2700 2700 2690 264
482 20250311 114300 605801275 2705 2705 2705 2705 0
483 20250311 114200 605801275 2705 2705 2705 2705 1
484 20250311 114100 605798570 2705 2705 2705 2705 0
485 20250311 114000 605798570 2705 2700 2705 2700 803
486 20250311 113900 603630455 2705 2705 2705 2705 0
487 20250311 113800 603630455 2705 2705 2705 2705 16
488 20250311 113700 603587175 2710 2710 2710 2710 4
489 20250311 113600 603576335 2710 2710 2710 2710 45
490 20250311 113500 603454385 2700 2705 2705 2700 530
491 20250311 113400 602022290 2705 2705 2705 2705 200
492 20250311 113300 601481290 2710 2710 2710 2710 1
493 20250311 113200 601478580 2705 2705 2705 2705 0
494 20250311 113100 601478580 2705 2705 2705 2705 0
495 20250311 113000 601478580 2705 2705 2705 2705 20
496 20250311 112900 601424480 2710 2710 2710 2710 0
497 20250311 112800 601424480 2710 2710 2710 2710 1851
498 20250311 112700 596408270 2700 2710 2710 2700 307
499 20250311 112600 595578370 2710 2710 2710 2710 0
500 20250311 112500 595578370 2710 2705 2710 2705 300
501 20250311 112400 594766835 2690 2690 2690 2690 0
502 20250311 112300 594766835 2690 2690 2690 2690 7
503 20250311 112200 594748005 2710 2700 2710 2700 2833
504 20250311 112100 587094245 2695 2695 2695 2695 25
505 20250311 112000 587026870 2695 2695 2695 2695 0
506 20250311 111900 587026870 2695 2695 2695 2695 5
507 20250311 111800 587013395 2700 2700 2700 2700 0
508 20250311 111700 587013395 2700 2695 2700 2695 1029
509 20250311 111600 584240215 2690 2685 2690 2685 120
510 20250311 111500 583917515 2690 2690 2690 2690 1
511 20250311 111400 583914825 2690 2690 2690 2690 0
512 20250311 111300 583914825 2690 2690 2692 2690 1175
513 20250311 111200 580753609 2685 2685 2685 2685 0
514 20250311 111100 580753609 2685 2685 2685 2685 0
515 20250311 111000 580753609 2685 2685 2685 2685 0
516 20250311 110900 580753609 2685 2685 2685 2685 274
517 20250311 110800 580017919 2680 2680 2680 2680 0
518 20250311 110700 580017919 2680 2680 2680 2680 0
519 20250311 110600 580017919 2680 2680 2680 2680 95
520 20250311 110500 579763319 2685 2685 2685 2685 1000
521 20250311 110400 577078319 2685 2680 2685 2680 11
522 20250311 110300 577048834 2675 2675 2675 2675 0
523 20250311 110200 577048834 2675 2675 2675 2675 64
524 20250311 110100 576877634 2675 2675 2675 2675 30
525 20250311 110000 576797384 2675 2675 2675 2675 199
526 20250311 105900 576265059 2675 2675 2675 2675 86
527 20250311 105800 576035009 2685 2680 2685 2680 1000
528 20250311 105700 573351504 2680 2680 2685 2680 1278
529 20250311 105600 569923964 2680 2680 2680 2680 2497
530 20250311 105500 563232004 2690 2690 2690 2690 0
531 20250311 105400 563232004 2690 2690 2690 2690 4
532 20250311 105300 563221244 2680 2680 2680 2680 0
533 20250311 105200 563221244 2680 2680 2680 2680 0
534 20250311 105100 563221244 2680 2680 2680 2680 0
535 20250311 105000 563221244 2680 2680 2680 2680 40
536 20250311 104900 563114044 2680 2680 2680 2680 36
537 20250311 104800 563017564 2695 2695 2695 2695 1
538 20250311 104700 563014869 2695 2695 2695 2695 2
539 20250311 104600 563009479 2695 2695 2695 2695 5
540 20250311 104500 562996004 2695 2695 2695 2695 3
541 20250311 104400 562987919 2695 2695 2695 2695 0
542 20250311 104300 562987919 2695 2690 2695 2690 250
543 20250311 104200 562314324 2690 2695 2695 2690 105
544 20250311 104100 562031354 2695 2695 2695 2695 0
545 20250311 104000 562031354 2695 2695 2695 2695 0
546 20250311 103900 562031354 2695 2695 2695 2695 702
547 20250311 103800 560139464 2695 2685 2695 2685 2250
548 20250311 103700 554084779 2685 2680 2685 2680 754
549 20250311 103600 552062289 2680 2680 2680 2680 125
550 20250311 103500 551727289 2680 2680 2680 2680 10
551 20250311 103400 551700489 2680 2680 2680 2680 410
552 20250311 103300 550601689 2675 2675 2675 2675 519
553 20250311 103200 549213364 2675 2680 2680 2675 865
554 20250311 103100 546895184 2675 2680 2680 2675 82
555 20250311 103000 546675474 2675 2675 2680 2675 390
556 20250311 102900 545632199 2675 2675 2675 2675 520
557 20250311 102800 544241199 2670 2675 2675 2670 47
558 20250311 102700 544115609 2675 2675 2675 2675 443
559 20250311 102600 542930584 2670 2675 2675 2670 680
560 20250311 102500 541112159 2675 2675 2675 2675 13
561 20250311 102400 541077384 2670 2670 2670 2670 1016
562 20250311 102300 538364664 2660 2660 2660 2660 0
563 20250311 102200 538364664 2660 2660 2670 2660 570
564 20250311 102100 536846464 2660 2660 2660 2660 500
565 20250311 102000 535516464 2660 2670 2670 2655 20812
566 20250311 101900 480134619 2670 2670 2670 2670 10
567 20250311 101800 480107919 2670 2675 2675 2670 3596
568 20250311 101700 470506494 2670 2670 2675 2670 1789
569 20250311 101600 465729799 2670 2670 2670 2670 744
570 20250311 101500 463743319 2675 2677 2677 2675 1517
571 20250311 101400 459685310 2675 2675 2675 2675 0
572 20250311 101300 459685310 2675 2675 2675 2675 5821
573 20250311 101200 444114135 2675 2680 2680 2675 709
574 20250311 101100 442215060 2680 2680 2680 2680 3
575 20250311 101000 442207020 2675 2685 2685 2675 67
576 20250311 100900 442027595 2675 2675 2675 2675 885
577 20250311 100800 439660220 2685 2680 2685 2680 5494
578 20250311 100700 424936295 2680 2685 2685 2680 2343
579 20250311 100600 418655860 2685 2685 2685 2685 434
580 20250311 100500 417490570 2685 2685 2685 2685 3745
581 20250311 100400 407435245 2685 2685 2685 2685 3559
582 20250311 100300 397879330 2690 2695 2695 2690 394
583 20250311 100200 396819431 2685 2695 2695 2685 2554
584 20250311 100100 389953176 2695 2695 2695 2695 34
585 20250311 100000 389861546 2695 2695 2695 2695 465
586 20250311 095900 388608371 2690 2690 2690 2690 0
587 20250311 095800 388608371 2690 2700 2700 2690 2258
588 20250311 095700 382515341 2700 2700 2700 2700 25
589 20250311 095600 382447841 2700 2700 2700 2700 1
590 20250311 095500 382445141 2700 2690 2700 2690 3001
591 20250311 095400 374372441 2695 2695 2695 2695 16
592 20250311 095300 374329321 2695 2705 2705 2695 712
593 20250311 095200 372410121 2690 2690 2690 2690 0
594 20250311 095100 372410121 2690 2695 2695 2690 6395
595 20250311 095000 355197676 2700 2700 2700 2700 52
596 20250311 094900 355057276 2705 2705 2705 2700 1641
597 20250311 094800 350625196 2705 2705 2705 2705 5
598 20250311 094700 350611671 2705 2705 2705 2705 620
599 20250311 094600 348934571 2705 2705 2705 2705 0
600 20250311 094500 348934571 2705 2705 2705 2705 100
601 20250311 094400 348664071 2710 2705 2710 2705 70
602 20250311 094300 348474696 2705 2705 2705 2705 0
603 20250311 094200 348474696 2705 2705 2705 2705 0
604 20250311 094100 348474696 2705 2705 2705 2705 1304
605 20250311 094000 344947376 2705 2695 2705 2695 1832
606 20250311 093900 340004806 2700 2700 2700 2700 12
607 20250311 093800 339972406 2700 2700 2700 2700 108
608 20250311 093700 339680806 2695 2700 2700 2695 1725
609 20250311 093600 335031896 2700 2700 2700 2700 8
610 20250311 093500 335010296 2700 2700 2705 2695 550
611 20250311 093400 333525616 2700 2700 2700 2700 89
612 20250311 093300 333285316 2700 2705 2705 2695 4055
613 20250311 093200 322357011 2705 2705 2705 2705 36
614 20250311 093100 322259631 2700 2700 2700 2700 315
615 20250311 093000 321409131 2700 2700 2700 2700 90
616 20250311 092900 321166131 2700 2685 2700 2685 749
617 20250311 092800 319149041 2685 2690 2690 2685 3410
618 20250311 092700 309979141 2690 2700 2700 2690 1024
619 20250311 092600 307217351 2690 2690 2690 2690 866
620 20250311 092500 304887811 2690 2690 2690 2690 1200
621 20250311 092400 301659811 2695 2695 2695 2690 2746
622 20250311 092300 294261201 2695 2695 2695 2690 1597
623 20250311 092200 289959471 2695 2695 2695 2695 1
624 20250311 092100 289956776 2695 2695 2695 2695 500
625 20250311 092000 288609276 2695 2690 2695 2685 246
626 20250311 091900 287946331 2685 2695 2700 2685 3912
627 20250311 091800 277430181 2700 2700 2700 2700 750
628 20250311 091700 275405181 2705 2705 2705 2705 52
629 20250311 091600 275264521 2695 2690 2695 2685 749
630 20250311 091500 273250101 2690 2700 2710 2690 1238
631 20250311 091400 269901271 2700 2690 2702 2690 1083
632 20250311 091300 266976986 2685 2685 2685 2680 2772
633 20250311 091200 259534240 2680 2685 2685 2680 4032
634 20250311 091100 248726010 2685 2685 2685 2685 157
635 20250311 091000 248304465 2675 2685 2685 2675 7351
636 20250311 090900 228598470 2685 2675 2685 2675 511
637 20250311 090800 227230865 2675 2685 2690 2675 831
638 20250311 090700 225006105 2675 2700 2700 2660 41116
639 20250311 090600 114703450 2700 2700 2710 2700 2254
640 20250311 090500 108613460 2710 2710 2710 2710 1
641 20250311 090400 108610750 2700 2700 2700 2700 2263
642 20250311 090300 102500650 2700 2700 2715 2695 6521
643 20250311 090200 84895410 2700 2710 2720 2700 2437
644 20250311 090100 78303360 2710 2710 2725 2705 2476
645 20250311 090000 71603110 2710 2700 2740 2695 25690

1
058850/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,42685000,0,118664300000,0.00
20250306,0,42685000,0,120158275000,0.00
20250305,0,42685000,0,121225400000,0.00
20250304,0,42685000,0,118237450000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 42685000 0 118664300000 0.00
3 20250306 0 42685000 0 120158275000 0.00
4 20250305 0 42685000 0 121225400000 0.00
5 20250304 0 42685000 0 118237450000 0.00