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

646
060250/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194400,1140299035,8010,8010,8010,8010,1162
20250311,194300,1140299035,8010,8010,8010,8010,0
20250311,194200,1140299035,8010,8010,8010,8010,0
20250311,194100,1140299035,8010,8010,8010,8010,0
20250311,194000,1140299035,8010,8010,8010,8010,0
20250311,193900,1140299035,8010,8010,8010,8010,0
20250311,193800,1140299035,8010,8010,8010,8010,0
20250311,193700,1140299035,8010,8010,8010,8010,0
20250311,193600,1140299035,8010,8010,8010,8010,0
20250311,193500,1140299035,8010,8010,8010,8010,0
20250311,193400,1140299035,8010,8010,8010,8010,0
20250311,193300,1140299035,8010,8010,8010,8010,0
20250311,193200,1140299035,8010,8010,8010,8010,0
20250311,193100,1140299035,8010,8010,8010,8010,0
20250311,193000,1140299035,8010,8010,8010,8010,0
20250311,192900,1140299035,8010,8010,8010,8010,0
20250311,192800,1140299035,8010,8010,8010,8010,0
20250311,192700,1140299035,8010,8010,8010,8010,0
20250311,192600,1140299035,8010,8010,8010,8010,0
20250311,192500,1140299035,8010,8010,8010,8010,0
20250311,192400,1140299035,8010,8010,8010,8010,0
20250311,192300,1140299035,8010,8010,8010,8010,0
20250311,192200,1140299035,8010,8010,8010,8010,0
20250311,192100,1140299035,8010,8010,8010,8010,0
20250311,192000,1140299035,8010,8010,8010,8010,0
20250311,191900,1140299035,8010,8010,8010,8010,0
20250311,191800,1140299035,8010,8010,8010,8010,0
20250311,191700,1140299035,8010,8010,8010,8010,0
20250311,191600,1140299035,8010,8010,8010,8010,0
20250311,191500,1140299035,8010,8010,8010,8010,0
20250311,191400,1140299035,8010,8010,8010,8010,1162
20250311,191300,1140299035,8010,8010,8010,8010,0
20250311,191200,1140299035,8010,8010,8010,8010,0
20250311,191100,1140299035,8010,8010,8010,8010,0
20250311,191000,1140299035,8010,8010,8010,8010,0
20250311,190900,1140299035,8010,8010,8010,8010,0
20250311,190800,1140299035,8010,8010,8010,8010,0
20250311,190700,1140299035,8010,8010,8010,8010,0
20250311,190600,1140299035,8010,8010,8010,8010,0
20250311,190500,1140299035,8010,8010,8010,8010,0
20250311,190400,1140299035,8010,8010,8010,8010,0
20250311,190300,1140299035,8010,8010,8010,8010,0
20250311,190200,1140299035,8010,8010,8010,8010,0
20250311,190100,1140299035,8010,8010,8010,8010,0
20250311,190000,1140299035,8010,8010,8010,8010,0
20250311,185900,1140299035,8010,8010,8010,8010,0
20250311,185800,1140299035,8010,8010,8010,8010,0
20250311,185700,1140299035,8010,8010,8010,8010,0
20250311,185600,1140299035,8010,8010,8010,8010,0
20250311,185500,1140299035,8010,8010,8010,8010,0
20250311,185400,1140299035,8010,8010,8010,8010,0
20250311,185300,1140299035,8010,8010,8010,8010,0
20250311,185200,1140299035,8010,8010,8010,8010,0
20250311,185100,1140299035,8010,8010,8010,8010,0
20250311,185000,1140299035,8010,8010,8010,8010,0
20250311,184900,1140299035,8010,8010,8010,8010,0
20250311,184800,1140299035,8010,8010,8010,8010,0
20250311,184700,1140299035,8010,8010,8010,8010,0
20250311,184600,1140299035,8010,8010,8010,8010,0
20250311,184500,1140299035,8010,8010,8010,8010,0
20250311,184400,1140299035,8010,8010,8010,8010,1162
20250311,184300,1140299035,8010,8010,8010,8010,0
20250311,184200,1140299035,8010,8010,8010,8010,0
20250311,184100,1140299035,8010,8010,8010,8010,0
20250311,184000,1140299035,8010,8010,8010,8010,0
20250311,183900,1140299035,8010,8010,8010,8010,0
20250311,183800,1140299035,8010,8010,8010,8010,0
20250311,183700,1140299035,8010,8010,8010,8010,0
20250311,183600,1140299035,8010,8010,8010,8010,0
20250311,183500,1140299035,8010,8010,8010,8010,0
20250311,183400,1140299035,8010,8010,8010,8010,0
20250311,183300,1140299035,8010,8010,8010,8010,0
20250311,183200,1140299035,8010,8010,8010,8010,0
20250311,183100,1140299035,8010,8010,8010,8010,0
20250311,183000,1140299035,8010,8010,8010,8010,0
20250311,182900,1140299035,8010,8010,8010,8010,0
20250311,182800,1140299035,8010,8010,8010,8010,0
20250311,182700,1140299035,8010,8010,8010,8010,0
20250311,182600,1140299035,8010,8010,8010,8010,0
20250311,182500,1140299035,8010,8010,8010,8010,0
20250311,182400,1140299035,8010,8010,8010,8010,0
20250311,182300,1140299035,8010,8010,8010,8010,0
20250311,182200,1140299035,8010,8010,8010,8010,0
20250311,182100,1140299035,8010,8010,8010,8010,0
20250311,182000,1140299035,8010,8010,8010,8010,0
20250311,181900,1140299035,8010,8010,8010,8010,0
20250311,181800,1140299035,8010,8010,8010,8010,0
20250311,181700,1140299035,8010,8010,8010,8010,0
20250311,181600,1140299035,8010,8010,8010,8010,0
20250311,181500,1140299035,8010,8010,8010,8010,0
20250311,181400,1140299035,8010,8010,8010,8010,1162
20250311,181300,1140299035,8010,8010,8010,8010,0
20250311,181200,1140299035,8010,8010,8010,8010,0
20250311,181100,1140299035,8010,8010,8010,8010,0
20250311,181000,1140299035,8010,8010,8010,8010,0
20250311,180900,1140299035,8010,8010,8010,8010,0
20250311,180800,1140299035,8010,8010,8010,8010,0
20250311,180700,1140299035,8010,8010,8010,8010,0
20250311,180600,1140299035,8010,8010,8010,8010,0
20250311,180500,1140299035,8010,8010,8010,8010,0
20250311,180400,1140299035,8010,8010,8010,8010,0
20250311,180300,1140299035,8010,8010,8010,8010,0
20250311,180200,1140299035,8010,8010,8010,8010,0
20250311,180100,1140299035,8010,8010,8010,8010,0
20250311,180000,1140299035,8010,8010,8010,8010,0
20250311,175900,1140299035,8010,8010,8010,8010,0
20250311,175800,1140299035,8010,8010,8010,8010,0
20250311,175700,1140299035,8010,8010,8010,8010,0
20250311,175600,1140299035,8010,8010,8010,8010,0
20250311,175500,1140299035,8010,8010,8010,8010,0
20250311,175400,1140299035,8010,8010,8010,8010,0
20250311,175300,1140299035,8010,8010,8010,8010,0
20250311,175200,1140299035,8010,8010,8010,8010,0
20250311,175100,1140299035,8010,8010,8010,8010,0
20250311,175000,1140299035,8010,8010,8010,8010,0
20250311,174900,1140299035,8010,8010,8010,8010,0
20250311,174800,1140299035,8010,8010,8010,8010,0
20250311,174700,1140299035,8010,8010,8010,8010,0
20250311,174600,1140299035,8010,8010,8010,8010,0
20250311,174500,1140299035,8010,8010,8010,8010,0
20250311,174400,1140299035,8010,8010,8010,8010,1162
20250311,174300,1140299035,8010,8010,8010,8010,0
20250311,174200,1140299035,8010,8010,8010,8010,0
20250311,174100,1140299035,8010,8010,8010,8010,0
20250311,174000,1140299035,8010,8010,8010,8010,0
20250311,173900,1140299035,8010,8010,8010,8010,0
20250311,173800,1140299035,8010,8010,8010,8010,0
20250311,173700,1140299035,8010,8010,8010,8010,0
20250311,173600,1140299035,8010,8010,8010,8010,0
20250311,173500,1140299035,8010,8010,8010,8010,0
20250311,173400,1140299035,8010,8010,8010,8010,0
20250311,173300,1140299035,8010,8010,8010,8010,0
20250311,173200,1140299035,8010,8010,8010,8010,0
20250311,173100,1140299035,8010,8010,8010,8010,0
20250311,173000,1140299035,8010,8010,8010,8010,0
20250311,172900,1140299035,8010,8010,8010,8010,0
20250311,172800,1140299035,8010,8010,8010,8010,0
20250311,172700,1140299035,8010,8010,8010,8010,0
20250311,172600,1140299035,8010,8010,8010,8010,0
20250311,172500,1140299035,8010,8010,8010,8010,0
20250311,172400,1140299035,8010,8010,8010,8010,0
20250311,172300,1140299035,8010,8010,8010,8010,0
20250311,172200,1140299035,8010,8010,8010,8010,0
20250311,172100,1140299035,8010,8010,8010,8010,0
20250311,172000,1140299035,8010,8010,8010,8010,0
20250311,171900,1140299035,8010,8010,8010,8010,0
20250311,171800,1140299035,8010,8010,8010,8010,0
20250311,171700,1140299035,8010,8010,8010,8010,0
20250311,171600,1140299035,8010,8010,8010,8010,0
20250311,171500,1140299035,8010,8010,8010,8010,0
20250311,171400,1140299035,8010,8010,8010,8010,1162
20250311,171300,1140299035,8010,8010,8010,8010,0
20250311,171200,1140299035,8010,8010,8010,8010,0
20250311,171100,1140299035,8010,8010,8010,8010,0
20250311,171000,1140299035,8010,8010,8010,8010,0
20250311,170900,1140299035,8010,8010,8010,8010,0
20250311,170800,1140299035,8010,8010,8010,8010,0
20250311,170700,1140299035,8010,8010,8010,8010,0
20250311,170600,1140299035,8010,8010,8010,8010,0
20250311,170500,1140299035,8010,8010,8010,8010,0
20250311,170400,1140299035,8010,8010,8010,8010,0
20250311,170300,1140299035,8010,8010,8010,8010,0
20250311,170200,1140299035,8010,8010,8010,8010,0
20250311,170100,1140299035,8010,8010,8010,8010,0
20250311,170000,1140299035,8010,8010,8010,8010,0
20250311,165900,1140299035,8010,8010,8010,8010,0
20250311,165800,1140299035,8010,8010,8010,8010,0
20250311,165700,1140299035,8010,8010,8010,8010,0
20250311,165600,1140299035,8010,8010,8010,8010,0
20250311,165500,1140299035,8010,8010,8010,8010,0
20250311,165400,1140299035,8010,8010,8010,8010,0
20250311,165300,1140299035,8010,8010,8010,8010,0
20250311,165200,1140299035,8010,8010,8010,8010,0
20250311,165100,1140299035,8010,8010,8010,8010,0
20250311,165000,1140299035,8010,8010,8010,8010,0
20250311,164900,1140299035,8010,8010,8010,8010,0
20250311,164800,1140299035,8010,8010,8010,8010,0
20250311,164700,1140299035,8010,8010,8010,8010,0
20250311,164600,1140299035,8010,8010,8010,8010,0
20250311,164500,1140299035,8010,8010,8010,8010,0
20250311,164400,1140299035,8010,8010,8010,8010,1162
20250311,164300,1140299035,8010,8010,8010,8010,0
20250311,164200,1140299035,8010,8010,8010,8010,0
20250311,164100,1140299035,8010,8010,8010,8010,0
20250311,164000,1140299035,8010,8010,8010,8010,0
20250311,163900,1140299035,8010,8010,8010,8010,0
20250311,163800,1140299035,8010,8010,8010,8010,0
20250311,163700,1140299035,8010,8010,8010,8010,0
20250311,163600,1140299035,8010,8010,8010,8010,0
20250311,163500,1140299035,8010,8010,8010,8010,0
20250311,163400,1140299035,8010,8010,8010,8010,0
20250311,163300,1140299035,8010,8010,8010,8010,0
20250311,163200,1140299035,8010,8010,8010,8010,0
20250311,163100,1140299035,8010,8010,8010,8010,0
20250311,163000,1140299035,8010,8010,8010,8010,0
20250311,162900,1140299035,8010,8010,8010,8010,0
20250311,162800,1140299035,8010,8010,8010,8010,0
20250311,162700,1140299035,8010,8010,8010,8010,0
20250311,162600,1140299035,8010,8010,8010,8010,0
20250311,162500,1140299035,8010,8010,8010,8010,0
20250311,162400,1140299035,8010,8010,8010,8010,0
20250311,162300,1140299035,8010,8010,8010,8010,0
20250311,162200,1140299035,8010,8010,8010,8010,0
20250311,162100,1140299035,8010,8010,8010,8010,0
20250311,162000,1140299035,8010,8010,8010,8010,0
20250311,161900,1140299035,8010,8010,8010,8010,0
20250311,161800,1140299035,8010,8010,8010,8010,0
20250311,161700,1140299035,8010,8010,8010,8010,0
20250311,161600,1140299035,8010,8010,8010,8010,0
20250311,161500,1140299035,8010,8010,8010,8010,0
20250311,161400,1140299035,8010,8010,8010,8010,1162
20250311,161300,1140299035,8010,8010,8010,8010,0
20250311,161200,1140299035,8010,8010,8010,8010,0
20250311,161100,1140299035,8010,8010,8010,8010,0
20250311,161000,1140299035,8010,8010,8010,8010,0
20250311,160900,1140299035,8010,8010,8010,8010,0
20250311,160800,1140299035,8010,8010,8010,8010,0
20250311,160700,1140299035,8010,8010,8010,8010,0
20250311,160600,1140299035,8010,8010,8010,8010,0
20250311,160500,1140299035,8010,8010,8010,8010,0
20250311,160400,1140299035,8010,8010,8010,8010,0
20250311,160300,1140299035,8010,8010,8010,8010,0
20250311,160200,1140299035,8010,8010,8010,8010,0
20250311,160100,1140299035,8010,8010,8010,8010,0
20250311,160000,1140299035,8010,8010,8010,8010,0
20250311,155900,1140299035,8010,8010,8010,8010,0
20250311,155800,1140299035,8010,8010,8010,8010,0
20250311,155700,1140299035,8010,8010,8010,8010,0
20250311,155600,1140299035,8010,8010,8010,8010,0
20250311,155500,1140299035,8010,8010,8010,8010,0
20250311,155400,1140299035,8010,8010,8010,8010,0
20250311,155300,1140299035,8010,8010,8010,8010,0
20250311,155200,1140299035,8010,8010,8010,8010,0
20250311,155100,1140299035,8010,8010,8010,8010,0
20250311,155000,1140299035,8010,8010,8010,8010,0
20250311,154900,1140299035,8010,8010,8010,8010,0
20250311,154800,1140299035,8010,8010,8010,8010,0
20250311,154700,1140299035,8010,8010,8010,8010,0
20250311,154600,1140299035,8010,8010,8010,8010,0
20250311,154500,1140299035,8010,8010,8010,8010,0
20250311,154400,1140299035,8010,8010,8010,8010,1162
20250311,154300,1140299035,8010,8010,8010,8010,0
20250311,154200,1140299035,8010,8010,8010,8010,0
20250311,154100,1140299035,8010,8010,8010,8010,0
20250311,154000,1140299035,8010,8010,8010,8010,0
20250311,153900,1140299035,8010,8010,8010,8010,0
20250311,153800,1140299035,8010,8010,8010,8010,0
20250311,153700,1140299035,8010,8010,8010,8010,0
20250311,153600,1140299035,8010,8010,8010,8010,0
20250311,153500,1140299035,8010,8010,8010,8010,0
20250311,153400,1140299035,8010,8010,8010,8010,0
20250311,153300,1140299035,8010,8010,8010,8010,0
20250311,153200,1140299035,8010,8010,8010,8010,0
20250311,153100,1140299035,8010,8010,8010,8010,0
20250311,153000,1140299035,8010,8010,8010,8010,1162
20250311,152900,1130991415,7980,7980,7980,7980,0
20250311,152800,1130991415,7980,7980,7980,7980,0
20250311,152700,1130991415,7980,7980,7980,7980,0
20250311,152600,1130991415,7980,7980,7980,7980,0
20250311,152500,1130991415,7980,7980,7980,7980,0
20250311,152400,1130991415,7980,7980,7980,7980,0
20250311,152300,1130991415,7980,7980,7980,7980,0
20250311,152200,1130991415,7980,7980,7980,7980,0
20250311,152100,1130991415,7980,7980,7980,7980,0
20250311,152000,1130991415,7980,7980,7980,7980,0
20250311,151900,1130991415,7980,7990,7990,7980,116
20250311,151800,1130065125,7980,7990,8000,7980,135
20250311,151700,1128986525,7990,7980,7990,7980,259
20250311,151600,1126919675,7980,7980,7980,7980,500
20250311,151500,1122929675,7990,7990,7990,7980,58
20250311,151400,1122466795,7990,7990,7990,7990,3
20250311,151300,1122442825,7980,7990,7990,7980,211
20250311,151200,1120758935,7990,7990,8000,7990,234
20250311,151100,1118889015,7990,7990,7990,7980,51
20250311,151000,1118481615,7990,7990,7990,7990,19
20250311,150900,1118329805,7990,7990,7990,7990,0
20250311,150800,1118329805,7990,7990,7990,7990,356
20250311,150700,1115485365,7990,7990,7990,7990,530
20250311,150600,1111250665,7990,7990,7990,7990,70
20250311,150500,1110691365,7980,7990,7990,7980,50
20250311,150400,1110291925,7990,7980,7990,7980,153
20250311,150300,1109070475,7990,7980,7990,7980,205
20250311,150200,1107434525,7980,7980,7980,7960,1994
20250311,150100,1091552045,7980,7980,7980,7980,867
20250311,150000,1084633385,7980,7990,7990,7980,287
20250311,145900,1082342325,7980,7980,7990,7980,806
20250311,145800,1075910435,7990,7990,7990,7990,101
20250311,145700,1075103445,7980,7990,7990,7980,9
20250311,145600,1075031545,7980,8000,8000,7980,1433
20250311,145500,1063574525,8010,8010,8010,8010,1
20250311,145400,1063566515,8010,8000,8010,8000,144
20250311,145300,1062414215,7990,8000,8000,7990,149
20250311,145200,1061223695,7990,7990,8000,7990,763
20250311,145100,1055126305,8000,8010,8010,8000,23829
20250311,145000,864493555,8000,8010,8010,8000,2165
20250311,144900,847156905,8020,8020,8020,8020,0
20250311,144800,847156905,8020,8010,8020,8010,51
20250311,144700,846748275,8020,8020,8020,8020,4
20250311,144600,846716195,8020,8020,8020,8020,0
20250311,144500,846716195,8020,8020,8020,8020,4
20250311,144400,846684115,8020,8020,8020,8020,60
20250311,144300,846202915,8010,8010,8010,8010,30
20250311,144200,845962615,8010,8010,8010,8010,98
20250311,144100,845177635,8010,8020,8020,8010,557
20250311,144000,840714465,8020,8020,8020,8020,127
20250311,143900,839695925,8030,8030,8030,8030,1
20250311,143800,839687895,8030,8030,8030,8030,53
20250311,143700,839262305,8040,8040,8040,8040,0
20250311,143600,839262305,8040,8040,8040,8040,110
20250311,143500,838377905,8040,8030,8040,8030,221
20250311,143400,836601675,8020,8020,8020,8020,0
20250311,143300,836601675,8020,8020,8020,8020,0
20250311,143200,836601675,8020,8020,8020,8020,0
20250311,143100,836601675,8020,8020,8020,8020,90
20250311,143000,835879875,8030,8020,8030,8020,66
20250311,142900,835350315,8020,8020,8020,8020,40
20250311,142800,835029515,8010,8030,8030,8010,1178
20250311,142700,825571275,8030,8030,8030,8030,100
20250311,142600,824768275,8040,8040,8040,8040,0
20250311,142500,824768275,8040,8040,8040,8040,13
20250311,142400,824663755,8040,8040,8040,8040,22
20250311,142300,824486875,8030,8030,8030,8030,252
20250311,142200,822463315,8020,8020,8020,8020,0
20250311,142100,822463315,8020,8020,8020,8020,0
20250311,142000,822463315,8020,8020,8020,8020,5
20250311,141900,822423215,8020,8020,8020,8020,121
20250311,141800,821452795,8020,8020,8020,8020,0
20250311,141700,821452795,8020,8020,8025,8020,138
20250311,141600,820346020,8020,8020,8020,8020,227
20250311,141500,818525480,8020,8020,8020,8020,163
20250311,141400,817218220,8020,8020,8020,8020,70
20250311,141300,816656820,8010,8010,8010,8010,49
20250311,141200,816264330,8010,8015,8015,8010,100
20250311,141100,815463280,8020,8020,8020,8010,108
20250311,141000,814597200,8020,8020,8020,8020,82
20250311,140900,813939560,8010,8020,8020,8010,696
20250311,140800,808359460,8020,8020,8020,8020,114
20250311,140700,807445180,8020,8020,8020,8020,0
20250311,140600,807445180,8020,8030,8030,8020,22
20250311,140500,807268620,8030,8030,8030,8020,54
20250311,140400,806835400,8040,8040,8040,8040,1
20250311,140300,806827360,8030,8030,8030,8030,1830
20250311,140200,792132460,8030,8040,8040,8030,86
20250311,140100,791441870,8040,8040,8040,8040,0
20250311,140000,791441870,8040,8030,8040,8030,31
20250311,135900,791192640,8060,8060,8060,8060,0
20250311,135800,791192640,8060,8060,8060,8060,0
20250311,135700,791192640,8060,8060,8060,8060,3
20250311,135600,791168460,8080,8080,8080,8080,0
20250311,135500,791168460,8080,8030,8080,8030,327
20250311,135400,788538670,8030,8030,8030,8030,1149
20250311,135300,779312200,8030,8030,8030,8030,100
20250311,135200,778509200,8040,8030,8040,8030,169
20250311,135100,777151680,8030,8030,8030,8030,556
20250311,135000,772687000,8050,8050,8050,8050,0
20250311,134900,772687000,8050,8040,8050,8040,50
20250311,134800,772284950,8040,8040,8040,8040,1
20250311,134700,772276910,8050,8050,8050,8050,0
20250311,134600,772276910,8050,8040,8050,8040,180
20250311,134500,770829690,8040,8040,8040,8040,20
20250311,134400,770668890,8030,8040,8040,8030,832
20250311,134300,763980210,8050,8050,8050,8050,0
20250311,134200,763980210,8050,8050,8050,8050,0
20250311,134100,763980210,8050,8050,8050,8050,43
20250311,134000,763634060,8040,8040,8040,8040,300
20250311,133900,761222060,8050,8050,8050,8050,26
20250311,133800,761012760,8050,8050,8050,8050,105
20250311,133700,760167510,8050,8050,8050,8050,25
20250311,133600,759966260,8050,8050,8050,8050,40
20250311,133500,759644260,8050,8050,8050,8050,90
20250311,133400,758919760,8050,8050,8050,8050,32
20250311,133300,758662160,8050,8050,8050,8050,2005
20250311,133200,742521910,8040,8040,8040,8040,0
20250311,133100,742521910,8040,8040,8040,8040,3
20250311,133000,742497790,8040,8050,8050,8040,41
20250311,132900,742167830,8060,8060,8060,8060,0
20250311,132800,742167830,8060,8060,8060,8060,0
20250311,132700,742167830,8060,8060,8060,8060,0
20250311,132600,742167830,8060,8060,8060,8060,17
20250311,132500,742030810,8060,8060,8060,8060,35
20250311,132400,741748710,8050,8050,8050,8050,180
20250311,132300,740299710,8050,8050,8050,8050,1
20250311,132200,740291660,8040,8040,8040,8040,0
20250311,132100,740291660,8040,8040,8040,8040,0
20250311,132000,740291660,8040,8040,8040,8040,0
20250311,131900,740291660,8040,8040,8040,8040,0
20250311,131800,740291660,8040,8040,8040,8040,122
20250311,131700,739310780,8040,8040,8040,8040,0
20250311,131600,739310780,8040,8040,8040,8040,30
20250311,131500,739069580,8040,8040,8040,8040,3
20250311,131400,739045460,8040,8040,8040,8040,0
20250311,131300,739045460,8040,8040,8040,8040,2
20250311,131200,739029380,8040,8040,8040,8040,3
20250311,131100,739005260,8040,8040,8040,8040,0
20250311,131000,739005260,8040,8040,8040,8040,6
20250311,130900,738957020,8040,8030,8040,8030,36
20250311,130800,738667930,8030,8040,8040,8030,157
20250311,130700,737407040,8040,8040,8040,8040,0
20250311,130600,737407040,8040,8040,8040,8040,1
20250311,130500,737399000,8040,8050,8050,8030,603
20250311,130400,732556670,8040,8040,8040,8040,0
20250311,130300,732556670,8040,8030,8050,8030,118
20250311,130200,731608630,8030,8030,8030,8030,0
20250311,130100,731608630,8030,8050,8050,8030,268
20250311,130000,729456490,8040,8040,8040,8040,1
20250311,125900,729448450,8030,8030,8030,8030,1204
20250311,125800,719780330,8030,8030,8030,8030,175
20250311,125700,718375080,8030,8030,8030,8030,0
20250311,125600,718375080,8030,8030,8030,8030,0
20250311,125500,718375080,8030,8040,8040,8030,290
20250311,125400,716046150,8040,8040,8040,8040,1
20250311,125300,716038110,8040,8040,8040,8040,482
20250311,125200,712162830,8040,8040,8040,8040,500
20250311,125100,708142830,8040,8040,8040,8040,0
20250311,125000,708142830,8040,8040,8040,8040,40
20250311,124900,707821230,8040,8040,8040,8040,0
20250311,124800,707821230,8040,8040,8040,8040,21
20250311,124700,707652390,8030,8030,8030,8030,0
20250311,124600,707652390,8030,8030,8030,8030,0
20250311,124500,707652390,8030,8030,8030,8030,486
20250311,124400,703749810,8040,8040,8040,8040,0
20250311,124300,703749810,8040,8040,8040,8040,1
20250311,124200,703741770,8040,8040,8040,8040,1456
20250311,124100,692035530,8040,8040,8040,8040,0
20250311,124000,692035530,8040,8050,8050,8040,572
20250311,123900,687436620,8055,8055,8055,8055,3
20250311,123800,687412455,8055,8055,8055,8055,4
20250311,123700,687380235,8055,8055,8055,8055,1
20250311,123600,687372180,8055,8055,8055,8055,3
20250311,123500,687348015,8055,8055,8055,8055,22
20250311,123400,687170805,8040,8040,8040,8040,253
20250311,123300,685136685,8045,8045,8045,8045,7
20250311,123200,685080370,8045,8045,8045,8045,11
20250311,123100,684991875,8045,8045,8045,8045,15
20250311,123000,684871200,8040,8040,8040,8040,4
20250311,122900,684839040,8045,8050,8050,8045,332
20250311,122800,682167985,8050,8050,8050,8050,1
20250311,122700,682159935,8050,8050,8050,8050,0
20250311,122600,682159935,8050,8050,8050,8050,100
20250311,122500,681354935,8050,8050,8050,8050,0
20250311,122400,681354935,8050,8050,8050,8050,0
20250311,122300,681354935,8050,8060,8060,8050,49
20250311,122200,680960395,8070,8070,8070,8070,6
20250311,122100,680911975,8070,8070,8070,8070,11
20250311,122000,680823205,8070,8070,8070,8070,0
20250311,121900,680823205,8070,8070,8070,8070,0
20250311,121800,680823205,8070,8070,8070,8070,1
20250311,121700,680815135,8050,8050,8050,8050,0
20250311,121600,680815135,8050,8050,8050,8050,0
20250311,121500,680815135,8050,8070,8070,8050,25
20250311,121400,680613455,8080,8080,8080,8080,0
20250311,121300,680613455,8080,8080,8080,8080,2
20250311,121200,680597295,8070,8070,8070,8070,2
20250311,121100,680581155,8050,8050,8050,8050,0
20250311,121000,680581155,8050,8050,8050,8050,0
20250311,120900,680581155,8050,8070,8070,8050,147
20250311,120800,679396865,8060,8060,8060,8060,0
20250311,120700,679396865,8060,8060,8060,8060,0
20250311,120600,679396865,8060,8070,8070,8060,61
20250311,120500,678905095,8070,8060,8070,8060,13
20250311,120400,678800285,8060,8070,8070,8060,7
20250311,120300,678743845,8070,8070,8070,8070,3
20250311,120200,678719635,8070,8070,8070,8070,14
20250311,120100,678606655,8070,8070,8070,8070,0
20250311,120000,678606655,8070,8070,8070,8070,20
20250311,115900,678445255,8060,8060,8060,8060,120
20250311,115800,677478055,8060,8060,8060,8060,0
20250311,115700,677478055,8060,8060,8060,8060,0
20250311,115600,677478055,8060,8060,8060,8060,0
20250311,115500,677478055,8060,8060,8060,8060,0
20250311,115400,677478055,8060,8060,8060,8060,0
20250311,115300,677478055,8060,8060,8060,8060,0
20250311,115200,677478055,8060,8070,8070,8060,359
20250311,115100,674583925,8070,8070,8070,8070,0
20250311,115000,674583925,8070,8060,8070,8060,1237
20250311,114900,664613505,8070,8070,8070,8070,0
20250311,114800,664613505,8070,8070,8070,8070,0
20250311,114700,664613505,8070,8070,8070,8070,0
20250311,114600,664613505,8070,8070,8070,8070,1
20250311,114500,664605435,8070,8070,8070,8070,0
20250311,114400,664605435,8070,8070,8070,8070,1
20250311,114300,664597365,8070,8060,8070,8060,102
20250311,114200,663775035,8080,8080,8080,8080,20
20250311,114100,663613435,8080,8080,8080,8080,0
20250311,114000,663613435,8080,8080,8080,8080,160
20250311,113900,662320635,8080,8080,8080,8080,12
20250311,113800,662223675,8060,8080,8080,8060,603
20250311,113700,657357035,8090,8090,8090,8090,10
20250311,113600,657276135,8040,8040,8040,8040,0
20250311,113500,657276135,8040,8040,8040,8040,0
20250311,113400,657276135,8040,8090,8090,8040,529
20250311,113300,653020945,8090,8090,8090,8090,50
20250311,113200,652616445,8090,8090,8090,8090,0
20250311,113100,652616445,8090,8090,8090,8090,0
20250311,113000,652616445,8090,8090,8090,8090,0
20250311,112900,652616445,8090,8090,8090,8090,0
20250311,112800,652616445,8090,8090,8090,8090,20
20250311,112700,652454645,8040,8040,8040,8040,0
20250311,112600,652454645,8040,8050,8050,8040,528
20250311,112500,648208655,8050,8090,8090,8050,94
20250311,112400,647449955,8090,8100,8100,8040,650
20250311,112300,642203195,8090,8090,8090,8090,0
20250311,112200,642203195,8090,8090,8090,8090,0
20250311,112100,642203195,8090,8090,8090,8090,89
20250311,112000,641483185,8090,8090,8090,8090,44
20250311,111900,641127225,8080,8080,8080,8080,73
20250311,111800,640537385,8080,8080,8080,8080,50
20250311,111700,640133385,8090,8090,8090,8090,3
20250311,111600,640109115,8050,8050,8050,8050,30
20250311,111500,639867615,8040,8100,8100,8040,450
20250311,111400,636239355,8050,8100,8100,8050,620
20250311,111300,631234355,8050,8050,8050,8050,12
20250311,111200,631137755,8070,8070,8070,8070,0
20250311,111100,631137755,8070,8070,8070,8070,32
20250311,111000,630879515,8070,8090,8090,8070,277
20250311,110900,628639735,8070,8070,8080,8070,381
20250311,110800,625562205,8040,8070,8070,8040,62
20250311,110700,625061955,8040,8070,8070,8040,67
20250311,110600,624521475,8040,8040,8040,8040,0
20250311,110500,624521475,8040,8070,8070,8040,22
20250311,110400,624343995,8070,8060,8070,8040,14
20250311,110300,624231125,8040,8040,8040,8040,0
20250311,110200,624231125,8040,8060,8060,8040,31
20250311,110100,623981325,8040,8040,8040,8040,0
20250311,110000,623981325,8040,8050,8050,8040,19
20250311,105900,623828395,8040,8040,8040,8040,0
20250311,105800,623828395,8040,8040,8040,8040,0
20250311,105700,623828395,8040,8050,8050,8040,38
20250311,105600,623522525,8040,8040,8040,8040,0
20250311,105500,623522525,8040,8050,8050,8040,16
20250311,105400,623393735,8040,8040,8040,8040,0
20250311,105300,623393735,8040,8040,8040,8040,0
20250311,105200,623393735,8040,8060,8060,8040,104
20250311,105100,622555575,8040,8050,8050,8040,137
20250311,105000,621452795,8040,8070,8070,8040,102
20250311,104900,620631755,8040,8040,8040,8040,0
20250311,104800,620631755,8040,8040,8040,8040,11
20250311,104700,620543315,8040,8060,8060,8040,134
20250311,104600,619463555,8030,8030,8030,8030,60
20250311,104500,618981755,8030,8030,8030,8030,0
20250311,104400,618981755,8030,8030,8030,8030,0
20250311,104300,618981755,8030,8030,8030,8030,0
20250311,104200,618981755,8030,8090,8090,8030,22
20250311,104100,618803895,8030,8060,8080,8030,456
20250311,104000,615126615,8020,8020,8020,8020,0
20250311,103900,615126615,8020,8020,8020,8020,0
20250311,103800,615126615,8020,8020,8020,8020,48
20250311,103700,614741655,8020,8060,8060,8020,78
20250311,103600,614113295,8020,8020,8020,8020,0
20250311,103500,614113295,8020,8020,8020,8020,0
20250311,103400,614113295,8020,8020,8020,8020,0
20250311,103300,614113295,8020,8020,8020,8020,0
20250311,103200,614113295,8020,8020,8020,8020,0
20250311,103100,614113295,8020,8060,8060,8020,122
20250311,103000,613130455,8020,8040,8060,8020,760
20250311,102900,607011425,8030,8040,8040,8030,47
20250311,102800,606633595,8050,8020,8050,8020,12
20250311,102700,606537325,8020,8020,8050,8020,193
20250311,102600,604984305,8010,8010,8010,8010,0
20250311,102500,604984305,8010,8010,8010,8010,0
20250311,102400,604984305,8010,8030,8050,8010,667
20250311,102300,599626335,8010,8030,8030,8010,8
20250311,102200,599562115,8010,8010,8010,8010,0
20250311,102100,599562115,8010,8010,8010,8010,133
20250311,102000,598496785,8010,8040,8040,8010,185
20250311,101900,597011335,8010,8010,8010,8010,0
20250311,101800,597011335,8010,8010,8010,8010,138
20250311,101700,595905955,8010,8010,8010,8010,186
20250311,101600,594416095,8010,8040,8040,8010,7
20250311,101500,594359845,8000,8010,8010,8000,778
20250311,101400,588135575,8010,8050,8050,8000,439
20250311,101300,584606185,8010,8050,8050,8010,315
20250311,101200,582073775,8020,8040,8040,8020,446
20250311,101100,578488855,8000,8000,8000,8000,0
20250311,101000,578488855,8000,8000,8050,8000,51
20250311,100900,578080255,8050,8010,8050,8000,2100
20250311,100800,561275905,8000,8010,8010,8000,3015
20250311,100700,537128635,8010,8010,8030,8010,68
20250311,100600,536583935,8030,8020,8030,8010,566
20250311,100500,532045215,8020,8010,8030,8010,169
20250311,100400,530690425,8010,8010,8010,8010,0
20250311,100300,530690425,8010,8050,8050,8010,411
20250311,100200,527383495,8010,8020,8050,8010,1403
20250311,100100,516118025,8020,8020,8020,8020,108
20250311,100000,515251865,8010,8020,8020,8010,1101
20250311,095900,506422115,8060,8050,8060,8010,4859
20250311,095800,467409645,8040,8070,8070,8040,3740
20250311,095700,437305145,8050,8060,8060,8050,1085
20250311,095600,428568695,8060,8060,8060,8050,542
20250311,095500,424200545,8050,8060,8060,8050,13
20250311,095400,424095775,8050,8060,8070,8050,2467
20250311,095300,404194085,8070,8080,8080,8050,1793
20250311,095200,389741185,8070,8070,8070,8070,111
20250311,095100,388845415,8070,8050,8080,8050,501
20250311,095000,384807525,8060,8100,8120,8060,11190
20250311,094900,294376765,8120,8120,8120,8120,1
20250311,094800,294368645,8120,8110,8120,8110,770
20250311,094700,288121945,8110,8110,8110,8110,0
20250311,094600,288121945,8110,8120,8120,8110,54
20250311,094500,287683815,8120,8120,8120,8120,140
20250311,094400,286547015,8120,8120,8150,8120,274
20250311,094300,284321825,8120,8150,8150,8120,544
20250311,094200,279901235,8120,8120,8120,8120,45
20250311,094100,279535835,8120,8120,8120,8120,101
20250311,094000,278715715,8120,8130,8130,8110,206
20250311,093900,277043065,8130,8130,8130,8130,172
20250311,093800,275644705,8120,8120,8120,8120,0
20250311,093700,275644705,8120,8150,8150,8120,28
20250311,093600,275417315,8120,8120,8120,8120,122
20250311,093500,274426675,8120,8130,8130,8120,346
20250311,093400,271617145,8110,8130,8130,8110,451
20250311,093300,267958515,8130,8160,8160,8130,511
20250311,093200,263804055,8140,8150,8160,8140,427
20250311,093100,260321915,8150,8160,8180,8150,243
20250311,093000,258340065,8170,8150,8180,8150,298
20250311,092900,255906105,8180,8150,8190,8150,1588
20250311,092800,242953255,8140,8120,8140,8120,978
20250311,092700,234996405,8120,8120,8120,8120,44
20250311,092600,234639125,8130,8130,8130,8130,0
20250311,092500,234639125,8130,8130,8130,8130,177
20250311,092400,233200115,8130,8130,8130,8130,2
20250311,092300,233183855,8130,8120,8130,8120,41
20250311,092200,232850835,8110,8110,8110,8110,0
20250311,092100,232850835,8110,8110,8140,8110,664
20250311,092000,227464285,8100,8110,8110,8100,1030
20250311,091900,219121225,8100,8140,8140,8100,348
20250311,091800,216299645,8120,8120,8120,8120,74
20250311,091700,215698765,8140,8140,8140,8140,0
20250311,091600,215698765,8140,8140,8140,8140,1
20250311,091500,215690625,8100,8110,8140,8100,1062
20250311,091400,207087765,8100,8100,8100,8095,720
20250311,091300,201255915,8100,8100,8100,8100,15
20250311,091200,201134415,8100,8140,8140,8100,6070
20250311,091100,151951735,8140,8130,8150,8110,1571
20250311,091000,139190635,8130,8150,8150,8130,60
20250311,090900,138702085,8150,8140,8150,8110,247
20250311,090800,136692905,8140,8110,8160,8110,1086
20250311,090700,127867105,8110,8120,8120,8110,1186
20250311,090600,118248335,8110,8130,8130,8110,1854
20250311,090500,103191760,8130,8160,8160,8130,794
20250311,090400,96736510,8120,8130,8130,8120,150
20250311,090300,95518040,8120,8160,8160,8120,1189
20250311,090200,85851410,8140,8150,8150,8120,2227
20250311,090100,67760480,8190,8120,8200,8120,293
20250311,090000,65368710,8120,8100,8200,8100,8046
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194400 1140299035 8010 8010 8010 8010 1162
3 20250311 194300 1140299035 8010 8010 8010 8010 0
4 20250311 194200 1140299035 8010 8010 8010 8010 0
5 20250311 194100 1140299035 8010 8010 8010 8010 0
6 20250311 194000 1140299035 8010 8010 8010 8010 0
7 20250311 193900 1140299035 8010 8010 8010 8010 0
8 20250311 193800 1140299035 8010 8010 8010 8010 0
9 20250311 193700 1140299035 8010 8010 8010 8010 0
10 20250311 193600 1140299035 8010 8010 8010 8010 0
11 20250311 193500 1140299035 8010 8010 8010 8010 0
12 20250311 193400 1140299035 8010 8010 8010 8010 0
13 20250311 193300 1140299035 8010 8010 8010 8010 0
14 20250311 193200 1140299035 8010 8010 8010 8010 0
15 20250311 193100 1140299035 8010 8010 8010 8010 0
16 20250311 193000 1140299035 8010 8010 8010 8010 0
17 20250311 192900 1140299035 8010 8010 8010 8010 0
18 20250311 192800 1140299035 8010 8010 8010 8010 0
19 20250311 192700 1140299035 8010 8010 8010 8010 0
20 20250311 192600 1140299035 8010 8010 8010 8010 0
21 20250311 192500 1140299035 8010 8010 8010 8010 0
22 20250311 192400 1140299035 8010 8010 8010 8010 0
23 20250311 192300 1140299035 8010 8010 8010 8010 0
24 20250311 192200 1140299035 8010 8010 8010 8010 0
25 20250311 192100 1140299035 8010 8010 8010 8010 0
26 20250311 192000 1140299035 8010 8010 8010 8010 0
27 20250311 191900 1140299035 8010 8010 8010 8010 0
28 20250311 191800 1140299035 8010 8010 8010 8010 0
29 20250311 191700 1140299035 8010 8010 8010 8010 0
30 20250311 191600 1140299035 8010 8010 8010 8010 0
31 20250311 191500 1140299035 8010 8010 8010 8010 0
32 20250311 191400 1140299035 8010 8010 8010 8010 1162
33 20250311 191300 1140299035 8010 8010 8010 8010 0
34 20250311 191200 1140299035 8010 8010 8010 8010 0
35 20250311 191100 1140299035 8010 8010 8010 8010 0
36 20250311 191000 1140299035 8010 8010 8010 8010 0
37 20250311 190900 1140299035 8010 8010 8010 8010 0
38 20250311 190800 1140299035 8010 8010 8010 8010 0
39 20250311 190700 1140299035 8010 8010 8010 8010 0
40 20250311 190600 1140299035 8010 8010 8010 8010 0
41 20250311 190500 1140299035 8010 8010 8010 8010 0
42 20250311 190400 1140299035 8010 8010 8010 8010 0
43 20250311 190300 1140299035 8010 8010 8010 8010 0
44 20250311 190200 1140299035 8010 8010 8010 8010 0
45 20250311 190100 1140299035 8010 8010 8010 8010 0
46 20250311 190000 1140299035 8010 8010 8010 8010 0
47 20250311 185900 1140299035 8010 8010 8010 8010 0
48 20250311 185800 1140299035 8010 8010 8010 8010 0
49 20250311 185700 1140299035 8010 8010 8010 8010 0
50 20250311 185600 1140299035 8010 8010 8010 8010 0
51 20250311 185500 1140299035 8010 8010 8010 8010 0
52 20250311 185400 1140299035 8010 8010 8010 8010 0
53 20250311 185300 1140299035 8010 8010 8010 8010 0
54 20250311 185200 1140299035 8010 8010 8010 8010 0
55 20250311 185100 1140299035 8010 8010 8010 8010 0
56 20250311 185000 1140299035 8010 8010 8010 8010 0
57 20250311 184900 1140299035 8010 8010 8010 8010 0
58 20250311 184800 1140299035 8010 8010 8010 8010 0
59 20250311 184700 1140299035 8010 8010 8010 8010 0
60 20250311 184600 1140299035 8010 8010 8010 8010 0
61 20250311 184500 1140299035 8010 8010 8010 8010 0
62 20250311 184400 1140299035 8010 8010 8010 8010 1162
63 20250311 184300 1140299035 8010 8010 8010 8010 0
64 20250311 184200 1140299035 8010 8010 8010 8010 0
65 20250311 184100 1140299035 8010 8010 8010 8010 0
66 20250311 184000 1140299035 8010 8010 8010 8010 0
67 20250311 183900 1140299035 8010 8010 8010 8010 0
68 20250311 183800 1140299035 8010 8010 8010 8010 0
69 20250311 183700 1140299035 8010 8010 8010 8010 0
70 20250311 183600 1140299035 8010 8010 8010 8010 0
71 20250311 183500 1140299035 8010 8010 8010 8010 0
72 20250311 183400 1140299035 8010 8010 8010 8010 0
73 20250311 183300 1140299035 8010 8010 8010 8010 0
74 20250311 183200 1140299035 8010 8010 8010 8010 0
75 20250311 183100 1140299035 8010 8010 8010 8010 0
76 20250311 183000 1140299035 8010 8010 8010 8010 0
77 20250311 182900 1140299035 8010 8010 8010 8010 0
78 20250311 182800 1140299035 8010 8010 8010 8010 0
79 20250311 182700 1140299035 8010 8010 8010 8010 0
80 20250311 182600 1140299035 8010 8010 8010 8010 0
81 20250311 182500 1140299035 8010 8010 8010 8010 0
82 20250311 182400 1140299035 8010 8010 8010 8010 0
83 20250311 182300 1140299035 8010 8010 8010 8010 0
84 20250311 182200 1140299035 8010 8010 8010 8010 0
85 20250311 182100 1140299035 8010 8010 8010 8010 0
86 20250311 182000 1140299035 8010 8010 8010 8010 0
87 20250311 181900 1140299035 8010 8010 8010 8010 0
88 20250311 181800 1140299035 8010 8010 8010 8010 0
89 20250311 181700 1140299035 8010 8010 8010 8010 0
90 20250311 181600 1140299035 8010 8010 8010 8010 0
91 20250311 181500 1140299035 8010 8010 8010 8010 0
92 20250311 181400 1140299035 8010 8010 8010 8010 1162
93 20250311 181300 1140299035 8010 8010 8010 8010 0
94 20250311 181200 1140299035 8010 8010 8010 8010 0
95 20250311 181100 1140299035 8010 8010 8010 8010 0
96 20250311 181000 1140299035 8010 8010 8010 8010 0
97 20250311 180900 1140299035 8010 8010 8010 8010 0
98 20250311 180800 1140299035 8010 8010 8010 8010 0
99 20250311 180700 1140299035 8010 8010 8010 8010 0
100 20250311 180600 1140299035 8010 8010 8010 8010 0
101 20250311 180500 1140299035 8010 8010 8010 8010 0
102 20250311 180400 1140299035 8010 8010 8010 8010 0
103 20250311 180300 1140299035 8010 8010 8010 8010 0
104 20250311 180200 1140299035 8010 8010 8010 8010 0
105 20250311 180100 1140299035 8010 8010 8010 8010 0
106 20250311 180000 1140299035 8010 8010 8010 8010 0
107 20250311 175900 1140299035 8010 8010 8010 8010 0
108 20250311 175800 1140299035 8010 8010 8010 8010 0
109 20250311 175700 1140299035 8010 8010 8010 8010 0
110 20250311 175600 1140299035 8010 8010 8010 8010 0
111 20250311 175500 1140299035 8010 8010 8010 8010 0
112 20250311 175400 1140299035 8010 8010 8010 8010 0
113 20250311 175300 1140299035 8010 8010 8010 8010 0
114 20250311 175200 1140299035 8010 8010 8010 8010 0
115 20250311 175100 1140299035 8010 8010 8010 8010 0
116 20250311 175000 1140299035 8010 8010 8010 8010 0
117 20250311 174900 1140299035 8010 8010 8010 8010 0
118 20250311 174800 1140299035 8010 8010 8010 8010 0
119 20250311 174700 1140299035 8010 8010 8010 8010 0
120 20250311 174600 1140299035 8010 8010 8010 8010 0
121 20250311 174500 1140299035 8010 8010 8010 8010 0
122 20250311 174400 1140299035 8010 8010 8010 8010 1162
123 20250311 174300 1140299035 8010 8010 8010 8010 0
124 20250311 174200 1140299035 8010 8010 8010 8010 0
125 20250311 174100 1140299035 8010 8010 8010 8010 0
126 20250311 174000 1140299035 8010 8010 8010 8010 0
127 20250311 173900 1140299035 8010 8010 8010 8010 0
128 20250311 173800 1140299035 8010 8010 8010 8010 0
129 20250311 173700 1140299035 8010 8010 8010 8010 0
130 20250311 173600 1140299035 8010 8010 8010 8010 0
131 20250311 173500 1140299035 8010 8010 8010 8010 0
132 20250311 173400 1140299035 8010 8010 8010 8010 0
133 20250311 173300 1140299035 8010 8010 8010 8010 0
134 20250311 173200 1140299035 8010 8010 8010 8010 0
135 20250311 173100 1140299035 8010 8010 8010 8010 0
136 20250311 173000 1140299035 8010 8010 8010 8010 0
137 20250311 172900 1140299035 8010 8010 8010 8010 0
138 20250311 172800 1140299035 8010 8010 8010 8010 0
139 20250311 172700 1140299035 8010 8010 8010 8010 0
140 20250311 172600 1140299035 8010 8010 8010 8010 0
141 20250311 172500 1140299035 8010 8010 8010 8010 0
142 20250311 172400 1140299035 8010 8010 8010 8010 0
143 20250311 172300 1140299035 8010 8010 8010 8010 0
144 20250311 172200 1140299035 8010 8010 8010 8010 0
145 20250311 172100 1140299035 8010 8010 8010 8010 0
146 20250311 172000 1140299035 8010 8010 8010 8010 0
147 20250311 171900 1140299035 8010 8010 8010 8010 0
148 20250311 171800 1140299035 8010 8010 8010 8010 0
149 20250311 171700 1140299035 8010 8010 8010 8010 0
150 20250311 171600 1140299035 8010 8010 8010 8010 0
151 20250311 171500 1140299035 8010 8010 8010 8010 0
152 20250311 171400 1140299035 8010 8010 8010 8010 1162
153 20250311 171300 1140299035 8010 8010 8010 8010 0
154 20250311 171200 1140299035 8010 8010 8010 8010 0
155 20250311 171100 1140299035 8010 8010 8010 8010 0
156 20250311 171000 1140299035 8010 8010 8010 8010 0
157 20250311 170900 1140299035 8010 8010 8010 8010 0
158 20250311 170800 1140299035 8010 8010 8010 8010 0
159 20250311 170700 1140299035 8010 8010 8010 8010 0
160 20250311 170600 1140299035 8010 8010 8010 8010 0
161 20250311 170500 1140299035 8010 8010 8010 8010 0
162 20250311 170400 1140299035 8010 8010 8010 8010 0
163 20250311 170300 1140299035 8010 8010 8010 8010 0
164 20250311 170200 1140299035 8010 8010 8010 8010 0
165 20250311 170100 1140299035 8010 8010 8010 8010 0
166 20250311 170000 1140299035 8010 8010 8010 8010 0
167 20250311 165900 1140299035 8010 8010 8010 8010 0
168 20250311 165800 1140299035 8010 8010 8010 8010 0
169 20250311 165700 1140299035 8010 8010 8010 8010 0
170 20250311 165600 1140299035 8010 8010 8010 8010 0
171 20250311 165500 1140299035 8010 8010 8010 8010 0
172 20250311 165400 1140299035 8010 8010 8010 8010 0
173 20250311 165300 1140299035 8010 8010 8010 8010 0
174 20250311 165200 1140299035 8010 8010 8010 8010 0
175 20250311 165100 1140299035 8010 8010 8010 8010 0
176 20250311 165000 1140299035 8010 8010 8010 8010 0
177 20250311 164900 1140299035 8010 8010 8010 8010 0
178 20250311 164800 1140299035 8010 8010 8010 8010 0
179 20250311 164700 1140299035 8010 8010 8010 8010 0
180 20250311 164600 1140299035 8010 8010 8010 8010 0
181 20250311 164500 1140299035 8010 8010 8010 8010 0
182 20250311 164400 1140299035 8010 8010 8010 8010 1162
183 20250311 164300 1140299035 8010 8010 8010 8010 0
184 20250311 164200 1140299035 8010 8010 8010 8010 0
185 20250311 164100 1140299035 8010 8010 8010 8010 0
186 20250311 164000 1140299035 8010 8010 8010 8010 0
187 20250311 163900 1140299035 8010 8010 8010 8010 0
188 20250311 163800 1140299035 8010 8010 8010 8010 0
189 20250311 163700 1140299035 8010 8010 8010 8010 0
190 20250311 163600 1140299035 8010 8010 8010 8010 0
191 20250311 163500 1140299035 8010 8010 8010 8010 0
192 20250311 163400 1140299035 8010 8010 8010 8010 0
193 20250311 163300 1140299035 8010 8010 8010 8010 0
194 20250311 163200 1140299035 8010 8010 8010 8010 0
195 20250311 163100 1140299035 8010 8010 8010 8010 0
196 20250311 163000 1140299035 8010 8010 8010 8010 0
197 20250311 162900 1140299035 8010 8010 8010 8010 0
198 20250311 162800 1140299035 8010 8010 8010 8010 0
199 20250311 162700 1140299035 8010 8010 8010 8010 0
200 20250311 162600 1140299035 8010 8010 8010 8010 0
201 20250311 162500 1140299035 8010 8010 8010 8010 0
202 20250311 162400 1140299035 8010 8010 8010 8010 0
203 20250311 162300 1140299035 8010 8010 8010 8010 0
204 20250311 162200 1140299035 8010 8010 8010 8010 0
205 20250311 162100 1140299035 8010 8010 8010 8010 0
206 20250311 162000 1140299035 8010 8010 8010 8010 0
207 20250311 161900 1140299035 8010 8010 8010 8010 0
208 20250311 161800 1140299035 8010 8010 8010 8010 0
209 20250311 161700 1140299035 8010 8010 8010 8010 0
210 20250311 161600 1140299035 8010 8010 8010 8010 0
211 20250311 161500 1140299035 8010 8010 8010 8010 0
212 20250311 161400 1140299035 8010 8010 8010 8010 1162
213 20250311 161300 1140299035 8010 8010 8010 8010 0
214 20250311 161200 1140299035 8010 8010 8010 8010 0
215 20250311 161100 1140299035 8010 8010 8010 8010 0
216 20250311 161000 1140299035 8010 8010 8010 8010 0
217 20250311 160900 1140299035 8010 8010 8010 8010 0
218 20250311 160800 1140299035 8010 8010 8010 8010 0
219 20250311 160700 1140299035 8010 8010 8010 8010 0
220 20250311 160600 1140299035 8010 8010 8010 8010 0
221 20250311 160500 1140299035 8010 8010 8010 8010 0
222 20250311 160400 1140299035 8010 8010 8010 8010 0
223 20250311 160300 1140299035 8010 8010 8010 8010 0
224 20250311 160200 1140299035 8010 8010 8010 8010 0
225 20250311 160100 1140299035 8010 8010 8010 8010 0
226 20250311 160000 1140299035 8010 8010 8010 8010 0
227 20250311 155900 1140299035 8010 8010 8010 8010 0
228 20250311 155800 1140299035 8010 8010 8010 8010 0
229 20250311 155700 1140299035 8010 8010 8010 8010 0
230 20250311 155600 1140299035 8010 8010 8010 8010 0
231 20250311 155500 1140299035 8010 8010 8010 8010 0
232 20250311 155400 1140299035 8010 8010 8010 8010 0
233 20250311 155300 1140299035 8010 8010 8010 8010 0
234 20250311 155200 1140299035 8010 8010 8010 8010 0
235 20250311 155100 1140299035 8010 8010 8010 8010 0
236 20250311 155000 1140299035 8010 8010 8010 8010 0
237 20250311 154900 1140299035 8010 8010 8010 8010 0
238 20250311 154800 1140299035 8010 8010 8010 8010 0
239 20250311 154700 1140299035 8010 8010 8010 8010 0
240 20250311 154600 1140299035 8010 8010 8010 8010 0
241 20250311 154500 1140299035 8010 8010 8010 8010 0
242 20250311 154400 1140299035 8010 8010 8010 8010 1162
243 20250311 154300 1140299035 8010 8010 8010 8010 0
244 20250311 154200 1140299035 8010 8010 8010 8010 0
245 20250311 154100 1140299035 8010 8010 8010 8010 0
246 20250311 154000 1140299035 8010 8010 8010 8010 0
247 20250311 153900 1140299035 8010 8010 8010 8010 0
248 20250311 153800 1140299035 8010 8010 8010 8010 0
249 20250311 153700 1140299035 8010 8010 8010 8010 0
250 20250311 153600 1140299035 8010 8010 8010 8010 0
251 20250311 153500 1140299035 8010 8010 8010 8010 0
252 20250311 153400 1140299035 8010 8010 8010 8010 0
253 20250311 153300 1140299035 8010 8010 8010 8010 0
254 20250311 153200 1140299035 8010 8010 8010 8010 0
255 20250311 153100 1140299035 8010 8010 8010 8010 0
256 20250311 153000 1140299035 8010 8010 8010 8010 1162
257 20250311 152900 1130991415 7980 7980 7980 7980 0
258 20250311 152800 1130991415 7980 7980 7980 7980 0
259 20250311 152700 1130991415 7980 7980 7980 7980 0
260 20250311 152600 1130991415 7980 7980 7980 7980 0
261 20250311 152500 1130991415 7980 7980 7980 7980 0
262 20250311 152400 1130991415 7980 7980 7980 7980 0
263 20250311 152300 1130991415 7980 7980 7980 7980 0
264 20250311 152200 1130991415 7980 7980 7980 7980 0
265 20250311 152100 1130991415 7980 7980 7980 7980 0
266 20250311 152000 1130991415 7980 7980 7980 7980 0
267 20250311 151900 1130991415 7980 7990 7990 7980 116
268 20250311 151800 1130065125 7980 7990 8000 7980 135
269 20250311 151700 1128986525 7990 7980 7990 7980 259
270 20250311 151600 1126919675 7980 7980 7980 7980 500
271 20250311 151500 1122929675 7990 7990 7990 7980 58
272 20250311 151400 1122466795 7990 7990 7990 7990 3
273 20250311 151300 1122442825 7980 7990 7990 7980 211
274 20250311 151200 1120758935 7990 7990 8000 7990 234
275 20250311 151100 1118889015 7990 7990 7990 7980 51
276 20250311 151000 1118481615 7990 7990 7990 7990 19
277 20250311 150900 1118329805 7990 7990 7990 7990 0
278 20250311 150800 1118329805 7990 7990 7990 7990 356
279 20250311 150700 1115485365 7990 7990 7990 7990 530
280 20250311 150600 1111250665 7990 7990 7990 7990 70
281 20250311 150500 1110691365 7980 7990 7990 7980 50
282 20250311 150400 1110291925 7990 7980 7990 7980 153
283 20250311 150300 1109070475 7990 7980 7990 7980 205
284 20250311 150200 1107434525 7980 7980 7980 7960 1994
285 20250311 150100 1091552045 7980 7980 7980 7980 867
286 20250311 150000 1084633385 7980 7990 7990 7980 287
287 20250311 145900 1082342325 7980 7980 7990 7980 806
288 20250311 145800 1075910435 7990 7990 7990 7990 101
289 20250311 145700 1075103445 7980 7990 7990 7980 9
290 20250311 145600 1075031545 7980 8000 8000 7980 1433
291 20250311 145500 1063574525 8010 8010 8010 8010 1
292 20250311 145400 1063566515 8010 8000 8010 8000 144
293 20250311 145300 1062414215 7990 8000 8000 7990 149
294 20250311 145200 1061223695 7990 7990 8000 7990 763
295 20250311 145100 1055126305 8000 8010 8010 8000 23829
296 20250311 145000 864493555 8000 8010 8010 8000 2165
297 20250311 144900 847156905 8020 8020 8020 8020 0
298 20250311 144800 847156905 8020 8010 8020 8010 51
299 20250311 144700 846748275 8020 8020 8020 8020 4
300 20250311 144600 846716195 8020 8020 8020 8020 0
301 20250311 144500 846716195 8020 8020 8020 8020 4
302 20250311 144400 846684115 8020 8020 8020 8020 60
303 20250311 144300 846202915 8010 8010 8010 8010 30
304 20250311 144200 845962615 8010 8010 8010 8010 98
305 20250311 144100 845177635 8010 8020 8020 8010 557
306 20250311 144000 840714465 8020 8020 8020 8020 127
307 20250311 143900 839695925 8030 8030 8030 8030 1
308 20250311 143800 839687895 8030 8030 8030 8030 53
309 20250311 143700 839262305 8040 8040 8040 8040 0
310 20250311 143600 839262305 8040 8040 8040 8040 110
311 20250311 143500 838377905 8040 8030 8040 8030 221
312 20250311 143400 836601675 8020 8020 8020 8020 0
313 20250311 143300 836601675 8020 8020 8020 8020 0
314 20250311 143200 836601675 8020 8020 8020 8020 0
315 20250311 143100 836601675 8020 8020 8020 8020 90
316 20250311 143000 835879875 8030 8020 8030 8020 66
317 20250311 142900 835350315 8020 8020 8020 8020 40
318 20250311 142800 835029515 8010 8030 8030 8010 1178
319 20250311 142700 825571275 8030 8030 8030 8030 100
320 20250311 142600 824768275 8040 8040 8040 8040 0
321 20250311 142500 824768275 8040 8040 8040 8040 13
322 20250311 142400 824663755 8040 8040 8040 8040 22
323 20250311 142300 824486875 8030 8030 8030 8030 252
324 20250311 142200 822463315 8020 8020 8020 8020 0
325 20250311 142100 822463315 8020 8020 8020 8020 0
326 20250311 142000 822463315 8020 8020 8020 8020 5
327 20250311 141900 822423215 8020 8020 8020 8020 121
328 20250311 141800 821452795 8020 8020 8020 8020 0
329 20250311 141700 821452795 8020 8020 8025 8020 138
330 20250311 141600 820346020 8020 8020 8020 8020 227
331 20250311 141500 818525480 8020 8020 8020 8020 163
332 20250311 141400 817218220 8020 8020 8020 8020 70
333 20250311 141300 816656820 8010 8010 8010 8010 49
334 20250311 141200 816264330 8010 8015 8015 8010 100
335 20250311 141100 815463280 8020 8020 8020 8010 108
336 20250311 141000 814597200 8020 8020 8020 8020 82
337 20250311 140900 813939560 8010 8020 8020 8010 696
338 20250311 140800 808359460 8020 8020 8020 8020 114
339 20250311 140700 807445180 8020 8020 8020 8020 0
340 20250311 140600 807445180 8020 8030 8030 8020 22
341 20250311 140500 807268620 8030 8030 8030 8020 54
342 20250311 140400 806835400 8040 8040 8040 8040 1
343 20250311 140300 806827360 8030 8030 8030 8030 1830
344 20250311 140200 792132460 8030 8040 8040 8030 86
345 20250311 140100 791441870 8040 8040 8040 8040 0
346 20250311 140000 791441870 8040 8030 8040 8030 31
347 20250311 135900 791192640 8060 8060 8060 8060 0
348 20250311 135800 791192640 8060 8060 8060 8060 0
349 20250311 135700 791192640 8060 8060 8060 8060 3
350 20250311 135600 791168460 8080 8080 8080 8080 0
351 20250311 135500 791168460 8080 8030 8080 8030 327
352 20250311 135400 788538670 8030 8030 8030 8030 1149
353 20250311 135300 779312200 8030 8030 8030 8030 100
354 20250311 135200 778509200 8040 8030 8040 8030 169
355 20250311 135100 777151680 8030 8030 8030 8030 556
356 20250311 135000 772687000 8050 8050 8050 8050 0
357 20250311 134900 772687000 8050 8040 8050 8040 50
358 20250311 134800 772284950 8040 8040 8040 8040 1
359 20250311 134700 772276910 8050 8050 8050 8050 0
360 20250311 134600 772276910 8050 8040 8050 8040 180
361 20250311 134500 770829690 8040 8040 8040 8040 20
362 20250311 134400 770668890 8030 8040 8040 8030 832
363 20250311 134300 763980210 8050 8050 8050 8050 0
364 20250311 134200 763980210 8050 8050 8050 8050 0
365 20250311 134100 763980210 8050 8050 8050 8050 43
366 20250311 134000 763634060 8040 8040 8040 8040 300
367 20250311 133900 761222060 8050 8050 8050 8050 26
368 20250311 133800 761012760 8050 8050 8050 8050 105
369 20250311 133700 760167510 8050 8050 8050 8050 25
370 20250311 133600 759966260 8050 8050 8050 8050 40
371 20250311 133500 759644260 8050 8050 8050 8050 90
372 20250311 133400 758919760 8050 8050 8050 8050 32
373 20250311 133300 758662160 8050 8050 8050 8050 2005
374 20250311 133200 742521910 8040 8040 8040 8040 0
375 20250311 133100 742521910 8040 8040 8040 8040 3
376 20250311 133000 742497790 8040 8050 8050 8040 41
377 20250311 132900 742167830 8060 8060 8060 8060 0
378 20250311 132800 742167830 8060 8060 8060 8060 0
379 20250311 132700 742167830 8060 8060 8060 8060 0
380 20250311 132600 742167830 8060 8060 8060 8060 17
381 20250311 132500 742030810 8060 8060 8060 8060 35
382 20250311 132400 741748710 8050 8050 8050 8050 180
383 20250311 132300 740299710 8050 8050 8050 8050 1
384 20250311 132200 740291660 8040 8040 8040 8040 0
385 20250311 132100 740291660 8040 8040 8040 8040 0
386 20250311 132000 740291660 8040 8040 8040 8040 0
387 20250311 131900 740291660 8040 8040 8040 8040 0
388 20250311 131800 740291660 8040 8040 8040 8040 122
389 20250311 131700 739310780 8040 8040 8040 8040 0
390 20250311 131600 739310780 8040 8040 8040 8040 30
391 20250311 131500 739069580 8040 8040 8040 8040 3
392 20250311 131400 739045460 8040 8040 8040 8040 0
393 20250311 131300 739045460 8040 8040 8040 8040 2
394 20250311 131200 739029380 8040 8040 8040 8040 3
395 20250311 131100 739005260 8040 8040 8040 8040 0
396 20250311 131000 739005260 8040 8040 8040 8040 6
397 20250311 130900 738957020 8040 8030 8040 8030 36
398 20250311 130800 738667930 8030 8040 8040 8030 157
399 20250311 130700 737407040 8040 8040 8040 8040 0
400 20250311 130600 737407040 8040 8040 8040 8040 1
401 20250311 130500 737399000 8040 8050 8050 8030 603
402 20250311 130400 732556670 8040 8040 8040 8040 0
403 20250311 130300 732556670 8040 8030 8050 8030 118
404 20250311 130200 731608630 8030 8030 8030 8030 0
405 20250311 130100 731608630 8030 8050 8050 8030 268
406 20250311 130000 729456490 8040 8040 8040 8040 1
407 20250311 125900 729448450 8030 8030 8030 8030 1204
408 20250311 125800 719780330 8030 8030 8030 8030 175
409 20250311 125700 718375080 8030 8030 8030 8030 0
410 20250311 125600 718375080 8030 8030 8030 8030 0
411 20250311 125500 718375080 8030 8040 8040 8030 290
412 20250311 125400 716046150 8040 8040 8040 8040 1
413 20250311 125300 716038110 8040 8040 8040 8040 482
414 20250311 125200 712162830 8040 8040 8040 8040 500
415 20250311 125100 708142830 8040 8040 8040 8040 0
416 20250311 125000 708142830 8040 8040 8040 8040 40
417 20250311 124900 707821230 8040 8040 8040 8040 0
418 20250311 124800 707821230 8040 8040 8040 8040 21
419 20250311 124700 707652390 8030 8030 8030 8030 0
420 20250311 124600 707652390 8030 8030 8030 8030 0
421 20250311 124500 707652390 8030 8030 8030 8030 486
422 20250311 124400 703749810 8040 8040 8040 8040 0
423 20250311 124300 703749810 8040 8040 8040 8040 1
424 20250311 124200 703741770 8040 8040 8040 8040 1456
425 20250311 124100 692035530 8040 8040 8040 8040 0
426 20250311 124000 692035530 8040 8050 8050 8040 572
427 20250311 123900 687436620 8055 8055 8055 8055 3
428 20250311 123800 687412455 8055 8055 8055 8055 4
429 20250311 123700 687380235 8055 8055 8055 8055 1
430 20250311 123600 687372180 8055 8055 8055 8055 3
431 20250311 123500 687348015 8055 8055 8055 8055 22
432 20250311 123400 687170805 8040 8040 8040 8040 253
433 20250311 123300 685136685 8045 8045 8045 8045 7
434 20250311 123200 685080370 8045 8045 8045 8045 11
435 20250311 123100 684991875 8045 8045 8045 8045 15
436 20250311 123000 684871200 8040 8040 8040 8040 4
437 20250311 122900 684839040 8045 8050 8050 8045 332
438 20250311 122800 682167985 8050 8050 8050 8050 1
439 20250311 122700 682159935 8050 8050 8050 8050 0
440 20250311 122600 682159935 8050 8050 8050 8050 100
441 20250311 122500 681354935 8050 8050 8050 8050 0
442 20250311 122400 681354935 8050 8050 8050 8050 0
443 20250311 122300 681354935 8050 8060 8060 8050 49
444 20250311 122200 680960395 8070 8070 8070 8070 6
445 20250311 122100 680911975 8070 8070 8070 8070 11
446 20250311 122000 680823205 8070 8070 8070 8070 0
447 20250311 121900 680823205 8070 8070 8070 8070 0
448 20250311 121800 680823205 8070 8070 8070 8070 1
449 20250311 121700 680815135 8050 8050 8050 8050 0
450 20250311 121600 680815135 8050 8050 8050 8050 0
451 20250311 121500 680815135 8050 8070 8070 8050 25
452 20250311 121400 680613455 8080 8080 8080 8080 0
453 20250311 121300 680613455 8080 8080 8080 8080 2
454 20250311 121200 680597295 8070 8070 8070 8070 2
455 20250311 121100 680581155 8050 8050 8050 8050 0
456 20250311 121000 680581155 8050 8050 8050 8050 0
457 20250311 120900 680581155 8050 8070 8070 8050 147
458 20250311 120800 679396865 8060 8060 8060 8060 0
459 20250311 120700 679396865 8060 8060 8060 8060 0
460 20250311 120600 679396865 8060 8070 8070 8060 61
461 20250311 120500 678905095 8070 8060 8070 8060 13
462 20250311 120400 678800285 8060 8070 8070 8060 7
463 20250311 120300 678743845 8070 8070 8070 8070 3
464 20250311 120200 678719635 8070 8070 8070 8070 14
465 20250311 120100 678606655 8070 8070 8070 8070 0
466 20250311 120000 678606655 8070 8070 8070 8070 20
467 20250311 115900 678445255 8060 8060 8060 8060 120
468 20250311 115800 677478055 8060 8060 8060 8060 0
469 20250311 115700 677478055 8060 8060 8060 8060 0
470 20250311 115600 677478055 8060 8060 8060 8060 0
471 20250311 115500 677478055 8060 8060 8060 8060 0
472 20250311 115400 677478055 8060 8060 8060 8060 0
473 20250311 115300 677478055 8060 8060 8060 8060 0
474 20250311 115200 677478055 8060 8070 8070 8060 359
475 20250311 115100 674583925 8070 8070 8070 8070 0
476 20250311 115000 674583925 8070 8060 8070 8060 1237
477 20250311 114900 664613505 8070 8070 8070 8070 0
478 20250311 114800 664613505 8070 8070 8070 8070 0
479 20250311 114700 664613505 8070 8070 8070 8070 0
480 20250311 114600 664613505 8070 8070 8070 8070 1
481 20250311 114500 664605435 8070 8070 8070 8070 0
482 20250311 114400 664605435 8070 8070 8070 8070 1
483 20250311 114300 664597365 8070 8060 8070 8060 102
484 20250311 114200 663775035 8080 8080 8080 8080 20
485 20250311 114100 663613435 8080 8080 8080 8080 0
486 20250311 114000 663613435 8080 8080 8080 8080 160
487 20250311 113900 662320635 8080 8080 8080 8080 12
488 20250311 113800 662223675 8060 8080 8080 8060 603
489 20250311 113700 657357035 8090 8090 8090 8090 10
490 20250311 113600 657276135 8040 8040 8040 8040 0
491 20250311 113500 657276135 8040 8040 8040 8040 0
492 20250311 113400 657276135 8040 8090 8090 8040 529
493 20250311 113300 653020945 8090 8090 8090 8090 50
494 20250311 113200 652616445 8090 8090 8090 8090 0
495 20250311 113100 652616445 8090 8090 8090 8090 0
496 20250311 113000 652616445 8090 8090 8090 8090 0
497 20250311 112900 652616445 8090 8090 8090 8090 0
498 20250311 112800 652616445 8090 8090 8090 8090 20
499 20250311 112700 652454645 8040 8040 8040 8040 0
500 20250311 112600 652454645 8040 8050 8050 8040 528
501 20250311 112500 648208655 8050 8090 8090 8050 94
502 20250311 112400 647449955 8090 8100 8100 8040 650
503 20250311 112300 642203195 8090 8090 8090 8090 0
504 20250311 112200 642203195 8090 8090 8090 8090 0
505 20250311 112100 642203195 8090 8090 8090 8090 89
506 20250311 112000 641483185 8090 8090 8090 8090 44
507 20250311 111900 641127225 8080 8080 8080 8080 73
508 20250311 111800 640537385 8080 8080 8080 8080 50
509 20250311 111700 640133385 8090 8090 8090 8090 3
510 20250311 111600 640109115 8050 8050 8050 8050 30
511 20250311 111500 639867615 8040 8100 8100 8040 450
512 20250311 111400 636239355 8050 8100 8100 8050 620
513 20250311 111300 631234355 8050 8050 8050 8050 12
514 20250311 111200 631137755 8070 8070 8070 8070 0
515 20250311 111100 631137755 8070 8070 8070 8070 32
516 20250311 111000 630879515 8070 8090 8090 8070 277
517 20250311 110900 628639735 8070 8070 8080 8070 381
518 20250311 110800 625562205 8040 8070 8070 8040 62
519 20250311 110700 625061955 8040 8070 8070 8040 67
520 20250311 110600 624521475 8040 8040 8040 8040 0
521 20250311 110500 624521475 8040 8070 8070 8040 22
522 20250311 110400 624343995 8070 8060 8070 8040 14
523 20250311 110300 624231125 8040 8040 8040 8040 0
524 20250311 110200 624231125 8040 8060 8060 8040 31
525 20250311 110100 623981325 8040 8040 8040 8040 0
526 20250311 110000 623981325 8040 8050 8050 8040 19
527 20250311 105900 623828395 8040 8040 8040 8040 0
528 20250311 105800 623828395 8040 8040 8040 8040 0
529 20250311 105700 623828395 8040 8050 8050 8040 38
530 20250311 105600 623522525 8040 8040 8040 8040 0
531 20250311 105500 623522525 8040 8050 8050 8040 16
532 20250311 105400 623393735 8040 8040 8040 8040 0
533 20250311 105300 623393735 8040 8040 8040 8040 0
534 20250311 105200 623393735 8040 8060 8060 8040 104
535 20250311 105100 622555575 8040 8050 8050 8040 137
536 20250311 105000 621452795 8040 8070 8070 8040 102
537 20250311 104900 620631755 8040 8040 8040 8040 0
538 20250311 104800 620631755 8040 8040 8040 8040 11
539 20250311 104700 620543315 8040 8060 8060 8040 134
540 20250311 104600 619463555 8030 8030 8030 8030 60
541 20250311 104500 618981755 8030 8030 8030 8030 0
542 20250311 104400 618981755 8030 8030 8030 8030 0
543 20250311 104300 618981755 8030 8030 8030 8030 0
544 20250311 104200 618981755 8030 8090 8090 8030 22
545 20250311 104100 618803895 8030 8060 8080 8030 456
546 20250311 104000 615126615 8020 8020 8020 8020 0
547 20250311 103900 615126615 8020 8020 8020 8020 0
548 20250311 103800 615126615 8020 8020 8020 8020 48
549 20250311 103700 614741655 8020 8060 8060 8020 78
550 20250311 103600 614113295 8020 8020 8020 8020 0
551 20250311 103500 614113295 8020 8020 8020 8020 0
552 20250311 103400 614113295 8020 8020 8020 8020 0
553 20250311 103300 614113295 8020 8020 8020 8020 0
554 20250311 103200 614113295 8020 8020 8020 8020 0
555 20250311 103100 614113295 8020 8060 8060 8020 122
556 20250311 103000 613130455 8020 8040 8060 8020 760
557 20250311 102900 607011425 8030 8040 8040 8030 47
558 20250311 102800 606633595 8050 8020 8050 8020 12
559 20250311 102700 606537325 8020 8020 8050 8020 193
560 20250311 102600 604984305 8010 8010 8010 8010 0
561 20250311 102500 604984305 8010 8010 8010 8010 0
562 20250311 102400 604984305 8010 8030 8050 8010 667
563 20250311 102300 599626335 8010 8030 8030 8010 8
564 20250311 102200 599562115 8010 8010 8010 8010 0
565 20250311 102100 599562115 8010 8010 8010 8010 133
566 20250311 102000 598496785 8010 8040 8040 8010 185
567 20250311 101900 597011335 8010 8010 8010 8010 0
568 20250311 101800 597011335 8010 8010 8010 8010 138
569 20250311 101700 595905955 8010 8010 8010 8010 186
570 20250311 101600 594416095 8010 8040 8040 8010 7
571 20250311 101500 594359845 8000 8010 8010 8000 778
572 20250311 101400 588135575 8010 8050 8050 8000 439
573 20250311 101300 584606185 8010 8050 8050 8010 315
574 20250311 101200 582073775 8020 8040 8040 8020 446
575 20250311 101100 578488855 8000 8000 8000 8000 0
576 20250311 101000 578488855 8000 8000 8050 8000 51
577 20250311 100900 578080255 8050 8010 8050 8000 2100
578 20250311 100800 561275905 8000 8010 8010 8000 3015
579 20250311 100700 537128635 8010 8010 8030 8010 68
580 20250311 100600 536583935 8030 8020 8030 8010 566
581 20250311 100500 532045215 8020 8010 8030 8010 169
582 20250311 100400 530690425 8010 8010 8010 8010 0
583 20250311 100300 530690425 8010 8050 8050 8010 411
584 20250311 100200 527383495 8010 8020 8050 8010 1403
585 20250311 100100 516118025 8020 8020 8020 8020 108
586 20250311 100000 515251865 8010 8020 8020 8010 1101
587 20250311 095900 506422115 8060 8050 8060 8010 4859
588 20250311 095800 467409645 8040 8070 8070 8040 3740
589 20250311 095700 437305145 8050 8060 8060 8050 1085
590 20250311 095600 428568695 8060 8060 8060 8050 542
591 20250311 095500 424200545 8050 8060 8060 8050 13
592 20250311 095400 424095775 8050 8060 8070 8050 2467
593 20250311 095300 404194085 8070 8080 8080 8050 1793
594 20250311 095200 389741185 8070 8070 8070 8070 111
595 20250311 095100 388845415 8070 8050 8080 8050 501
596 20250311 095000 384807525 8060 8100 8120 8060 11190
597 20250311 094900 294376765 8120 8120 8120 8120 1
598 20250311 094800 294368645 8120 8110 8120 8110 770
599 20250311 094700 288121945 8110 8110 8110 8110 0
600 20250311 094600 288121945 8110 8120 8120 8110 54
601 20250311 094500 287683815 8120 8120 8120 8120 140
602 20250311 094400 286547015 8120 8120 8150 8120 274
603 20250311 094300 284321825 8120 8150 8150 8120 544
604 20250311 094200 279901235 8120 8120 8120 8120 45
605 20250311 094100 279535835 8120 8120 8120 8120 101
606 20250311 094000 278715715 8120 8130 8130 8110 206
607 20250311 093900 277043065 8130 8130 8130 8130 172
608 20250311 093800 275644705 8120 8120 8120 8120 0
609 20250311 093700 275644705 8120 8150 8150 8120 28
610 20250311 093600 275417315 8120 8120 8120 8120 122
611 20250311 093500 274426675 8120 8130 8130 8120 346
612 20250311 093400 271617145 8110 8130 8130 8110 451
613 20250311 093300 267958515 8130 8160 8160 8130 511
614 20250311 093200 263804055 8140 8150 8160 8140 427
615 20250311 093100 260321915 8150 8160 8180 8150 243
616 20250311 093000 258340065 8170 8150 8180 8150 298
617 20250311 092900 255906105 8180 8150 8190 8150 1588
618 20250311 092800 242953255 8140 8120 8140 8120 978
619 20250311 092700 234996405 8120 8120 8120 8120 44
620 20250311 092600 234639125 8130 8130 8130 8130 0
621 20250311 092500 234639125 8130 8130 8130 8130 177
622 20250311 092400 233200115 8130 8130 8130 8130 2
623 20250311 092300 233183855 8130 8120 8130 8120 41
624 20250311 092200 232850835 8110 8110 8110 8110 0
625 20250311 092100 232850835 8110 8110 8140 8110 664
626 20250311 092000 227464285 8100 8110 8110 8100 1030
627 20250311 091900 219121225 8100 8140 8140 8100 348
628 20250311 091800 216299645 8120 8120 8120 8120 74
629 20250311 091700 215698765 8140 8140 8140 8140 0
630 20250311 091600 215698765 8140 8140 8140 8140 1
631 20250311 091500 215690625 8100 8110 8140 8100 1062
632 20250311 091400 207087765 8100 8100 8100 8095 720
633 20250311 091300 201255915 8100 8100 8100 8100 15
634 20250311 091200 201134415 8100 8140 8140 8100 6070
635 20250311 091100 151951735 8140 8130 8150 8110 1571
636 20250311 091000 139190635 8130 8150 8150 8130 60
637 20250311 090900 138702085 8150 8140 8150 8110 247
638 20250311 090800 136692905 8140 8110 8160 8110 1086
639 20250311 090700 127867105 8110 8120 8120 8110 1186
640 20250311 090600 118248335 8110 8130 8130 8110 1854
641 20250311 090500 103191760 8130 8160 8160 8130 794
642 20250311 090400 96736510 8120 8130 8130 8120 150
643 20250311 090300 95518040 8120 8160 8160 8120 1189
644 20250311 090200 85851410 8140 8150 8150 8120 2227
645 20250311 090100 67760480 8190 8120 8200 8120 293
646 20250311 090000 65368710 8120 8100 8200 8100 8046

1
060250/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,255172,40160611,2112824160,332529859080,0.64
20250306,255028,40160611,2162637440,340561981280,0.64
20250305,263630,40160611,2167038600,330120222420,0.66
20250304,263739,40160611,2149472850,327308979650,0.66
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 255172 40160611 2112824160 332529859080 0.64
3 20250306 255028 40160611 2162637440 340561981280 0.64
4 20250305 263630 40160611 2167038600 330120222420 0.66
5 20250304 263739 40160611 2149472850 327308979650 0.66