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

648
064090/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194600,1830437895,2815,2815,2815,2815,2688
20250311,194500,1830437895,2815,2815,2815,2815,0
20250311,194400,1830437895,2815,2815,2815,2815,0
20250311,194300,1830437895,2815,2815,2815,2815,0
20250311,194200,1830437895,2815,2815,2815,2815,0
20250311,194100,1830437895,2815,2815,2815,2815,0
20250311,194000,1830437895,2815,2815,2815,2815,0
20250311,193900,1830437895,2815,2815,2815,2815,0
20250311,193800,1830437895,2815,2815,2815,2815,0
20250311,193700,1830437895,2815,2815,2815,2815,0
20250311,193600,1830437895,2815,2815,2815,2815,0
20250311,193500,1830437895,2815,2815,2815,2815,0
20250311,193400,1830437895,2815,2815,2815,2815,0
20250311,193300,1830437895,2815,2815,2815,2815,0
20250311,193200,1830437895,2815,2815,2815,2815,0
20250311,193100,1830437895,2815,2815,2815,2815,0
20250311,193000,1830437895,2815,2815,2815,2815,0
20250311,192900,1830437895,2815,2815,2815,2815,0
20250311,192800,1830437895,2815,2815,2815,2815,0
20250311,192700,1830437895,2815,2815,2815,2815,0
20250311,192600,1830437895,2815,2815,2815,2815,0
20250311,192500,1830437895,2815,2815,2815,2815,0
20250311,192400,1830437895,2815,2815,2815,2815,0
20250311,192300,1830437895,2815,2815,2815,2815,0
20250311,192200,1830437895,2815,2815,2815,2815,0
20250311,192100,1830437895,2815,2815,2815,2815,0
20250311,192000,1830437895,2815,2815,2815,2815,0
20250311,191900,1830437895,2815,2815,2815,2815,0
20250311,191800,1830437895,2815,2815,2815,2815,0
20250311,191700,1830437895,2815,2815,2815,2815,0
20250311,191600,1830437895,2815,2815,2815,2815,2688
20250311,191500,1830437895,2815,2815,2815,2815,0
20250311,191400,1830437895,2815,2815,2815,2815,0
20250311,191300,1830437895,2815,2815,2815,2815,0
20250311,191200,1830437895,2815,2815,2815,2815,0
20250311,191100,1830437895,2815,2815,2815,2815,0
20250311,191000,1830437895,2815,2815,2815,2815,0
20250311,190900,1830437895,2815,2815,2815,2815,0
20250311,190800,1830437895,2815,2815,2815,2815,0
20250311,190700,1830437895,2815,2815,2815,2815,0
20250311,190600,1830437895,2815,2815,2815,2815,0
20250311,190500,1830437895,2815,2815,2815,2815,0
20250311,190400,1830437895,2815,2815,2815,2815,0
20250311,190300,1830437895,2815,2815,2815,2815,0
20250311,190200,1830437895,2815,2815,2815,2815,0
20250311,190100,1830437895,2815,2815,2815,2815,0
20250311,190000,1830437895,2815,2815,2815,2815,0
20250311,185900,1830437895,2815,2815,2815,2815,0
20250311,185800,1830437895,2815,2815,2815,2815,0
20250311,185700,1830437895,2815,2815,2815,2815,0
20250311,185600,1830437895,2815,2815,2815,2815,0
20250311,185500,1830437895,2815,2815,2815,2815,0
20250311,185400,1830437895,2815,2815,2815,2815,0
20250311,185300,1830437895,2815,2815,2815,2815,0
20250311,185200,1830437895,2815,2815,2815,2815,0
20250311,185100,1830437895,2815,2815,2815,2815,0
20250311,185000,1830437895,2815,2815,2815,2815,0
20250311,184900,1830437895,2815,2815,2815,2815,0
20250311,184800,1830437895,2815,2815,2815,2815,0
20250311,184700,1830437895,2815,2815,2815,2815,0
20250311,184600,1830437895,2815,2815,2815,2815,2688
20250311,184500,1830437895,2815,2815,2815,2815,0
20250311,184400,1830437895,2815,2815,2815,2815,0
20250311,184300,1830437895,2815,2815,2815,2815,0
20250311,184200,1830437895,2815,2815,2815,2815,0
20250311,184100,1830437895,2815,2815,2815,2815,0
20250311,184000,1830437895,2815,2815,2815,2815,0
20250311,183900,1830437895,2815,2815,2815,2815,0
20250311,183800,1830437895,2815,2815,2815,2815,0
20250311,183700,1830437895,2815,2815,2815,2815,0
20250311,183600,1830437895,2815,2815,2815,2815,0
20250311,183500,1830437895,2815,2815,2815,2815,0
20250311,183400,1830437895,2815,2815,2815,2815,0
20250311,183300,1830437895,2815,2815,2815,2815,0
20250311,183200,1830437895,2815,2815,2815,2815,0
20250311,183100,1830437895,2815,2815,2815,2815,0
20250311,183000,1830437895,2815,2815,2815,2815,0
20250311,182900,1830437895,2815,2815,2815,2815,0
20250311,182800,1830437895,2815,2815,2815,2815,0
20250311,182700,1830437895,2815,2815,2815,2815,0
20250311,182600,1830437895,2815,2815,2815,2815,0
20250311,182500,1830437895,2815,2815,2815,2815,0
20250311,182400,1830437895,2815,2815,2815,2815,0
20250311,182300,1830437895,2815,2815,2815,2815,0
20250311,182200,1830437895,2815,2815,2815,2815,0
20250311,182100,1830437895,2815,2815,2815,2815,0
20250311,182000,1830437895,2815,2815,2815,2815,0
20250311,181900,1830437895,2815,2815,2815,2815,0
20250311,181800,1830437895,2815,2815,2815,2815,0
20250311,181700,1830437895,2815,2815,2815,2815,0
20250311,181600,1830437895,2815,2815,2815,2815,2688
20250311,181500,1830437895,2815,2815,2815,2815,0
20250311,181400,1830437895,2815,2815,2815,2815,0
20250311,181300,1830437895,2815,2815,2815,2815,0
20250311,181200,1830437895,2815,2815,2815,2815,0
20250311,181100,1830437895,2815,2815,2815,2815,0
20250311,181000,1830437895,2815,2815,2815,2815,0
20250311,180900,1830437895,2815,2815,2815,2815,0
20250311,180800,1830437895,2815,2815,2815,2815,0
20250311,180700,1830437895,2815,2815,2815,2815,0
20250311,180600,1830437895,2815,2815,2815,2815,0
20250311,180500,1830437895,2815,2815,2815,2815,0
20250311,180400,1830437895,2815,2815,2815,2815,0
20250311,180300,1830437895,2815,2815,2815,2815,0
20250311,180200,1830437895,2815,2815,2815,2815,0
20250311,180100,1830437895,2815,2815,2815,2815,0
20250311,180000,1830437895,2815,2815,2815,2815,0
20250311,175900,1830437895,2815,2815,2815,2815,0
20250311,175800,1830437895,2815,2815,2815,2815,0
20250311,175700,1830437895,2815,2815,2815,2815,0
20250311,175600,1830437895,2815,2815,2815,2815,0
20250311,175500,1830437895,2815,2815,2815,2815,0
20250311,175400,1830437895,2815,2815,2815,2815,0
20250311,175300,1830437895,2815,2815,2815,2815,0
20250311,175200,1830437895,2815,2815,2815,2815,0
20250311,175100,1830437895,2815,2815,2815,2815,0
20250311,175000,1830437895,2815,2815,2815,2815,0
20250311,174900,1830437895,2815,2815,2815,2815,0
20250311,174800,1830437895,2815,2815,2815,2815,0
20250311,174700,1830437895,2815,2815,2815,2815,0
20250311,174600,1830437895,2815,2815,2815,2815,2688
20250311,174500,1830437895,2815,2815,2815,2815,0
20250311,174400,1830437895,2815,2815,2815,2815,0
20250311,174300,1830437895,2815,2815,2815,2815,0
20250311,174200,1830437895,2815,2815,2815,2815,0
20250311,174100,1830437895,2815,2815,2815,2815,0
20250311,174000,1830437895,2815,2815,2815,2815,0
20250311,173900,1830437895,2815,2815,2815,2815,0
20250311,173800,1830437895,2815,2815,2815,2815,0
20250311,173700,1830437895,2815,2815,2815,2815,0
20250311,173600,1830437895,2815,2815,2815,2815,0
20250311,173500,1830437895,2815,2815,2815,2815,0
20250311,173400,1830437895,2815,2815,2815,2815,0
20250311,173300,1830437895,2815,2815,2815,2815,0
20250311,173200,1830437895,2815,2815,2815,2815,0
20250311,173100,1830437895,2815,2815,2815,2815,0
20250311,173000,1830437895,2815,2815,2815,2815,0
20250311,172900,1830437895,2815,2815,2815,2815,0
20250311,172800,1830437895,2815,2815,2815,2815,0
20250311,172700,1830437895,2815,2815,2815,2815,0
20250311,172600,1830437895,2815,2815,2815,2815,0
20250311,172500,1830437895,2815,2815,2815,2815,0
20250311,172400,1830437895,2815,2815,2815,2815,0
20250311,172300,1830437895,2815,2815,2815,2815,0
20250311,172200,1830437895,2815,2815,2815,2815,0
20250311,172100,1830437895,2815,2815,2815,2815,0
20250311,172000,1830437895,2815,2815,2815,2815,0
20250311,171900,1830437895,2815,2815,2815,2815,0
20250311,171800,1830437895,2815,2815,2815,2815,0
20250311,171700,1830437895,2815,2815,2815,2815,0
20250311,171600,1830437895,2815,2815,2815,2815,2688
20250311,171500,1830437895,2815,2815,2815,2815,0
20250311,171400,1830437895,2815,2815,2815,2815,0
20250311,171300,1830437895,2815,2815,2815,2815,0
20250311,171200,1830437895,2815,2815,2815,2815,0
20250311,171100,1830437895,2815,2815,2815,2815,0
20250311,171000,1830437895,2815,2815,2815,2815,0
20250311,170900,1830437895,2815,2815,2815,2815,0
20250311,170800,1830437895,2815,2815,2815,2815,0
20250311,170700,1830437895,2815,2815,2815,2815,0
20250311,170600,1830437895,2815,2815,2815,2815,0
20250311,170500,1830437895,2815,2815,2815,2815,0
20250311,170400,1830437895,2815,2815,2815,2815,0
20250311,170300,1830437895,2815,2815,2815,2815,0
20250311,170200,1830437895,2815,2815,2815,2815,0
20250311,170100,1830437895,2815,2815,2815,2815,0
20250311,170000,1830437895,2815,2815,2815,2815,0
20250311,165900,1830437895,2815,2815,2815,2815,0
20250311,165800,1830437895,2815,2815,2815,2815,0
20250311,165700,1830437895,2815,2815,2815,2815,0
20250311,165600,1830437895,2815,2815,2815,2815,0
20250311,165500,1830437895,2815,2815,2815,2815,0
20250311,165400,1830437895,2815,2815,2815,2815,0
20250311,165300,1830437895,2815,2815,2815,2815,0
20250311,165200,1830437895,2815,2815,2815,2815,0
20250311,165100,1830437895,2815,2815,2815,2815,0
20250311,165000,1830437895,2815,2815,2815,2815,0
20250311,164900,1830437895,2815,2815,2815,2815,0
20250311,164800,1830437895,2815,2815,2815,2815,0
20250311,164700,1830437895,2815,2815,2815,2815,0
20250311,164600,1830437895,2815,2815,2815,2815,2688
20250311,164500,1830437895,2815,2815,2815,2815,0
20250311,164400,1830437895,2815,2815,2815,2815,0
20250311,164300,1830437895,2815,2815,2815,2815,0
20250311,164200,1830437895,2815,2815,2815,2815,0
20250311,164100,1830437895,2815,2815,2815,2815,0
20250311,164000,1830437895,2815,2815,2815,2815,0
20250311,163900,1830437895,2815,2815,2815,2815,0
20250311,163800,1830437895,2815,2815,2815,2815,0
20250311,163700,1830437895,2815,2815,2815,2815,0
20250311,163600,1830437895,2815,2815,2815,2815,0
20250311,163500,1830437895,2815,2815,2815,2815,0
20250311,163400,1830437895,2815,2815,2815,2815,0
20250311,163300,1830437895,2815,2815,2815,2815,0
20250311,163200,1830437895,2815,2815,2815,2815,0
20250311,163100,1830437895,2815,2815,2815,2815,0
20250311,163000,1830437895,2815,2815,2815,2815,0
20250311,162900,1830437895,2815,2815,2815,2815,0
20250311,162800,1830437895,2815,2815,2815,2815,0
20250311,162700,1830437895,2815,2815,2815,2815,0
20250311,162600,1830437895,2815,2815,2815,2815,0
20250311,162500,1830437895,2815,2815,2815,2815,0
20250311,162400,1830437895,2815,2815,2815,2815,0
20250311,162300,1830437895,2815,2815,2815,2815,0
20250311,162200,1830437895,2815,2815,2815,2815,0
20250311,162100,1830437895,2815,2815,2815,2815,0
20250311,162000,1830437895,2815,2815,2815,2815,0
20250311,161900,1830437895,2815,2815,2815,2815,0
20250311,161800,1830437895,2815,2815,2815,2815,0
20250311,161700,1830437895,2815,2815,2815,2815,0
20250311,161600,1830437895,2815,2815,2815,2815,2688
20250311,161500,1830437895,2815,2815,2815,2815,0
20250311,161400,1830437895,2815,2815,2815,2815,0
20250311,161300,1830437895,2815,2815,2815,2815,0
20250311,161200,1830437895,2815,2815,2815,2815,0
20250311,161100,1830437895,2815,2815,2815,2815,0
20250311,161000,1830437895,2815,2815,2815,2815,0
20250311,160900,1830437895,2815,2815,2815,2815,0
20250311,160800,1830437895,2815,2815,2815,2815,0
20250311,160700,1830437895,2815,2815,2815,2815,0
20250311,160600,1830437895,2815,2815,2815,2815,0
20250311,160500,1830437895,2815,2815,2815,2815,0
20250311,160400,1830437895,2815,2815,2815,2815,0
20250311,160300,1830437895,2815,2815,2815,2815,0
20250311,160200,1830437895,2815,2815,2815,2815,0
20250311,160100,1830437895,2815,2815,2815,2815,0
20250311,160000,1830437895,2815,2815,2815,2815,0
20250311,155900,1830437895,2815,2815,2815,2815,0
20250311,155800,1830437895,2815,2815,2815,2815,0
20250311,155700,1830437895,2815,2815,2815,2815,0
20250311,155600,1830437895,2815,2815,2815,2815,0
20250311,155500,1830437895,2815,2815,2815,2815,0
20250311,155400,1830437895,2815,2815,2815,2815,0
20250311,155300,1830437895,2815,2815,2815,2815,0
20250311,155200,1830437895,2815,2815,2815,2815,0
20250311,155100,1830437895,2815,2815,2815,2815,0
20250311,155000,1830437895,2815,2815,2815,2815,0
20250311,154900,1830437895,2815,2815,2815,2815,0
20250311,154800,1830437895,2815,2815,2815,2815,0
20250311,154700,1830437895,2815,2815,2815,2815,0
20250311,154600,1830437895,2815,2815,2815,2815,2688
20250311,154500,1830437895,2815,2815,2815,2815,0
20250311,154400,1830437895,2815,2815,2815,2815,0
20250311,154300,1830437895,2815,2815,2815,2815,0
20250311,154200,1830437895,2815,2815,2815,2815,0
20250311,154100,1830437895,2815,2815,2815,2815,0
20250311,154000,1830437895,2815,2815,2815,2815,0
20250311,153900,1830437895,2815,2815,2815,2815,0
20250311,153800,1830437895,2815,2815,2815,2815,0
20250311,153700,1830437895,2815,2815,2815,2815,0
20250311,153600,1830437895,2815,2815,2815,2815,0
20250311,153500,1830437895,2815,2815,2815,2815,0
20250311,153400,1830437895,2815,2815,2815,2815,0
20250311,153300,1830437895,2815,2815,2815,2815,0
20250311,153200,1830437895,2815,2815,2815,2815,0
20250311,153100,1830437895,2815,2815,2815,2815,0
20250311,153000,1830437895,2815,2815,2815,2815,2688
20250311,152900,1822871175,2815,2815,2815,2815,0
20250311,152800,1822871175,2815,2815,2815,2815,0
20250311,152700,1822871175,2815,2815,2815,2815,0
20250311,152600,1822871175,2815,2815,2815,2815,0
20250311,152500,1822871175,2815,2815,2815,2815,0
20250311,152400,1822871175,2815,2815,2815,2815,0
20250311,152300,1822871175,2815,2815,2815,2815,0
20250311,152200,1822871175,2815,2815,2815,2815,0
20250311,152100,1822871175,2815,2815,2815,2815,0
20250311,152000,1822871175,2815,2815,2815,2815,0
20250311,151900,1822871175,2815,2820,2820,2805,1143
20250311,151800,1819648540,2820,2800,2820,2800,1951
20250311,151700,1814173375,2810,2795,2810,2795,5509
20250311,151600,1798744160,2800,2800,2800,2800,0
20250311,151500,1798744160,2800,2780,2800,2775,1351
20250311,151400,1794984420,2795,2785,2795,2785,1702
20250311,151300,1790232505,2775,2785,2790,2775,472
20250311,151200,1788918690,2785,2785,2785,2785,0
20250311,151100,1788918690,2785,2785,2785,2785,0
20250311,151000,1788918690,2785,2780,2785,2780,301
20250311,150900,1788081895,2785,2785,2785,2785,46
20250311,150800,1787953785,2785,2785,2785,2785,43
20250311,150700,1787834030,2785,2780,2785,2780,148
20250311,150600,1787422585,2780,2780,2780,2780,10
20250311,150500,1787394785,2785,2780,2790,2765,3425
20250311,150400,1777913575,2780,2780,2780,2780,789
20250311,150300,1775720155,2780,2780,2780,2780,297
20250311,150200,1774894495,2780,2785,2785,2765,3803
20250311,150100,1764368830,2785,2785,2785,2785,91
20250311,150000,1764115395,2780,2790,2790,2780,489
20250311,145900,1762751095,2790,2790,2790,2790,0
20250311,145800,1762751095,2790,2790,2790,2790,1
20250311,145700,1762748305,2780,2800,2800,2780,1561
20250311,145600,1758390615,2800,2800,2800,2800,1508
20250311,145500,1754168215,2800,2795,2800,2795,2010
20250311,145400,1748540265,2820,2820,2820,2820,1
20250311,145300,1748537445,2800,2800,2800,2800,2000
20250311,145200,1742937445,2810,2805,2810,2800,2687
20250311,145100,1735389550,2805,2805,2825,2775,1775
20250311,145000,1730421570,2835,2860,2860,2815,645
20250311,144900,1728595370,2860,2800,2860,2800,20293
20250311,144800,1671109865,2810,2785,2810,2785,11547
20250311,144700,1638792560,2785,2765,2785,2765,3900
20250311,144600,1628000210,2765,2765,2765,2765,11
20250311,144500,1627969795,2765,2765,2765,2760,703
20250311,144400,1626027590,2760,2760,2760,2760,2000
20250311,144300,1620507590,2760,2760,2765,2760,940
20250311,144200,1617912190,2765,2765,2765,2765,2730
20250311,144100,1610363740,2775,2780,2780,2775,1085
20250311,144000,1607348395,2785,2782,2785,2775,610
20250311,143900,1605654780,2780,2780,2780,2780,0
20250311,143800,1605654780,2780,2780,2780,2780,1000
20250311,143700,1602874780,2780,2780,2780,2780,100
20250311,143600,1602596780,2790,2790,2790,2790,0
20250311,143500,1602596780,2790,2790,2790,2790,0
20250311,143400,1602596780,2790,2790,2790,2790,0
20250311,143300,1602596780,2790,2780,2790,2775,1611
20250311,143200,1598113305,2780,2780,2780,2780,28
20250311,143100,1598035465,2780,2780,2780,2780,0
20250311,143000,1598035465,2780,2780,2780,2780,2
20250311,142900,1598029905,2775,2775,2775,2775,250
20250311,142800,1597336155,2775,2775,2775,2775,0
20250311,142700,1597336155,2775,2775,2775,2775,245
20250311,142600,1596656280,2775,2770,2775,2770,16
20250311,142500,1596611955,2775,2775,2775,2765,42
20250311,142400,1596495530,2780,2780,2780,2780,0
20250311,142300,1596495530,2780,2775,2780,2775,579
20250311,142200,1594887420,2775,2775,2775,2775,990
20250311,142100,1592140170,2760,2765,2765,2760,3
20250311,142000,1592131880,2765,2765,2765,2765,0
20250311,141900,1592131880,2765,2765,2765,2765,1
20250311,141800,1592129115,2780,2770,2780,2765,5001
20250311,141700,1578298830,2780,2780,2780,2780,1
20250311,141600,1578296050,2780,2775,2780,2775,2001
20250311,141500,1572743270,2780,2780,2780,2780,8
20250311,141400,1572721030,2780,2780,2780,2780,0
20250311,141300,1572721030,2780,2780,2780,2780,15
20250311,141200,1572679330,2780,2780,2780,2780,8
20250311,141100,1572657090,2785,2785,2785,2785,1
20250311,141000,1572654305,2780,2780,2780,2780,500
20250311,140900,1571264305,2770,2770,2770,2770,1000
20250311,140800,1568494305,2770,2770,2770,2770,1000
20250311,140700,1565724305,2770,2770,2770,2770,1248
20250311,140600,1562267345,2770,2770,2770,2770,396
20250311,140500,1561170425,2770,2765,2770,2765,1108
20250311,140400,1558104765,2765,2770,2780,2760,3179
20250311,140300,1549297720,2770,2770,2770,2770,0
20250311,140200,1549297720,2770,2770,2770,2770,0
20250311,140100,1549297720,2770,2770,2770,2770,565
20250311,140000,1547732670,2760,2765,2765,2760,1300
20250311,135900,1544139870,2760,2755,2760,2755,480
20250311,135800,1542815125,2755,2755,2755,2755,0
20250311,135700,1542815125,2755,2755,2755,2755,0
20250311,135600,1542815125,2755,2765,2765,2755,534
20250311,135500,1541341280,2765,2765,2765,2765,1
20250311,135400,1541338515,2760,2760,2760,2760,0
20250311,135300,1541338515,2760,2755,2760,2750,2600
20250311,135200,1534182470,2760,2755,2760,2755,1184
20250311,135100,1530918400,2750,2750,2750,2750,1
20250311,135000,1530915650,2735,2735,2735,2735,0
20250311,134900,1530915650,2735,2735,2735,2735,0
20250311,134800,1530915650,2735,2730,2750,2730,3660
20250311,134700,1520904350,2750,2750,2750,2750,123
20250311,134600,1520566100,2750,2735,2750,2735,657
20250311,134500,1518764430,2725,2725,2725,2725,400
20250311,134400,1517674430,2725,2730,2730,2725,1000
20250311,134300,1514947880,2745,2735,2745,2730,4754
20250311,134200,1501941640,2745,2750,2750,2730,707
20250311,134100,1500009425,2725,2725,2725,2725,0
20250311,134000,1500009425,2725,2730,2730,2725,630
20250311,133900,1498289675,2735,2735,2735,2735,783
20250311,133800,1496148170,2735,2735,2735,2735,500
20250311,133700,1494780670,2735,2745,2745,2735,355
20250311,133600,1493809455,2750,2750,2750,2750,0
20250311,133500,1493809455,2750,2750,2750,2750,0
20250311,133400,1493809455,2750,2750,2750,2750,5
20250311,133300,1493795705,2750,2750,2750,2750,11
20250311,133200,1493765455,2750,2750,2750,2750,0
20250311,133100,1493765455,2750,2750,2750,2750,0
20250311,133000,1493765455,2750,2750,2750,2750,0
20250311,132900,1493765455,2750,2740,2750,2740,352
20250311,132800,1492798550,2730,2735,2735,2730,437
20250311,132700,1491604455,2735,2740,2740,2735,1500
20250311,132600,1487501930,2740,2755,2755,2740,639
20250311,132500,1485745960,2740,2757,2757,2740,825
20250311,132400,1483477505,2745,2760,2760,2745,1427
20250311,132300,1479553985,2755,2755,2755,2755,84
20250311,132200,1479322565,2755,2755,2755,2755,0
20250311,132100,1479322565,2755,2755,2755,2755,0
20250311,132000,1479322565,2755,2755,2755,2755,10
20250311,131900,1479295015,2755,2755,2755,2755,81
20250311,131800,1479071860,2745,2740,2745,2740,534
20250311,131700,1477608200,2720,2720,2720,2720,316
20250311,131600,1476748680,2725,2725,2725,2725,13
20250311,131500,1476713255,2725,2725,2725,2725,0
20250311,131400,1476713255,2725,2725,2725,2725,0
20250311,131300,1476713255,2725,2725,2725,2725,0
20250311,131200,1476713255,2725,2725,2725,2725,423
20250311,131100,1475560580,2725,2725,2725,2725,2
20250311,131000,1475555130,2725,2725,2725,2725,0
20250311,130900,1475555130,2725,2725,2725,2725,0
20250311,130800,1475555130,2725,2725,2725,2725,1
20250311,130700,1475552405,2740,2740,2740,2740,0
20250311,130600,1475552405,2740,2725,2740,2720,970
20250311,130500,1472912600,2725,2725,2725,2725,786
20250311,130400,1470770750,2725,2730,2730,2725,878
20250311,130300,1468377140,2730,2730,2730,2730,696
20250311,130200,1466477060,2730,2735,2735,2725,3176
20250311,130100,1457804720,2735,2735,2735,2735,422
20250311,130000,1456650550,2735,2745,2745,2735,1204
20250311,125900,1453354260,2745,2750,2750,2745,14
20250311,125800,1453315815,2755,2755,2755,2755,114
20250311,125700,1453001745,2750,2750,2750,2750,100
20250311,125600,1452726745,2750,2750,2750,2750,0
20250311,125500,1452726745,2750,2750,2750,2750,0
20250311,125400,1452726745,2750,2750,2750,2750,0
20250311,125300,1452726745,2750,2755,2755,2750,5901
20250311,125200,1436492425,2760,2760,2760,2760,5
20250311,125100,1436478625,2760,2760,2760,2760,0
20250311,125000,1436478625,2760,2760,2760,2760,10
20250311,124900,1436451025,2765,2770,2770,2765,10
20250311,124800,1436423350,2770,2770,2770,2770,0
20250311,124700,1436423350,2770,2770,2770,2770,0
20250311,124600,1436423350,2770,2770,2770,2770,211
20250311,124500,1435838880,2765,2770,2770,2765,5
20250311,124400,1435825050,2765,2765,2765,2765,1
20250311,124300,1435822285,2755,2755,2755,2755,0
20250311,124200,1435822285,2755,2755,2755,2755,15
20250311,124100,1435780960,2755,2755,2755,2755,0
20250311,124000,1435780960,2755,2755,2755,2755,227
20250311,123900,1435155575,2755,2755,2755,2755,0
20250311,123800,1435155575,2755,2755,2755,2755,51
20250311,123700,1435015070,2760,2765,2765,2760,1727
20250311,123600,1430247415,2765,2765,2765,2765,0
20250311,123500,1430247415,2765,2765,2765,2765,5
20250311,123400,1430233590,2760,2760,2760,2760,1
20250311,123300,1430230830,2765,2765,2765,2765,1284
20250311,123200,1426680570,2765,2765,2765,2765,1
20250311,123100,1426677805,2765,2765,2765,2765,0
20250311,123000,1426677805,2765,2765,2765,2765,500
20250311,122900,1425295305,2765,2770,2770,2765,7
20250311,122800,1425275945,2765,2765,2765,2765,4
20250311,122700,1425264885,2770,2770,2770,2770,0
20250311,122600,1425264885,2770,2770,2770,2770,0
20250311,122500,1425264885,2770,2770,2770,2770,53
20250311,122400,1425118075,2770,2775,2775,2770,136
20250311,122300,1424741340,2775,2775,2775,2775,0
20250311,122200,1424741340,2775,2775,2775,2775,0
20250311,122100,1424741340,2775,2775,2775,2775,0
20250311,122000,1424741340,2775,2775,2775,2775,5
20250311,121900,1424727465,2775,2775,2775,2775,0
20250311,121800,1424727465,2775,2775,2775,2775,1
20250311,121700,1424724690,2775,2775,2775,2775,40
20250311,121600,1424613690,2770,2770,2770,2770,0
20250311,121500,1424613690,2770,2770,2770,2770,0
20250311,121400,1424613690,2770,2770,2770,2770,0
20250311,121300,1424613690,2770,2770,2770,2770,50
20250311,121200,1424475190,2765,2765,2765,2765,235
20250311,121100,1423825415,2765,2760,2765,2760,174
20250311,121000,1423345095,2765,2765,2765,2765,100
20250311,120900,1423068595,2765,2765,2765,2765,1000
20250311,120800,1420303595,2765,2765,2765,2765,0
20250311,120700,1420303595,2765,2765,2765,2765,408
20250311,120600,1419175475,2765,2785,2785,2760,1330
20250311,120500,1415488895,2785,2785,2785,2785,0
20250311,120400,1415488895,2785,2790,2790,2785,823
20250311,120300,1413193180,2795,2795,2795,2795,153
20250311,120200,1412765545,2795,2795,2795,2795,500
20250311,120100,1411368045,2795,2795,2795,2795,523
20250311,120000,1409906260,2805,2805,2805,2800,620
20250311,115900,1408167660,2810,2810,2810,2810,454
20250311,115800,1406891920,2805,2800,2805,2800,1327
20250311,115700,1403175990,2800,2800,2800,2800,2419
20250311,115600,1396402790,2800,2800,2800,2800,0
20250311,115500,1396402790,2800,2775,2800,2775,372
20250311,115400,1395366210,2785,2795,2795,2785,2154
20250311,115300,1389353050,2800,2800,2800,2800,863
20250311,115200,1386936650,2810,2810,2810,2810,3812
20250311,115100,1376224930,2810,2805,2810,2800,5921
20250311,115000,1359616925,2810,2800,2810,2800,752
20250311,114900,1357511310,2810,2810,2810,2810,0
20250311,114800,1357511310,2810,2810,2810,2795,9194
20250311,114700,1331734625,2810,2820,2825,2810,2668
20250311,114600,1324218710,2825,2825,2825,2805,1165
20250311,114500,1320932340,2825,2780,2825,2775,7610
20250311,114400,1299567025,2775,2765,2775,2760,3143
20250311,114300,1290861940,2765,2765,2765,2765,3011
20250311,114200,1282536525,2775,2790,2800,2775,4321
20250311,114100,1270510845,2800,2780,2800,2780,3094
20250311,114000,1261852035,2775,2775,2810,2770,5624
20250311,113900,1246171910,2775,2770,2775,2750,4123
20250311,113800,1234746570,2760,2747,2760,2745,3245
20250311,113700,1225823145,2747,2742,2747,2740,5691
20250311,113600,1210200512,2742,2737,2745,2735,1453
20250311,113500,1206217539,2737,2717,2750,2715,3033
20250311,113400,1197923101,2717,2705,2730,2705,1280
20250311,113300,1194445630,2710,2692,2710,2692,3518
20250311,113200,1184941320,2692,2670,2695,2665,2634
20250311,113100,1177868881,2670,2660,2670,2657,1961
20250311,113000,1172637796,2650,2695,2695,2650,2060
20250311,112900,1167148646,2675,2690,2695,2675,1312
20250311,112800,1163625046,2705,2705,2705,2705,0
20250311,112700,1163625046,2705,2705,2705,2690,297
20250311,112600,1162822486,2705,2700,2705,2700,301
20250311,112500,1162008796,2700,2700,2700,2700,18
20250311,112400,1161960196,2700,2695,2700,2695,823
20250311,112300,1159742206,2705,2695,2705,2695,27
20250311,112200,1159669231,2700,2700,2700,2700,489
20250311,112100,1158348931,2700,2710,2710,2690,852
20250311,112000,1156040041,2710,2685,2715,2685,5408
20250311,111900,1141433761,2675,2675,2675,2660,306
20250311,111800,1140618321,2675,2645,2680,2645,2935
20250311,111700,1132767136,2645,2640,2645,2640,515
20250311,111600,1131404981,2640,2660,2660,2635,1301
20250311,111500,1127968626,2660,2625,2670,2620,10132
20250311,111400,1101208611,2640,2740,2755,2620,34169
20250311,111300,1009743066,2750,2755,2755,2740,550
20250311,111200,1008231881,2745,2770,2775,2735,6655
20250311,111100,989875096,2775,2785,2795,2765,7119
20250311,111000,970090464,2795,2870,2870,2785,18169
20250311,110900,918711534,2860,2750,2880,2740,59632
20250311,110800,750526744,2740,2745,2745,2740,404
20250311,110700,749418869,2750,2760,2760,2750,7973
20250311,110600,727463339,2765,2765,2765,2765,1000
20250311,110500,724698339,2770,2770,2770,2770,23
20250311,110400,724634629,2770,2770,2770,2770,1334
20250311,110300,720939449,2785,2785,2785,2785,0
20250311,110200,720939449,2785,2785,2785,2785,1
20250311,110100,720936664,2770,2770,2785,2770,140
20250311,110000,720548264,2780,2770,2785,2770,1502
20250311,105900,716387699,2770,2780,2780,2770,107
20250311,105800,716091194,2790,2790,2790,2790,0
20250311,105700,716091194,2790,2790,2790,2790,1
20250311,105600,716088404,2790,2790,2790,2790,0
20250311,105500,716088404,2790,2790,2790,2790,0
20250311,105400,716088404,2790,2785,2790,2785,1010
20250311,105300,713275504,2780,2780,2780,2780,2008
20250311,105200,707693264,2770,2780,2780,2770,6
20250311,105100,707676604,2780,2780,2780,2780,7
20250311,105000,707657144,2780,2785,2785,2780,13
20250311,104900,707620994,2780,2780,2780,2780,0
20250311,104800,707620994,2780,2780,2780,2780,272
20250311,104700,706864834,2780,2780,2780,2780,2
20250311,104600,706859274,2780,2780,2780,2780,397
20250311,104500,705755614,2780,2780,2780,2780,2
20250311,104400,705750054,2770,2772,2772,2770,180
20250311,104300,705251452,2765,2765,2765,2760,523
20250311,104200,703807872,2760,2760,2760,2760,189
20250311,104100,703286232,2765,2765,2765,2765,301
20250311,104000,702453967,2785,2785,2785,2785,1
20250311,103900,702451182,2780,2780,2780,2780,1000
20250311,103800,699671182,2780,2780,2780,2780,3
20250311,103700,699662842,2765,2765,2765,2765,1500
20250311,103600,695515342,2770,2780,2780,2770,10394
20250311,103500,666661262,2800,2800,2800,2800,20
20250311,103400,666605262,2800,2800,2800,2800,1
20250311,103300,666602462,2780,2790,2790,2780,263
20250311,103200,665871222,2790,2790,2790,2790,25
20250311,103100,665801472,2790,2790,2790,2790,29
20250311,103000,665720562,2810,2810,2810,2810,150
20250311,102900,665299062,2810,2800,2810,2800,2283
20250311,102800,658906642,2810,2795,2810,2795,1309
20250311,102700,655242017,2790,2790,2790,2790,165
20250311,102600,654781667,2795,2795,2795,2795,1
20250311,102500,654778872,2780,2800,2800,2780,2707
20250311,102400,647235192,2800,2810,2820,2780,6232
20250311,102300,629850842,2810,2810,2810,2790,1011
20250311,102200,627010132,2810,2800,2810,2795,277
20250311,102100,626234482,2800,2810,2810,2800,110
20250311,102000,625925442,2790,2790,2790,2785,1752
20250311,101900,621040712,2790,2790,2790,2790,0
20250311,101800,621040712,2790,2795,2810,2790,14139
20250311,101700,581492117,2800,2790,2800,2790,4969
20250311,101600,567602507,2790,2800,2800,2790,139
20250311,101500,567213432,2795,2785,2800,2785,13072
20250311,101400,530642525,2790,2790,2790,2790,10
20250311,101300,530614625,2770,2780,2795,2770,6025
20250311,101200,513828610,2770,2765,2770,2765,561
20250311,101100,512275640,2780,2770,2780,2770,793
20250311,101000,510078930,2770,2760,2770,2760,1480
20250311,100900,505984120,2760,2765,2770,2760,1797
20250311,100800,501022265,2760,2765,2765,2760,1925
20250311,100700,495706665,2770,2770,2770,2770,0
20250311,100600,495706665,2770,2775,2775,2770,302
20250311,100500,494870115,2780,2780,2785,2780,759
20250311,100400,492759710,2780,2775,2780,2775,625
20250311,100300,491025300,2765,2765,2765,2765,0
20250311,100200,491025300,2765,2765,2765,2765,13
20250311,100100,490989355,2765,2775,2775,2765,1055
20250311,100000,488062275,2775,2775,2775,2775,0
20250311,095900,488062275,2775,2760,2775,2760,3052
20250311,095800,479603830,2760,2760,2760,2760,1
20250311,095700,479601070,2760,2760,2760,2760,1000
20250311,095600,476841070,2760,2750,2760,2750,3001
20250311,095500,468578310,2760,2760,2760,2760,9
20250311,095400,468553470,2765,2755,2765,2755,1588
20250311,095300,464175125,2750,2750,2750,2750,968
20250311,095200,461513125,2750,2740,2750,2740,201
20250311,095100,460962375,2735,2740,2750,2735,571
20250311,095000,459397190,2735,2755,2755,2735,9441
20250311,094900,433468615,2765,2765,2765,2765,1
20250311,094800,433465850,2755,2755,2755,2755,0
20250311,094700,433465850,2755,2765,2765,2755,2
20250311,094600,433460330,2755,2765,2765,2755,789
20250311,094500,431278805,2765,2765,2765,2765,1
20250311,094400,431276040,2765,2760,2765,2755,3350
20250311,094300,422030530,2760,2755,2760,2740,31297
20250311,094200,335825505,2760,2780,2780,2760,1113
20250311,094100,332749065,2790,2795,2795,2790,2
20250311,094000,332743480,2790,2795,2795,2790,3653
20250311,093900,322550765,2790,2795,2795,2790,570
20250311,093800,320958590,2795,2755,2795,2755,5701
20250311,093700,305107215,2755,2780,2780,2755,51
20250311,093600,304966685,2775,2770,2775,2770,163
20250311,093500,304515160,2770,2765,2770,2750,4921
20250311,093400,290950940,2770,2770,2770,2770,1
20250311,093300,290948170,2760,2780,2780,2760,902
20250311,093200,288447130,2780,2767,2780,2760,131
20250311,093100,288083480,2750,2780,2780,2750,737
20250311,093000,286034650,2775,2735,2780,2735,3492
20250311,092900,276384270,2735,2760,2775,2735,11175
20250311,092800,245704380,2780,2780,2780,2780,607
20250311,092700,244016920,2780,2775,2780,2750,2981
20250311,092600,235740200,2780,2755,2780,2740,3422
20250311,092500,226308565,2780,2770,2780,2740,1415
20250311,092400,222410205,2750,2755,2755,2750,2380
20250311,092300,215864575,2770,2755,2780,2740,4905
20250311,092200,202311320,2760,2735,2760,2735,847
20250311,092100,199977090,2745,2740,2755,2740,2854
20250311,092000,192143475,2735,2730,2735,2730,282
20250311,091900,191372955,2735,2750,2750,2735,3946
20250311,091800,180549285,2755,2735,2755,2735,254
20250311,091700,179851655,2750,2735,2750,2735,1427
20250311,091600,175931825,2720,2755,2765,2720,11128
20250311,091500,145533180,2755,2750,2755,2750,668
20250311,091400,143693095,2735,2715,2750,2715,5325
20250311,091300,129135360,2730,2730,2730,2730,100
20250311,091200,128862360,2730,2735,2735,2705,3993
20250311,091100,118007455,2730,2725,2730,2705,2618
20250311,091000,110900755,2735,2720,2740,2705,2020
20250311,090900,105417405,2710,2720,2720,2700,448
20250311,090800,104203655,2720,2700,2720,2700,3011
20250311,090700,96073935,2700,2710,2745,2695,4767
20250311,090600,83132830,2710,2685,2710,2685,3596
20250311,090500,73415060,2675,2640,2675,2640,7298
20250311,090400,54052270,2645,2645,2645,2645,0
20250311,090300,54052270,2645,2625,2645,2625,959
20250311,090200,51529080,2625,2625,2625,2625,536
20250311,090100,50122080,2625,2665,2670,2625,8256
20250311,090000,28299795,2630,2695,2695,2630,10514
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194600 1830437895 2815 2815 2815 2815 2688
3 20250311 194500 1830437895 2815 2815 2815 2815 0
4 20250311 194400 1830437895 2815 2815 2815 2815 0
5 20250311 194300 1830437895 2815 2815 2815 2815 0
6 20250311 194200 1830437895 2815 2815 2815 2815 0
7 20250311 194100 1830437895 2815 2815 2815 2815 0
8 20250311 194000 1830437895 2815 2815 2815 2815 0
9 20250311 193900 1830437895 2815 2815 2815 2815 0
10 20250311 193800 1830437895 2815 2815 2815 2815 0
11 20250311 193700 1830437895 2815 2815 2815 2815 0
12 20250311 193600 1830437895 2815 2815 2815 2815 0
13 20250311 193500 1830437895 2815 2815 2815 2815 0
14 20250311 193400 1830437895 2815 2815 2815 2815 0
15 20250311 193300 1830437895 2815 2815 2815 2815 0
16 20250311 193200 1830437895 2815 2815 2815 2815 0
17 20250311 193100 1830437895 2815 2815 2815 2815 0
18 20250311 193000 1830437895 2815 2815 2815 2815 0
19 20250311 192900 1830437895 2815 2815 2815 2815 0
20 20250311 192800 1830437895 2815 2815 2815 2815 0
21 20250311 192700 1830437895 2815 2815 2815 2815 0
22 20250311 192600 1830437895 2815 2815 2815 2815 0
23 20250311 192500 1830437895 2815 2815 2815 2815 0
24 20250311 192400 1830437895 2815 2815 2815 2815 0
25 20250311 192300 1830437895 2815 2815 2815 2815 0
26 20250311 192200 1830437895 2815 2815 2815 2815 0
27 20250311 192100 1830437895 2815 2815 2815 2815 0
28 20250311 192000 1830437895 2815 2815 2815 2815 0
29 20250311 191900 1830437895 2815 2815 2815 2815 0
30 20250311 191800 1830437895 2815 2815 2815 2815 0
31 20250311 191700 1830437895 2815 2815 2815 2815 0
32 20250311 191600 1830437895 2815 2815 2815 2815 2688
33 20250311 191500 1830437895 2815 2815 2815 2815 0
34 20250311 191400 1830437895 2815 2815 2815 2815 0
35 20250311 191300 1830437895 2815 2815 2815 2815 0
36 20250311 191200 1830437895 2815 2815 2815 2815 0
37 20250311 191100 1830437895 2815 2815 2815 2815 0
38 20250311 191000 1830437895 2815 2815 2815 2815 0
39 20250311 190900 1830437895 2815 2815 2815 2815 0
40 20250311 190800 1830437895 2815 2815 2815 2815 0
41 20250311 190700 1830437895 2815 2815 2815 2815 0
42 20250311 190600 1830437895 2815 2815 2815 2815 0
43 20250311 190500 1830437895 2815 2815 2815 2815 0
44 20250311 190400 1830437895 2815 2815 2815 2815 0
45 20250311 190300 1830437895 2815 2815 2815 2815 0
46 20250311 190200 1830437895 2815 2815 2815 2815 0
47 20250311 190100 1830437895 2815 2815 2815 2815 0
48 20250311 190000 1830437895 2815 2815 2815 2815 0
49 20250311 185900 1830437895 2815 2815 2815 2815 0
50 20250311 185800 1830437895 2815 2815 2815 2815 0
51 20250311 185700 1830437895 2815 2815 2815 2815 0
52 20250311 185600 1830437895 2815 2815 2815 2815 0
53 20250311 185500 1830437895 2815 2815 2815 2815 0
54 20250311 185400 1830437895 2815 2815 2815 2815 0
55 20250311 185300 1830437895 2815 2815 2815 2815 0
56 20250311 185200 1830437895 2815 2815 2815 2815 0
57 20250311 185100 1830437895 2815 2815 2815 2815 0
58 20250311 185000 1830437895 2815 2815 2815 2815 0
59 20250311 184900 1830437895 2815 2815 2815 2815 0
60 20250311 184800 1830437895 2815 2815 2815 2815 0
61 20250311 184700 1830437895 2815 2815 2815 2815 0
62 20250311 184600 1830437895 2815 2815 2815 2815 2688
63 20250311 184500 1830437895 2815 2815 2815 2815 0
64 20250311 184400 1830437895 2815 2815 2815 2815 0
65 20250311 184300 1830437895 2815 2815 2815 2815 0
66 20250311 184200 1830437895 2815 2815 2815 2815 0
67 20250311 184100 1830437895 2815 2815 2815 2815 0
68 20250311 184000 1830437895 2815 2815 2815 2815 0
69 20250311 183900 1830437895 2815 2815 2815 2815 0
70 20250311 183800 1830437895 2815 2815 2815 2815 0
71 20250311 183700 1830437895 2815 2815 2815 2815 0
72 20250311 183600 1830437895 2815 2815 2815 2815 0
73 20250311 183500 1830437895 2815 2815 2815 2815 0
74 20250311 183400 1830437895 2815 2815 2815 2815 0
75 20250311 183300 1830437895 2815 2815 2815 2815 0
76 20250311 183200 1830437895 2815 2815 2815 2815 0
77 20250311 183100 1830437895 2815 2815 2815 2815 0
78 20250311 183000 1830437895 2815 2815 2815 2815 0
79 20250311 182900 1830437895 2815 2815 2815 2815 0
80 20250311 182800 1830437895 2815 2815 2815 2815 0
81 20250311 182700 1830437895 2815 2815 2815 2815 0
82 20250311 182600 1830437895 2815 2815 2815 2815 0
83 20250311 182500 1830437895 2815 2815 2815 2815 0
84 20250311 182400 1830437895 2815 2815 2815 2815 0
85 20250311 182300 1830437895 2815 2815 2815 2815 0
86 20250311 182200 1830437895 2815 2815 2815 2815 0
87 20250311 182100 1830437895 2815 2815 2815 2815 0
88 20250311 182000 1830437895 2815 2815 2815 2815 0
89 20250311 181900 1830437895 2815 2815 2815 2815 0
90 20250311 181800 1830437895 2815 2815 2815 2815 0
91 20250311 181700 1830437895 2815 2815 2815 2815 0
92 20250311 181600 1830437895 2815 2815 2815 2815 2688
93 20250311 181500 1830437895 2815 2815 2815 2815 0
94 20250311 181400 1830437895 2815 2815 2815 2815 0
95 20250311 181300 1830437895 2815 2815 2815 2815 0
96 20250311 181200 1830437895 2815 2815 2815 2815 0
97 20250311 181100 1830437895 2815 2815 2815 2815 0
98 20250311 181000 1830437895 2815 2815 2815 2815 0
99 20250311 180900 1830437895 2815 2815 2815 2815 0
100 20250311 180800 1830437895 2815 2815 2815 2815 0
101 20250311 180700 1830437895 2815 2815 2815 2815 0
102 20250311 180600 1830437895 2815 2815 2815 2815 0
103 20250311 180500 1830437895 2815 2815 2815 2815 0
104 20250311 180400 1830437895 2815 2815 2815 2815 0
105 20250311 180300 1830437895 2815 2815 2815 2815 0
106 20250311 180200 1830437895 2815 2815 2815 2815 0
107 20250311 180100 1830437895 2815 2815 2815 2815 0
108 20250311 180000 1830437895 2815 2815 2815 2815 0
109 20250311 175900 1830437895 2815 2815 2815 2815 0
110 20250311 175800 1830437895 2815 2815 2815 2815 0
111 20250311 175700 1830437895 2815 2815 2815 2815 0
112 20250311 175600 1830437895 2815 2815 2815 2815 0
113 20250311 175500 1830437895 2815 2815 2815 2815 0
114 20250311 175400 1830437895 2815 2815 2815 2815 0
115 20250311 175300 1830437895 2815 2815 2815 2815 0
116 20250311 175200 1830437895 2815 2815 2815 2815 0
117 20250311 175100 1830437895 2815 2815 2815 2815 0
118 20250311 175000 1830437895 2815 2815 2815 2815 0
119 20250311 174900 1830437895 2815 2815 2815 2815 0
120 20250311 174800 1830437895 2815 2815 2815 2815 0
121 20250311 174700 1830437895 2815 2815 2815 2815 0
122 20250311 174600 1830437895 2815 2815 2815 2815 2688
123 20250311 174500 1830437895 2815 2815 2815 2815 0
124 20250311 174400 1830437895 2815 2815 2815 2815 0
125 20250311 174300 1830437895 2815 2815 2815 2815 0
126 20250311 174200 1830437895 2815 2815 2815 2815 0
127 20250311 174100 1830437895 2815 2815 2815 2815 0
128 20250311 174000 1830437895 2815 2815 2815 2815 0
129 20250311 173900 1830437895 2815 2815 2815 2815 0
130 20250311 173800 1830437895 2815 2815 2815 2815 0
131 20250311 173700 1830437895 2815 2815 2815 2815 0
132 20250311 173600 1830437895 2815 2815 2815 2815 0
133 20250311 173500 1830437895 2815 2815 2815 2815 0
134 20250311 173400 1830437895 2815 2815 2815 2815 0
135 20250311 173300 1830437895 2815 2815 2815 2815 0
136 20250311 173200 1830437895 2815 2815 2815 2815 0
137 20250311 173100 1830437895 2815 2815 2815 2815 0
138 20250311 173000 1830437895 2815 2815 2815 2815 0
139 20250311 172900 1830437895 2815 2815 2815 2815 0
140 20250311 172800 1830437895 2815 2815 2815 2815 0
141 20250311 172700 1830437895 2815 2815 2815 2815 0
142 20250311 172600 1830437895 2815 2815 2815 2815 0
143 20250311 172500 1830437895 2815 2815 2815 2815 0
144 20250311 172400 1830437895 2815 2815 2815 2815 0
145 20250311 172300 1830437895 2815 2815 2815 2815 0
146 20250311 172200 1830437895 2815 2815 2815 2815 0
147 20250311 172100 1830437895 2815 2815 2815 2815 0
148 20250311 172000 1830437895 2815 2815 2815 2815 0
149 20250311 171900 1830437895 2815 2815 2815 2815 0
150 20250311 171800 1830437895 2815 2815 2815 2815 0
151 20250311 171700 1830437895 2815 2815 2815 2815 0
152 20250311 171600 1830437895 2815 2815 2815 2815 2688
153 20250311 171500 1830437895 2815 2815 2815 2815 0
154 20250311 171400 1830437895 2815 2815 2815 2815 0
155 20250311 171300 1830437895 2815 2815 2815 2815 0
156 20250311 171200 1830437895 2815 2815 2815 2815 0
157 20250311 171100 1830437895 2815 2815 2815 2815 0
158 20250311 171000 1830437895 2815 2815 2815 2815 0
159 20250311 170900 1830437895 2815 2815 2815 2815 0
160 20250311 170800 1830437895 2815 2815 2815 2815 0
161 20250311 170700 1830437895 2815 2815 2815 2815 0
162 20250311 170600 1830437895 2815 2815 2815 2815 0
163 20250311 170500 1830437895 2815 2815 2815 2815 0
164 20250311 170400 1830437895 2815 2815 2815 2815 0
165 20250311 170300 1830437895 2815 2815 2815 2815 0
166 20250311 170200 1830437895 2815 2815 2815 2815 0
167 20250311 170100 1830437895 2815 2815 2815 2815 0
168 20250311 170000 1830437895 2815 2815 2815 2815 0
169 20250311 165900 1830437895 2815 2815 2815 2815 0
170 20250311 165800 1830437895 2815 2815 2815 2815 0
171 20250311 165700 1830437895 2815 2815 2815 2815 0
172 20250311 165600 1830437895 2815 2815 2815 2815 0
173 20250311 165500 1830437895 2815 2815 2815 2815 0
174 20250311 165400 1830437895 2815 2815 2815 2815 0
175 20250311 165300 1830437895 2815 2815 2815 2815 0
176 20250311 165200 1830437895 2815 2815 2815 2815 0
177 20250311 165100 1830437895 2815 2815 2815 2815 0
178 20250311 165000 1830437895 2815 2815 2815 2815 0
179 20250311 164900 1830437895 2815 2815 2815 2815 0
180 20250311 164800 1830437895 2815 2815 2815 2815 0
181 20250311 164700 1830437895 2815 2815 2815 2815 0
182 20250311 164600 1830437895 2815 2815 2815 2815 2688
183 20250311 164500 1830437895 2815 2815 2815 2815 0
184 20250311 164400 1830437895 2815 2815 2815 2815 0
185 20250311 164300 1830437895 2815 2815 2815 2815 0
186 20250311 164200 1830437895 2815 2815 2815 2815 0
187 20250311 164100 1830437895 2815 2815 2815 2815 0
188 20250311 164000 1830437895 2815 2815 2815 2815 0
189 20250311 163900 1830437895 2815 2815 2815 2815 0
190 20250311 163800 1830437895 2815 2815 2815 2815 0
191 20250311 163700 1830437895 2815 2815 2815 2815 0
192 20250311 163600 1830437895 2815 2815 2815 2815 0
193 20250311 163500 1830437895 2815 2815 2815 2815 0
194 20250311 163400 1830437895 2815 2815 2815 2815 0
195 20250311 163300 1830437895 2815 2815 2815 2815 0
196 20250311 163200 1830437895 2815 2815 2815 2815 0
197 20250311 163100 1830437895 2815 2815 2815 2815 0
198 20250311 163000 1830437895 2815 2815 2815 2815 0
199 20250311 162900 1830437895 2815 2815 2815 2815 0
200 20250311 162800 1830437895 2815 2815 2815 2815 0
201 20250311 162700 1830437895 2815 2815 2815 2815 0
202 20250311 162600 1830437895 2815 2815 2815 2815 0
203 20250311 162500 1830437895 2815 2815 2815 2815 0
204 20250311 162400 1830437895 2815 2815 2815 2815 0
205 20250311 162300 1830437895 2815 2815 2815 2815 0
206 20250311 162200 1830437895 2815 2815 2815 2815 0
207 20250311 162100 1830437895 2815 2815 2815 2815 0
208 20250311 162000 1830437895 2815 2815 2815 2815 0
209 20250311 161900 1830437895 2815 2815 2815 2815 0
210 20250311 161800 1830437895 2815 2815 2815 2815 0
211 20250311 161700 1830437895 2815 2815 2815 2815 0
212 20250311 161600 1830437895 2815 2815 2815 2815 2688
213 20250311 161500 1830437895 2815 2815 2815 2815 0
214 20250311 161400 1830437895 2815 2815 2815 2815 0
215 20250311 161300 1830437895 2815 2815 2815 2815 0
216 20250311 161200 1830437895 2815 2815 2815 2815 0
217 20250311 161100 1830437895 2815 2815 2815 2815 0
218 20250311 161000 1830437895 2815 2815 2815 2815 0
219 20250311 160900 1830437895 2815 2815 2815 2815 0
220 20250311 160800 1830437895 2815 2815 2815 2815 0
221 20250311 160700 1830437895 2815 2815 2815 2815 0
222 20250311 160600 1830437895 2815 2815 2815 2815 0
223 20250311 160500 1830437895 2815 2815 2815 2815 0
224 20250311 160400 1830437895 2815 2815 2815 2815 0
225 20250311 160300 1830437895 2815 2815 2815 2815 0
226 20250311 160200 1830437895 2815 2815 2815 2815 0
227 20250311 160100 1830437895 2815 2815 2815 2815 0
228 20250311 160000 1830437895 2815 2815 2815 2815 0
229 20250311 155900 1830437895 2815 2815 2815 2815 0
230 20250311 155800 1830437895 2815 2815 2815 2815 0
231 20250311 155700 1830437895 2815 2815 2815 2815 0
232 20250311 155600 1830437895 2815 2815 2815 2815 0
233 20250311 155500 1830437895 2815 2815 2815 2815 0
234 20250311 155400 1830437895 2815 2815 2815 2815 0
235 20250311 155300 1830437895 2815 2815 2815 2815 0
236 20250311 155200 1830437895 2815 2815 2815 2815 0
237 20250311 155100 1830437895 2815 2815 2815 2815 0
238 20250311 155000 1830437895 2815 2815 2815 2815 0
239 20250311 154900 1830437895 2815 2815 2815 2815 0
240 20250311 154800 1830437895 2815 2815 2815 2815 0
241 20250311 154700 1830437895 2815 2815 2815 2815 0
242 20250311 154600 1830437895 2815 2815 2815 2815 2688
243 20250311 154500 1830437895 2815 2815 2815 2815 0
244 20250311 154400 1830437895 2815 2815 2815 2815 0
245 20250311 154300 1830437895 2815 2815 2815 2815 0
246 20250311 154200 1830437895 2815 2815 2815 2815 0
247 20250311 154100 1830437895 2815 2815 2815 2815 0
248 20250311 154000 1830437895 2815 2815 2815 2815 0
249 20250311 153900 1830437895 2815 2815 2815 2815 0
250 20250311 153800 1830437895 2815 2815 2815 2815 0
251 20250311 153700 1830437895 2815 2815 2815 2815 0
252 20250311 153600 1830437895 2815 2815 2815 2815 0
253 20250311 153500 1830437895 2815 2815 2815 2815 0
254 20250311 153400 1830437895 2815 2815 2815 2815 0
255 20250311 153300 1830437895 2815 2815 2815 2815 0
256 20250311 153200 1830437895 2815 2815 2815 2815 0
257 20250311 153100 1830437895 2815 2815 2815 2815 0
258 20250311 153000 1830437895 2815 2815 2815 2815 2688
259 20250311 152900 1822871175 2815 2815 2815 2815 0
260 20250311 152800 1822871175 2815 2815 2815 2815 0
261 20250311 152700 1822871175 2815 2815 2815 2815 0
262 20250311 152600 1822871175 2815 2815 2815 2815 0
263 20250311 152500 1822871175 2815 2815 2815 2815 0
264 20250311 152400 1822871175 2815 2815 2815 2815 0
265 20250311 152300 1822871175 2815 2815 2815 2815 0
266 20250311 152200 1822871175 2815 2815 2815 2815 0
267 20250311 152100 1822871175 2815 2815 2815 2815 0
268 20250311 152000 1822871175 2815 2815 2815 2815 0
269 20250311 151900 1822871175 2815 2820 2820 2805 1143
270 20250311 151800 1819648540 2820 2800 2820 2800 1951
271 20250311 151700 1814173375 2810 2795 2810 2795 5509
272 20250311 151600 1798744160 2800 2800 2800 2800 0
273 20250311 151500 1798744160 2800 2780 2800 2775 1351
274 20250311 151400 1794984420 2795 2785 2795 2785 1702
275 20250311 151300 1790232505 2775 2785 2790 2775 472
276 20250311 151200 1788918690 2785 2785 2785 2785 0
277 20250311 151100 1788918690 2785 2785 2785 2785 0
278 20250311 151000 1788918690 2785 2780 2785 2780 301
279 20250311 150900 1788081895 2785 2785 2785 2785 46
280 20250311 150800 1787953785 2785 2785 2785 2785 43
281 20250311 150700 1787834030 2785 2780 2785 2780 148
282 20250311 150600 1787422585 2780 2780 2780 2780 10
283 20250311 150500 1787394785 2785 2780 2790 2765 3425
284 20250311 150400 1777913575 2780 2780 2780 2780 789
285 20250311 150300 1775720155 2780 2780 2780 2780 297
286 20250311 150200 1774894495 2780 2785 2785 2765 3803
287 20250311 150100 1764368830 2785 2785 2785 2785 91
288 20250311 150000 1764115395 2780 2790 2790 2780 489
289 20250311 145900 1762751095 2790 2790 2790 2790 0
290 20250311 145800 1762751095 2790 2790 2790 2790 1
291 20250311 145700 1762748305 2780 2800 2800 2780 1561
292 20250311 145600 1758390615 2800 2800 2800 2800 1508
293 20250311 145500 1754168215 2800 2795 2800 2795 2010
294 20250311 145400 1748540265 2820 2820 2820 2820 1
295 20250311 145300 1748537445 2800 2800 2800 2800 2000
296 20250311 145200 1742937445 2810 2805 2810 2800 2687
297 20250311 145100 1735389550 2805 2805 2825 2775 1775
298 20250311 145000 1730421570 2835 2860 2860 2815 645
299 20250311 144900 1728595370 2860 2800 2860 2800 20293
300 20250311 144800 1671109865 2810 2785 2810 2785 11547
301 20250311 144700 1638792560 2785 2765 2785 2765 3900
302 20250311 144600 1628000210 2765 2765 2765 2765 11
303 20250311 144500 1627969795 2765 2765 2765 2760 703
304 20250311 144400 1626027590 2760 2760 2760 2760 2000
305 20250311 144300 1620507590 2760 2760 2765 2760 940
306 20250311 144200 1617912190 2765 2765 2765 2765 2730
307 20250311 144100 1610363740 2775 2780 2780 2775 1085
308 20250311 144000 1607348395 2785 2782 2785 2775 610
309 20250311 143900 1605654780 2780 2780 2780 2780 0
310 20250311 143800 1605654780 2780 2780 2780 2780 1000
311 20250311 143700 1602874780 2780 2780 2780 2780 100
312 20250311 143600 1602596780 2790 2790 2790 2790 0
313 20250311 143500 1602596780 2790 2790 2790 2790 0
314 20250311 143400 1602596780 2790 2790 2790 2790 0
315 20250311 143300 1602596780 2790 2780 2790 2775 1611
316 20250311 143200 1598113305 2780 2780 2780 2780 28
317 20250311 143100 1598035465 2780 2780 2780 2780 0
318 20250311 143000 1598035465 2780 2780 2780 2780 2
319 20250311 142900 1598029905 2775 2775 2775 2775 250
320 20250311 142800 1597336155 2775 2775 2775 2775 0
321 20250311 142700 1597336155 2775 2775 2775 2775 245
322 20250311 142600 1596656280 2775 2770 2775 2770 16
323 20250311 142500 1596611955 2775 2775 2775 2765 42
324 20250311 142400 1596495530 2780 2780 2780 2780 0
325 20250311 142300 1596495530 2780 2775 2780 2775 579
326 20250311 142200 1594887420 2775 2775 2775 2775 990
327 20250311 142100 1592140170 2760 2765 2765 2760 3
328 20250311 142000 1592131880 2765 2765 2765 2765 0
329 20250311 141900 1592131880 2765 2765 2765 2765 1
330 20250311 141800 1592129115 2780 2770 2780 2765 5001
331 20250311 141700 1578298830 2780 2780 2780 2780 1
332 20250311 141600 1578296050 2780 2775 2780 2775 2001
333 20250311 141500 1572743270 2780 2780 2780 2780 8
334 20250311 141400 1572721030 2780 2780 2780 2780 0
335 20250311 141300 1572721030 2780 2780 2780 2780 15
336 20250311 141200 1572679330 2780 2780 2780 2780 8
337 20250311 141100 1572657090 2785 2785 2785 2785 1
338 20250311 141000 1572654305 2780 2780 2780 2780 500
339 20250311 140900 1571264305 2770 2770 2770 2770 1000
340 20250311 140800 1568494305 2770 2770 2770 2770 1000
341 20250311 140700 1565724305 2770 2770 2770 2770 1248
342 20250311 140600 1562267345 2770 2770 2770 2770 396
343 20250311 140500 1561170425 2770 2765 2770 2765 1108
344 20250311 140400 1558104765 2765 2770 2780 2760 3179
345 20250311 140300 1549297720 2770 2770 2770 2770 0
346 20250311 140200 1549297720 2770 2770 2770 2770 0
347 20250311 140100 1549297720 2770 2770 2770 2770 565
348 20250311 140000 1547732670 2760 2765 2765 2760 1300
349 20250311 135900 1544139870 2760 2755 2760 2755 480
350 20250311 135800 1542815125 2755 2755 2755 2755 0
351 20250311 135700 1542815125 2755 2755 2755 2755 0
352 20250311 135600 1542815125 2755 2765 2765 2755 534
353 20250311 135500 1541341280 2765 2765 2765 2765 1
354 20250311 135400 1541338515 2760 2760 2760 2760 0
355 20250311 135300 1541338515 2760 2755 2760 2750 2600
356 20250311 135200 1534182470 2760 2755 2760 2755 1184
357 20250311 135100 1530918400 2750 2750 2750 2750 1
358 20250311 135000 1530915650 2735 2735 2735 2735 0
359 20250311 134900 1530915650 2735 2735 2735 2735 0
360 20250311 134800 1530915650 2735 2730 2750 2730 3660
361 20250311 134700 1520904350 2750 2750 2750 2750 123
362 20250311 134600 1520566100 2750 2735 2750 2735 657
363 20250311 134500 1518764430 2725 2725 2725 2725 400
364 20250311 134400 1517674430 2725 2730 2730 2725 1000
365 20250311 134300 1514947880 2745 2735 2745 2730 4754
366 20250311 134200 1501941640 2745 2750 2750 2730 707
367 20250311 134100 1500009425 2725 2725 2725 2725 0
368 20250311 134000 1500009425 2725 2730 2730 2725 630
369 20250311 133900 1498289675 2735 2735 2735 2735 783
370 20250311 133800 1496148170 2735 2735 2735 2735 500
371 20250311 133700 1494780670 2735 2745 2745 2735 355
372 20250311 133600 1493809455 2750 2750 2750 2750 0
373 20250311 133500 1493809455 2750 2750 2750 2750 0
374 20250311 133400 1493809455 2750 2750 2750 2750 5
375 20250311 133300 1493795705 2750 2750 2750 2750 11
376 20250311 133200 1493765455 2750 2750 2750 2750 0
377 20250311 133100 1493765455 2750 2750 2750 2750 0
378 20250311 133000 1493765455 2750 2750 2750 2750 0
379 20250311 132900 1493765455 2750 2740 2750 2740 352
380 20250311 132800 1492798550 2730 2735 2735 2730 437
381 20250311 132700 1491604455 2735 2740 2740 2735 1500
382 20250311 132600 1487501930 2740 2755 2755 2740 639
383 20250311 132500 1485745960 2740 2757 2757 2740 825
384 20250311 132400 1483477505 2745 2760 2760 2745 1427
385 20250311 132300 1479553985 2755 2755 2755 2755 84
386 20250311 132200 1479322565 2755 2755 2755 2755 0
387 20250311 132100 1479322565 2755 2755 2755 2755 0
388 20250311 132000 1479322565 2755 2755 2755 2755 10
389 20250311 131900 1479295015 2755 2755 2755 2755 81
390 20250311 131800 1479071860 2745 2740 2745 2740 534
391 20250311 131700 1477608200 2720 2720 2720 2720 316
392 20250311 131600 1476748680 2725 2725 2725 2725 13
393 20250311 131500 1476713255 2725 2725 2725 2725 0
394 20250311 131400 1476713255 2725 2725 2725 2725 0
395 20250311 131300 1476713255 2725 2725 2725 2725 0
396 20250311 131200 1476713255 2725 2725 2725 2725 423
397 20250311 131100 1475560580 2725 2725 2725 2725 2
398 20250311 131000 1475555130 2725 2725 2725 2725 0
399 20250311 130900 1475555130 2725 2725 2725 2725 0
400 20250311 130800 1475555130 2725 2725 2725 2725 1
401 20250311 130700 1475552405 2740 2740 2740 2740 0
402 20250311 130600 1475552405 2740 2725 2740 2720 970
403 20250311 130500 1472912600 2725 2725 2725 2725 786
404 20250311 130400 1470770750 2725 2730 2730 2725 878
405 20250311 130300 1468377140 2730 2730 2730 2730 696
406 20250311 130200 1466477060 2730 2735 2735 2725 3176
407 20250311 130100 1457804720 2735 2735 2735 2735 422
408 20250311 130000 1456650550 2735 2745 2745 2735 1204
409 20250311 125900 1453354260 2745 2750 2750 2745 14
410 20250311 125800 1453315815 2755 2755 2755 2755 114
411 20250311 125700 1453001745 2750 2750 2750 2750 100
412 20250311 125600 1452726745 2750 2750 2750 2750 0
413 20250311 125500 1452726745 2750 2750 2750 2750 0
414 20250311 125400 1452726745 2750 2750 2750 2750 0
415 20250311 125300 1452726745 2750 2755 2755 2750 5901
416 20250311 125200 1436492425 2760 2760 2760 2760 5
417 20250311 125100 1436478625 2760 2760 2760 2760 0
418 20250311 125000 1436478625 2760 2760 2760 2760 10
419 20250311 124900 1436451025 2765 2770 2770 2765 10
420 20250311 124800 1436423350 2770 2770 2770 2770 0
421 20250311 124700 1436423350 2770 2770 2770 2770 0
422 20250311 124600 1436423350 2770 2770 2770 2770 211
423 20250311 124500 1435838880 2765 2770 2770 2765 5
424 20250311 124400 1435825050 2765 2765 2765 2765 1
425 20250311 124300 1435822285 2755 2755 2755 2755 0
426 20250311 124200 1435822285 2755 2755 2755 2755 15
427 20250311 124100 1435780960 2755 2755 2755 2755 0
428 20250311 124000 1435780960 2755 2755 2755 2755 227
429 20250311 123900 1435155575 2755 2755 2755 2755 0
430 20250311 123800 1435155575 2755 2755 2755 2755 51
431 20250311 123700 1435015070 2760 2765 2765 2760 1727
432 20250311 123600 1430247415 2765 2765 2765 2765 0
433 20250311 123500 1430247415 2765 2765 2765 2765 5
434 20250311 123400 1430233590 2760 2760 2760 2760 1
435 20250311 123300 1430230830 2765 2765 2765 2765 1284
436 20250311 123200 1426680570 2765 2765 2765 2765 1
437 20250311 123100 1426677805 2765 2765 2765 2765 0
438 20250311 123000 1426677805 2765 2765 2765 2765 500
439 20250311 122900 1425295305 2765 2770 2770 2765 7
440 20250311 122800 1425275945 2765 2765 2765 2765 4
441 20250311 122700 1425264885 2770 2770 2770 2770 0
442 20250311 122600 1425264885 2770 2770 2770 2770 0
443 20250311 122500 1425264885 2770 2770 2770 2770 53
444 20250311 122400 1425118075 2770 2775 2775 2770 136
445 20250311 122300 1424741340 2775 2775 2775 2775 0
446 20250311 122200 1424741340 2775 2775 2775 2775 0
447 20250311 122100 1424741340 2775 2775 2775 2775 0
448 20250311 122000 1424741340 2775 2775 2775 2775 5
449 20250311 121900 1424727465 2775 2775 2775 2775 0
450 20250311 121800 1424727465 2775 2775 2775 2775 1
451 20250311 121700 1424724690 2775 2775 2775 2775 40
452 20250311 121600 1424613690 2770 2770 2770 2770 0
453 20250311 121500 1424613690 2770 2770 2770 2770 0
454 20250311 121400 1424613690 2770 2770 2770 2770 0
455 20250311 121300 1424613690 2770 2770 2770 2770 50
456 20250311 121200 1424475190 2765 2765 2765 2765 235
457 20250311 121100 1423825415 2765 2760 2765 2760 174
458 20250311 121000 1423345095 2765 2765 2765 2765 100
459 20250311 120900 1423068595 2765 2765 2765 2765 1000
460 20250311 120800 1420303595 2765 2765 2765 2765 0
461 20250311 120700 1420303595 2765 2765 2765 2765 408
462 20250311 120600 1419175475 2765 2785 2785 2760 1330
463 20250311 120500 1415488895 2785 2785 2785 2785 0
464 20250311 120400 1415488895 2785 2790 2790 2785 823
465 20250311 120300 1413193180 2795 2795 2795 2795 153
466 20250311 120200 1412765545 2795 2795 2795 2795 500
467 20250311 120100 1411368045 2795 2795 2795 2795 523
468 20250311 120000 1409906260 2805 2805 2805 2800 620
469 20250311 115900 1408167660 2810 2810 2810 2810 454
470 20250311 115800 1406891920 2805 2800 2805 2800 1327
471 20250311 115700 1403175990 2800 2800 2800 2800 2419
472 20250311 115600 1396402790 2800 2800 2800 2800 0
473 20250311 115500 1396402790 2800 2775 2800 2775 372
474 20250311 115400 1395366210 2785 2795 2795 2785 2154
475 20250311 115300 1389353050 2800 2800 2800 2800 863
476 20250311 115200 1386936650 2810 2810 2810 2810 3812
477 20250311 115100 1376224930 2810 2805 2810 2800 5921
478 20250311 115000 1359616925 2810 2800 2810 2800 752
479 20250311 114900 1357511310 2810 2810 2810 2810 0
480 20250311 114800 1357511310 2810 2810 2810 2795 9194
481 20250311 114700 1331734625 2810 2820 2825 2810 2668
482 20250311 114600 1324218710 2825 2825 2825 2805 1165
483 20250311 114500 1320932340 2825 2780 2825 2775 7610
484 20250311 114400 1299567025 2775 2765 2775 2760 3143
485 20250311 114300 1290861940 2765 2765 2765 2765 3011
486 20250311 114200 1282536525 2775 2790 2800 2775 4321
487 20250311 114100 1270510845 2800 2780 2800 2780 3094
488 20250311 114000 1261852035 2775 2775 2810 2770 5624
489 20250311 113900 1246171910 2775 2770 2775 2750 4123
490 20250311 113800 1234746570 2760 2747 2760 2745 3245
491 20250311 113700 1225823145 2747 2742 2747 2740 5691
492 20250311 113600 1210200512 2742 2737 2745 2735 1453
493 20250311 113500 1206217539 2737 2717 2750 2715 3033
494 20250311 113400 1197923101 2717 2705 2730 2705 1280
495 20250311 113300 1194445630 2710 2692 2710 2692 3518
496 20250311 113200 1184941320 2692 2670 2695 2665 2634
497 20250311 113100 1177868881 2670 2660 2670 2657 1961
498 20250311 113000 1172637796 2650 2695 2695 2650 2060
499 20250311 112900 1167148646 2675 2690 2695 2675 1312
500 20250311 112800 1163625046 2705 2705 2705 2705 0
501 20250311 112700 1163625046 2705 2705 2705 2690 297
502 20250311 112600 1162822486 2705 2700 2705 2700 301
503 20250311 112500 1162008796 2700 2700 2700 2700 18
504 20250311 112400 1161960196 2700 2695 2700 2695 823
505 20250311 112300 1159742206 2705 2695 2705 2695 27
506 20250311 112200 1159669231 2700 2700 2700 2700 489
507 20250311 112100 1158348931 2700 2710 2710 2690 852
508 20250311 112000 1156040041 2710 2685 2715 2685 5408
509 20250311 111900 1141433761 2675 2675 2675 2660 306
510 20250311 111800 1140618321 2675 2645 2680 2645 2935
511 20250311 111700 1132767136 2645 2640 2645 2640 515
512 20250311 111600 1131404981 2640 2660 2660 2635 1301
513 20250311 111500 1127968626 2660 2625 2670 2620 10132
514 20250311 111400 1101208611 2640 2740 2755 2620 34169
515 20250311 111300 1009743066 2750 2755 2755 2740 550
516 20250311 111200 1008231881 2745 2770 2775 2735 6655
517 20250311 111100 989875096 2775 2785 2795 2765 7119
518 20250311 111000 970090464 2795 2870 2870 2785 18169
519 20250311 110900 918711534 2860 2750 2880 2740 59632
520 20250311 110800 750526744 2740 2745 2745 2740 404
521 20250311 110700 749418869 2750 2760 2760 2750 7973
522 20250311 110600 727463339 2765 2765 2765 2765 1000
523 20250311 110500 724698339 2770 2770 2770 2770 23
524 20250311 110400 724634629 2770 2770 2770 2770 1334
525 20250311 110300 720939449 2785 2785 2785 2785 0
526 20250311 110200 720939449 2785 2785 2785 2785 1
527 20250311 110100 720936664 2770 2770 2785 2770 140
528 20250311 110000 720548264 2780 2770 2785 2770 1502
529 20250311 105900 716387699 2770 2780 2780 2770 107
530 20250311 105800 716091194 2790 2790 2790 2790 0
531 20250311 105700 716091194 2790 2790 2790 2790 1
532 20250311 105600 716088404 2790 2790 2790 2790 0
533 20250311 105500 716088404 2790 2790 2790 2790 0
534 20250311 105400 716088404 2790 2785 2790 2785 1010
535 20250311 105300 713275504 2780 2780 2780 2780 2008
536 20250311 105200 707693264 2770 2780 2780 2770 6
537 20250311 105100 707676604 2780 2780 2780 2780 7
538 20250311 105000 707657144 2780 2785 2785 2780 13
539 20250311 104900 707620994 2780 2780 2780 2780 0
540 20250311 104800 707620994 2780 2780 2780 2780 272
541 20250311 104700 706864834 2780 2780 2780 2780 2
542 20250311 104600 706859274 2780 2780 2780 2780 397
543 20250311 104500 705755614 2780 2780 2780 2780 2
544 20250311 104400 705750054 2770 2772 2772 2770 180
545 20250311 104300 705251452 2765 2765 2765 2760 523
546 20250311 104200 703807872 2760 2760 2760 2760 189
547 20250311 104100 703286232 2765 2765 2765 2765 301
548 20250311 104000 702453967 2785 2785 2785 2785 1
549 20250311 103900 702451182 2780 2780 2780 2780 1000
550 20250311 103800 699671182 2780 2780 2780 2780 3
551 20250311 103700 699662842 2765 2765 2765 2765 1500
552 20250311 103600 695515342 2770 2780 2780 2770 10394
553 20250311 103500 666661262 2800 2800 2800 2800 20
554 20250311 103400 666605262 2800 2800 2800 2800 1
555 20250311 103300 666602462 2780 2790 2790 2780 263
556 20250311 103200 665871222 2790 2790 2790 2790 25
557 20250311 103100 665801472 2790 2790 2790 2790 29
558 20250311 103000 665720562 2810 2810 2810 2810 150
559 20250311 102900 665299062 2810 2800 2810 2800 2283
560 20250311 102800 658906642 2810 2795 2810 2795 1309
561 20250311 102700 655242017 2790 2790 2790 2790 165
562 20250311 102600 654781667 2795 2795 2795 2795 1
563 20250311 102500 654778872 2780 2800 2800 2780 2707
564 20250311 102400 647235192 2800 2810 2820 2780 6232
565 20250311 102300 629850842 2810 2810 2810 2790 1011
566 20250311 102200 627010132 2810 2800 2810 2795 277
567 20250311 102100 626234482 2800 2810 2810 2800 110
568 20250311 102000 625925442 2790 2790 2790 2785 1752
569 20250311 101900 621040712 2790 2790 2790 2790 0
570 20250311 101800 621040712 2790 2795 2810 2790 14139
571 20250311 101700 581492117 2800 2790 2800 2790 4969
572 20250311 101600 567602507 2790 2800 2800 2790 139
573 20250311 101500 567213432 2795 2785 2800 2785 13072
574 20250311 101400 530642525 2790 2790 2790 2790 10
575 20250311 101300 530614625 2770 2780 2795 2770 6025
576 20250311 101200 513828610 2770 2765 2770 2765 561
577 20250311 101100 512275640 2780 2770 2780 2770 793
578 20250311 101000 510078930 2770 2760 2770 2760 1480
579 20250311 100900 505984120 2760 2765 2770 2760 1797
580 20250311 100800 501022265 2760 2765 2765 2760 1925
581 20250311 100700 495706665 2770 2770 2770 2770 0
582 20250311 100600 495706665 2770 2775 2775 2770 302
583 20250311 100500 494870115 2780 2780 2785 2780 759
584 20250311 100400 492759710 2780 2775 2780 2775 625
585 20250311 100300 491025300 2765 2765 2765 2765 0
586 20250311 100200 491025300 2765 2765 2765 2765 13
587 20250311 100100 490989355 2765 2775 2775 2765 1055
588 20250311 100000 488062275 2775 2775 2775 2775 0
589 20250311 095900 488062275 2775 2760 2775 2760 3052
590 20250311 095800 479603830 2760 2760 2760 2760 1
591 20250311 095700 479601070 2760 2760 2760 2760 1000
592 20250311 095600 476841070 2760 2750 2760 2750 3001
593 20250311 095500 468578310 2760 2760 2760 2760 9
594 20250311 095400 468553470 2765 2755 2765 2755 1588
595 20250311 095300 464175125 2750 2750 2750 2750 968
596 20250311 095200 461513125 2750 2740 2750 2740 201
597 20250311 095100 460962375 2735 2740 2750 2735 571
598 20250311 095000 459397190 2735 2755 2755 2735 9441
599 20250311 094900 433468615 2765 2765 2765 2765 1
600 20250311 094800 433465850 2755 2755 2755 2755 0
601 20250311 094700 433465850 2755 2765 2765 2755 2
602 20250311 094600 433460330 2755 2765 2765 2755 789
603 20250311 094500 431278805 2765 2765 2765 2765 1
604 20250311 094400 431276040 2765 2760 2765 2755 3350
605 20250311 094300 422030530 2760 2755 2760 2740 31297
606 20250311 094200 335825505 2760 2780 2780 2760 1113
607 20250311 094100 332749065 2790 2795 2795 2790 2
608 20250311 094000 332743480 2790 2795 2795 2790 3653
609 20250311 093900 322550765 2790 2795 2795 2790 570
610 20250311 093800 320958590 2795 2755 2795 2755 5701
611 20250311 093700 305107215 2755 2780 2780 2755 51
612 20250311 093600 304966685 2775 2770 2775 2770 163
613 20250311 093500 304515160 2770 2765 2770 2750 4921
614 20250311 093400 290950940 2770 2770 2770 2770 1
615 20250311 093300 290948170 2760 2780 2780 2760 902
616 20250311 093200 288447130 2780 2767 2780 2760 131
617 20250311 093100 288083480 2750 2780 2780 2750 737
618 20250311 093000 286034650 2775 2735 2780 2735 3492
619 20250311 092900 276384270 2735 2760 2775 2735 11175
620 20250311 092800 245704380 2780 2780 2780 2780 607
621 20250311 092700 244016920 2780 2775 2780 2750 2981
622 20250311 092600 235740200 2780 2755 2780 2740 3422
623 20250311 092500 226308565 2780 2770 2780 2740 1415
624 20250311 092400 222410205 2750 2755 2755 2750 2380
625 20250311 092300 215864575 2770 2755 2780 2740 4905
626 20250311 092200 202311320 2760 2735 2760 2735 847
627 20250311 092100 199977090 2745 2740 2755 2740 2854
628 20250311 092000 192143475 2735 2730 2735 2730 282
629 20250311 091900 191372955 2735 2750 2750 2735 3946
630 20250311 091800 180549285 2755 2735 2755 2735 254
631 20250311 091700 179851655 2750 2735 2750 2735 1427
632 20250311 091600 175931825 2720 2755 2765 2720 11128
633 20250311 091500 145533180 2755 2750 2755 2750 668
634 20250311 091400 143693095 2735 2715 2750 2715 5325
635 20250311 091300 129135360 2730 2730 2730 2730 100
636 20250311 091200 128862360 2730 2735 2735 2705 3993
637 20250311 091100 118007455 2730 2725 2730 2705 2618
638 20250311 091000 110900755 2735 2720 2740 2705 2020
639 20250311 090900 105417405 2710 2720 2720 2700 448
640 20250311 090800 104203655 2720 2700 2720 2700 3011
641 20250311 090700 96073935 2700 2710 2745 2695 4767
642 20250311 090600 83132830 2710 2685 2710 2685 3596
643 20250311 090500 73415060 2675 2640 2675 2640 7298
644 20250311 090400 54052270 2645 2645 2645 2645 0
645 20250311 090300 54052270 2645 2625 2645 2625 959
646 20250311 090200 51529080 2625 2625 2625 2625 536
647 20250311 090100 50122080 2625 2665 2670 2625 8256
648 20250311 090000 28299795 2630 2695 2695 2630 10514

1
064090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,49742745,0,119880015450,0.00
20250306,0,49742745,0,119631301725,0.00
20250305,0,49742745,0,98241921375,0.00
20250304,0,49742745,0,85209322185,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 49742745 0 119880015450 0.00
3 20250306 0 49742745 0 119631301725 0.00
4 20250305 0 49742745 0 98241921375 0.00
5 20250304 0 49742745 0 85209322185 0.00