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
064260/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194600,600670115,2900,2900,2900,2900,1625
20250311,194500,600670115,2900,2900,2900,2900,0
20250311,194400,600670115,2900,2900,2900,2900,0
20250311,194300,600670115,2900,2900,2900,2900,0
20250311,194200,600670115,2900,2900,2900,2900,0
20250311,194100,600670115,2900,2900,2900,2900,0
20250311,194000,600670115,2900,2900,2900,2900,0
20250311,193900,600670115,2900,2900,2900,2900,0
20250311,193800,600670115,2900,2900,2900,2900,0
20250311,193700,600670115,2900,2900,2900,2900,0
20250311,193600,600670115,2900,2900,2900,2900,0
20250311,193500,600670115,2900,2900,2900,2900,0
20250311,193400,600670115,2900,2900,2900,2900,0
20250311,193300,600670115,2900,2900,2900,2900,0
20250311,193200,600670115,2900,2900,2900,2900,0
20250311,193100,600670115,2900,2900,2900,2900,0
20250311,193000,600670115,2900,2900,2900,2900,0
20250311,192900,600670115,2900,2900,2900,2900,0
20250311,192800,600670115,2900,2900,2900,2900,0
20250311,192700,600670115,2900,2900,2900,2900,0
20250311,192600,600670115,2900,2900,2900,2900,0
20250311,192500,600670115,2900,2900,2900,2900,0
20250311,192400,600670115,2900,2900,2900,2900,0
20250311,192300,600670115,2900,2900,2900,2900,0
20250311,192200,600670115,2900,2900,2900,2900,0
20250311,192100,600670115,2900,2900,2900,2900,0
20250311,192000,600670115,2900,2900,2900,2900,0
20250311,191900,600670115,2900,2900,2900,2900,0
20250311,191800,600670115,2900,2900,2900,2900,0
20250311,191700,600670115,2900,2900,2900,2900,0
20250311,191600,600670115,2900,2900,2900,2900,1625
20250311,191500,600670115,2900,2900,2900,2900,0
20250311,191400,600670115,2900,2900,2900,2900,0
20250311,191300,600670115,2900,2900,2900,2900,0
20250311,191200,600670115,2900,2900,2900,2900,0
20250311,191100,600670115,2900,2900,2900,2900,0
20250311,191000,600670115,2900,2900,2900,2900,0
20250311,190900,600670115,2900,2900,2900,2900,0
20250311,190800,600670115,2900,2900,2900,2900,0
20250311,190700,600670115,2900,2900,2900,2900,0
20250311,190600,600670115,2900,2900,2900,2900,0
20250311,190500,600670115,2900,2900,2900,2900,0
20250311,190400,600670115,2900,2900,2900,2900,0
20250311,190300,600670115,2900,2900,2900,2900,0
20250311,190200,600670115,2900,2900,2900,2900,0
20250311,190100,600670115,2900,2900,2900,2900,0
20250311,190000,600670115,2900,2900,2900,2900,0
20250311,185900,600670115,2900,2900,2900,2900,0
20250311,185800,600670115,2900,2900,2900,2900,0
20250311,185700,600670115,2900,2900,2900,2900,0
20250311,185600,600670115,2900,2900,2900,2900,0
20250311,185500,600670115,2900,2900,2900,2900,0
20250311,185400,600670115,2900,2900,2900,2900,0
20250311,185300,600670115,2900,2900,2900,2900,0
20250311,185200,600670115,2900,2900,2900,2900,0
20250311,185100,600670115,2900,2900,2900,2900,0
20250311,185000,600670115,2900,2900,2900,2900,0
20250311,184900,600670115,2900,2900,2900,2900,0
20250311,184800,600670115,2900,2900,2900,2900,0
20250311,184700,600670115,2900,2900,2900,2900,0
20250311,184600,600670115,2900,2900,2900,2900,1625
20250311,184500,600670115,2900,2900,2900,2900,0
20250311,184400,600670115,2900,2900,2900,2900,0
20250311,184300,600670115,2900,2900,2900,2900,0
20250311,184200,600670115,2900,2900,2900,2900,0
20250311,184100,600670115,2900,2900,2900,2900,0
20250311,184000,600670115,2900,2900,2900,2900,0
20250311,183900,600670115,2900,2900,2900,2900,0
20250311,183800,600670115,2900,2900,2900,2900,0
20250311,183700,600670115,2900,2900,2900,2900,0
20250311,183600,600670115,2900,2900,2900,2900,0
20250311,183500,600670115,2900,2900,2900,2900,0
20250311,183400,600670115,2900,2900,2900,2900,0
20250311,183300,600670115,2900,2900,2900,2900,0
20250311,183200,600670115,2900,2900,2900,2900,0
20250311,183100,600670115,2900,2900,2900,2900,0
20250311,183000,600670115,2900,2900,2900,2900,0
20250311,182900,600670115,2900,2900,2900,2900,0
20250311,182800,600670115,2900,2900,2900,2900,0
20250311,182700,600670115,2900,2900,2900,2900,0
20250311,182600,600670115,2900,2900,2900,2900,0
20250311,182500,600670115,2900,2900,2900,2900,0
20250311,182400,600670115,2900,2900,2900,2900,0
20250311,182300,600670115,2900,2900,2900,2900,0
20250311,182200,600670115,2900,2900,2900,2900,0
20250311,182100,600670115,2900,2900,2900,2900,0
20250311,182000,600670115,2900,2900,2900,2900,0
20250311,181900,600670115,2900,2900,2900,2900,0
20250311,181800,600670115,2900,2900,2900,2900,0
20250311,181700,600670115,2900,2900,2900,2900,0
20250311,181600,600670115,2900,2900,2900,2900,1625
20250311,181500,600670115,2900,2900,2900,2900,0
20250311,181400,600670115,2900,2900,2900,2900,0
20250311,181300,600670115,2900,2900,2900,2900,0
20250311,181200,600670115,2900,2900,2900,2900,0
20250311,181100,600670115,2900,2900,2900,2900,0
20250311,181000,600670115,2900,2900,2900,2900,0
20250311,180900,600670115,2900,2900,2900,2900,0
20250311,180800,600670115,2900,2900,2900,2900,0
20250311,180700,600670115,2900,2900,2900,2900,0
20250311,180600,600670115,2900,2900,2900,2900,0
20250311,180500,600670115,2900,2900,2900,2900,0
20250311,180400,600670115,2900,2900,2900,2900,0
20250311,180300,600670115,2900,2900,2900,2900,0
20250311,180200,600670115,2900,2900,2900,2900,0
20250311,180100,600670115,2900,2900,2900,2900,0
20250311,180000,600670115,2900,2900,2900,2900,0
20250311,175900,600670115,2900,2900,2900,2900,0
20250311,175800,600670115,2900,2900,2900,2900,0
20250311,175700,600670115,2900,2900,2900,2900,0
20250311,175600,600670115,2900,2900,2900,2900,0
20250311,175500,600670115,2900,2900,2900,2900,0
20250311,175400,600670115,2900,2900,2900,2900,0
20250311,175300,600670115,2900,2900,2900,2900,0
20250311,175200,600670115,2900,2900,2900,2900,0
20250311,175100,600670115,2900,2900,2900,2900,0
20250311,175000,600670115,2900,2900,2900,2900,0
20250311,174900,600670115,2900,2900,2900,2900,0
20250311,174800,600670115,2900,2900,2900,2900,0
20250311,174700,600670115,2900,2900,2900,2900,0
20250311,174600,600670115,2900,2900,2900,2900,1625
20250311,174500,600670115,2900,2900,2900,2900,0
20250311,174400,600670115,2900,2900,2900,2900,0
20250311,174300,600670115,2900,2900,2900,2900,0
20250311,174200,600670115,2900,2900,2900,2900,0
20250311,174100,600670115,2900,2900,2900,2900,0
20250311,174000,600670115,2900,2900,2900,2900,0
20250311,173900,600670115,2900,2900,2900,2900,0
20250311,173800,600670115,2900,2900,2900,2900,0
20250311,173700,600670115,2900,2900,2900,2900,0
20250311,173600,600670115,2900,2900,2900,2900,0
20250311,173500,600670115,2900,2900,2900,2900,0
20250311,173400,600670115,2900,2900,2900,2900,0
20250311,173300,600670115,2900,2900,2900,2900,0
20250311,173200,600670115,2900,2900,2900,2900,0
20250311,173100,600670115,2900,2900,2900,2900,0
20250311,173000,600670115,2900,2900,2900,2900,0
20250311,172900,600670115,2900,2900,2900,2900,0
20250311,172800,600670115,2900,2900,2900,2900,0
20250311,172700,600670115,2900,2900,2900,2900,0
20250311,172600,600670115,2900,2900,2900,2900,0
20250311,172500,600670115,2900,2900,2900,2900,0
20250311,172400,600670115,2900,2900,2900,2900,0
20250311,172300,600670115,2900,2900,2900,2900,0
20250311,172200,600670115,2900,2900,2900,2900,0
20250311,172100,600670115,2900,2900,2900,2900,0
20250311,172000,600670115,2900,2900,2900,2900,0
20250311,171900,600670115,2900,2900,2900,2900,0
20250311,171800,600670115,2900,2900,2900,2900,0
20250311,171700,600670115,2900,2900,2900,2900,0
20250311,171600,600670115,2900,2900,2900,2900,1625
20250311,171500,600670115,2900,2900,2900,2900,0
20250311,171400,600670115,2900,2900,2900,2900,0
20250311,171300,600670115,2900,2900,2900,2900,0
20250311,171200,600670115,2900,2900,2900,2900,0
20250311,171100,600670115,2900,2900,2900,2900,0
20250311,171000,600670115,2900,2900,2900,2900,0
20250311,170900,600670115,2900,2900,2900,2900,0
20250311,170800,600670115,2900,2900,2900,2900,0
20250311,170700,600670115,2900,2900,2900,2900,0
20250311,170600,600670115,2900,2900,2900,2900,0
20250311,170500,600670115,2900,2900,2900,2900,0
20250311,170400,600670115,2900,2900,2900,2900,0
20250311,170300,600670115,2900,2900,2900,2900,0
20250311,170200,600670115,2900,2900,2900,2900,0
20250311,170100,600670115,2900,2900,2900,2900,0
20250311,170000,600670115,2900,2900,2900,2900,0
20250311,165900,600670115,2900,2900,2900,2900,0
20250311,165800,600670115,2900,2900,2900,2900,0
20250311,165700,600670115,2900,2900,2900,2900,0
20250311,165600,600670115,2900,2900,2900,2900,0
20250311,165500,600670115,2900,2900,2900,2900,0
20250311,165400,600670115,2900,2900,2900,2900,0
20250311,165300,600670115,2900,2900,2900,2900,0
20250311,165200,600670115,2900,2900,2900,2900,0
20250311,165100,600670115,2900,2900,2900,2900,0
20250311,165000,600670115,2900,2900,2900,2900,0
20250311,164900,600670115,2900,2900,2900,2900,0
20250311,164800,600670115,2900,2900,2900,2900,0
20250311,164700,600670115,2900,2900,2900,2900,0
20250311,164600,600670115,2900,2900,2900,2900,1625
20250311,164500,600670115,2900,2900,2900,2900,0
20250311,164400,600670115,2900,2900,2900,2900,0
20250311,164300,600670115,2900,2900,2900,2900,0
20250311,164200,600670115,2900,2900,2900,2900,0
20250311,164100,600670115,2900,2900,2900,2900,0
20250311,164000,600670115,2900,2900,2900,2900,0
20250311,163900,600670115,2900,2900,2900,2900,0
20250311,163800,600670115,2900,2900,2900,2900,0
20250311,163700,600670115,2900,2900,2900,2900,0
20250311,163600,600670115,2900,2900,2900,2900,0
20250311,163500,600670115,2900,2900,2900,2900,0
20250311,163400,600670115,2900,2900,2900,2900,0
20250311,163300,600670115,2900,2900,2900,2900,0
20250311,163200,600670115,2900,2900,2900,2900,0
20250311,163100,600670115,2900,2900,2900,2900,0
20250311,163000,600670115,2900,2900,2900,2900,0
20250311,162900,600670115,2900,2900,2900,2900,0
20250311,162800,600670115,2900,2900,2900,2900,0
20250311,162700,600670115,2900,2900,2900,2900,0
20250311,162600,600670115,2900,2900,2900,2900,0
20250311,162500,600670115,2900,2900,2900,2900,0
20250311,162400,600670115,2900,2900,2900,2900,0
20250311,162300,600670115,2900,2900,2900,2900,0
20250311,162200,600670115,2900,2900,2900,2900,0
20250311,162100,600670115,2900,2900,2900,2900,0
20250311,162000,600670115,2900,2900,2900,2900,0
20250311,161900,600670115,2900,2900,2900,2900,0
20250311,161800,600670115,2900,2900,2900,2900,0
20250311,161700,600670115,2900,2900,2900,2900,0
20250311,161600,600670115,2900,2900,2900,2900,1625
20250311,161500,600670115,2900,2900,2900,2900,0
20250311,161400,600670115,2900,2900,2900,2900,0
20250311,161300,600670115,2900,2900,2900,2900,0
20250311,161200,600670115,2900,2900,2900,2900,0
20250311,161100,600670115,2900,2900,2900,2900,0
20250311,161000,600670115,2900,2900,2900,2900,0
20250311,160900,600670115,2900,2900,2900,2900,0
20250311,160800,600670115,2900,2900,2900,2900,0
20250311,160700,600670115,2900,2900,2900,2900,0
20250311,160600,600670115,2900,2900,2900,2900,0
20250311,160500,600670115,2900,2900,2900,2900,0
20250311,160400,600670115,2900,2900,2900,2900,0
20250311,160300,600670115,2900,2900,2900,2900,0
20250311,160200,600670115,2900,2900,2900,2900,0
20250311,160100,600670115,2900,2900,2900,2900,0
20250311,160000,600670115,2900,2900,2900,2900,0
20250311,155900,600670115,2900,2900,2900,2900,0
20250311,155800,600670115,2900,2900,2900,2900,0
20250311,155700,600670115,2900,2900,2900,2900,0
20250311,155600,600670115,2900,2900,2900,2900,0
20250311,155500,600670115,2900,2900,2900,2900,0
20250311,155400,600670115,2900,2900,2900,2900,0
20250311,155300,600670115,2900,2900,2900,2900,0
20250311,155200,600670115,2900,2900,2900,2900,0
20250311,155100,600670115,2900,2900,2900,2900,0
20250311,155000,600670115,2900,2900,2900,2900,0
20250311,154900,600670115,2900,2900,2900,2900,0
20250311,154800,600670115,2900,2900,2900,2900,0
20250311,154700,600670115,2900,2900,2900,2900,0
20250311,154600,600670115,2900,2900,2900,2900,1625
20250311,154500,600670115,2900,2900,2900,2900,0
20250311,154400,600670115,2900,2900,2900,2900,0
20250311,154300,600670115,2900,2900,2900,2900,0
20250311,154200,600670115,2900,2900,2900,2900,0
20250311,154100,600670115,2900,2900,2900,2900,0
20250311,154000,600670115,2900,2900,2900,2900,0
20250311,153900,600670115,2900,2900,2900,2900,0
20250311,153800,600670115,2900,2900,2900,2900,0
20250311,153700,600670115,2900,2900,2900,2900,0
20250311,153600,600670115,2900,2900,2900,2900,0
20250311,153500,600670115,2900,2900,2900,2900,0
20250311,153400,600670115,2900,2900,2900,2900,0
20250311,153300,600670115,2900,2900,2900,2900,0
20250311,153200,600670115,2900,2900,2900,2900,0
20250311,153100,600670115,2900,2900,2900,2900,0
20250311,153000,600670115,2900,2900,2900,2900,1625
20250311,152900,595957615,2895,2895,2895,2895,0
20250311,152800,595957615,2895,2895,2895,2895,0
20250311,152700,595957615,2895,2895,2895,2895,0
20250311,152600,595957615,2895,2895,2895,2895,0
20250311,152500,595957615,2895,2895,2895,2895,0
20250311,152400,595957615,2895,2895,2895,2895,0
20250311,152300,595957615,2895,2895,2895,2895,0
20250311,152200,595957615,2895,2895,2895,2895,0
20250311,152100,595957615,2895,2895,2895,2895,0
20250311,152000,595957615,2895,2895,2895,2895,0
20250311,151900,595957615,2895,2890,2895,2870,738
20250311,151800,593828435,2870,2885,2885,2870,1000
20250311,151700,590956325,2890,2890,2890,2890,1
20250311,151600,590953435,2890,2887,2890,2885,151
20250311,151500,590517793,2890,2890,2890,2890,4
20250311,151400,590506233,2890,2890,2890,2890,1
20250311,151300,590503343,2890,2890,2890,2890,0
20250311,151200,590503343,2890,2875,2890,2875,34
20250311,151100,590405258,2870,2870,2870,2870,0
20250311,151000,590405258,2870,2880,2880,2870,700
20250311,150900,588391258,2870,2880,2885,2870,5704
20250311,150800,571983488,2885,2885,2885,2885,61
20250311,150700,571807503,2880,2885,2885,2880,751
20250311,150600,569643868,2885,2885,2885,2885,772
20250311,150500,567416648,2885,2885,2885,2885,200
20250311,150400,566839648,2890,2890,2890,2890,0
20250311,150300,566839648,2890,2890,2890,2890,348
20250311,150200,565833928,2890,2890,2890,2890,51
20250311,150100,565686538,2890,2890,2890,2890,8
20250311,150000,565663418,2890,2895,2895,2890,26
20250311,145900,565588226,2895,2895,2895,2895,20
20250311,145800,565530326,2895,2895,2895,2895,0
20250311,145700,565530326,2895,2895,2895,2895,49
20250311,145600,565388471,2895,2895,2895,2895,0
20250311,145500,565388471,2895,2895,2895,2895,1
20250311,145400,565385576,2890,2890,2890,2890,0
20250311,145300,565385576,2890,2890,2890,2890,92
20250311,145200,565119696,2890,2890,2890,2890,10
20250311,145100,565090796,2890,2890,2890,2890,194
20250311,145000,564530136,2885,2890,2890,2885,1056
20250311,144900,561483296,2890,2890,2890,2890,0
20250311,144800,561483296,2890,2890,2895,2890,503
20250311,144700,560029611,2895,2895,2895,2895,0
20250311,144600,560029611,2895,2895,2895,2895,1
20250311,144500,560026716,2900,2900,2900,2900,0
20250311,144400,560026716,2900,2900,2900,2900,0
20250311,144300,560026716,2900,2900,2900,2900,0
20250311,144200,560026716,2900,2900,2900,2900,0
20250311,144100,560026716,2900,2900,2900,2900,0
20250311,144000,560026716,2900,2895,2900,2895,5
20250311,143900,560012221,2900,2900,2900,2900,0
20250311,143800,560012221,2900,2900,2900,2900,0
20250311,143700,560012221,2900,2900,2900,2900,0
20250311,143600,560012221,2900,2900,2900,2900,100
20250311,143500,559722221,2895,2895,2895,2895,0
20250311,143400,559722221,2895,2900,2900,2895,63
20250311,143300,559539821,2900,2900,2900,2900,10
20250311,143200,559510821,2900,2900,2900,2900,664
20250311,143100,557585221,2900,2900,2900,2900,0
20250311,143000,557585221,2900,2900,2900,2900,1
20250311,142900,557582321,2900,2900,2900,2900,2
20250311,142800,557576521,2900,2900,2900,2900,0
20250311,142700,557576521,2900,2895,2900,2895,200
20250311,142600,556996526,2900,2900,2900,2900,3
20250311,142500,556987826,2900,2900,2900,2900,0
20250311,142400,556987826,2900,2900,2900,2900,10
20250311,142300,556958826,2900,2900,2900,2900,0
20250311,142200,556958826,2900,2900,2900,2900,30
20250311,142100,556871826,2885,2885,2885,2885,6
20250311,142000,556854516,2885,2885,2885,2885,45
20250311,141900,556724691,2885,2890,2890,2885,5000
20250311,141800,542297901,2900,2900,2900,2900,0
20250311,141700,542297901,2900,2890,2900,2890,401
20250311,141600,541139001,2890,2892,2895,2890,519
20250311,141500,539639035,2892,2890,2892,2890,12
20250311,141400,539604341,2892,2895,2895,2892,182
20250311,141300,539077466,2895,2895,2895,2895,0
20250311,141200,539077466,2895,2895,2895,2895,0
20250311,141100,539077466,2895,2895,2895,2895,0
20250311,141000,539077466,2895,2895,2895,2895,5
20250311,140900,539062991,2900,2900,2900,2900,14
20250311,140800,539022391,2905,2905,2905,2905,0
20250311,140700,539022391,2905,2905,2905,2905,0
20250311,140600,539022391,2905,2905,2905,2905,0
20250311,140500,539022391,2905,2895,2905,2890,885
20250311,140400,536463111,2905,2900,2905,2900,150
20250311,140300,536027961,2905,2905,2905,2905,5
20250311,140200,536013436,2905,2905,2905,2905,1
20250311,140100,536010531,2905,2905,2905,2905,115
20250311,140000,535676456,2905,2905,2905,2905,0
20250311,135900,535676456,2905,2885,2905,2885,838
20250311,135800,533245546,2885,2900,2900,2885,1548
20250311,135700,528774446,2900,2900,2900,2900,0
20250311,135600,528774446,2900,2900,2900,2900,5
20250311,135500,528759946,2895,2900,2900,2895,36
20250311,135400,528655696,2895,2895,2895,2895,0
20250311,135300,528655696,2895,2895,2895,2895,0
20250311,135200,528655696,2895,2895,2895,2895,0
20250311,135100,528655696,2895,2895,2895,2895,901
20250311,135000,526047301,2895,2895,2895,2895,0
20250311,134900,526047301,2895,2895,2895,2895,0
20250311,134800,526047301,2895,2895,2895,2895,100
20250311,134700,525757801,2895,2895,2895,2895,1
20250311,134600,525754906,2900,2900,2900,2900,0
20250311,134500,525754906,2900,2900,2900,2900,1
20250311,134400,525752006,2895,2895,2900,2890,743
20250311,134300,523601786,2895,2895,2895,2895,0
20250311,134200,523601786,2895,2895,2895,2895,0
20250311,134100,523601786,2895,2895,2895,2895,0
20250311,134000,523601786,2895,2900,2900,2895,121
20250311,133900,523251486,2900,2900,2900,2900,5
20250311,133800,523236986,2900,2900,2900,2900,0
20250311,133700,523236986,2900,2895,2900,2895,87
20250311,133600,522985101,2895,2895,2895,2895,350
20250311,133500,521971851,2890,2895,2900,2890,2071
20250311,133400,515983121,2895,2895,2895,2895,6
20250311,133300,515965751,2900,2900,2900,2900,0
20250311,133200,515965751,2900,2900,2900,2900,3
20250311,133100,515957051,2905,2905,2905,2905,0
20250311,133000,515957051,2905,2905,2905,2905,0
20250311,132900,515957051,2905,2905,2905,2905,0
20250311,132800,515957051,2905,2905,2905,2905,0
20250311,132700,515957051,2905,2895,2905,2895,1428
20250311,132600,511815706,2900,2900,2900,2900,68
20250311,132500,511618506,2900,2900,2900,2900,7
20250311,132400,511598206,2895,2895,2895,2895,0
20250311,132300,511598206,2895,2895,2897,2895,303
20250311,132200,510721013,2892,2892,2892,2892,2
20250311,132100,510715229,2895,2895,2895,2895,1
20250311,132000,510712334,2900,2900,2900,2900,0
20250311,131900,510712334,2900,2900,2900,2900,0
20250311,131800,510712334,2900,2900,2900,2900,0
20250311,131700,510712334,2900,2900,2900,2900,2
20250311,131600,510706534,2885,2885,2885,2885,0
20250311,131500,510706534,2885,2885,2885,2885,17
20250311,131400,510657489,2900,2900,2900,2900,0
20250311,131300,510657489,2900,2900,2900,2900,0
20250311,131200,510657489,2900,2900,2900,2900,0
20250311,131100,510657489,2900,2900,2900,2900,0
20250311,131000,510657489,2900,2890,2900,2890,139
20250311,130900,510255389,2890,2890,2890,2890,440
20250311,130800,508983789,2890,2890,2890,2890,3
20250311,130700,508975119,2890,2890,2890,2890,0
20250311,130600,508975119,2890,2890,2890,2890,1234
20250311,130500,505408859,2890,2890,2890,2890,10
20250311,130400,505379959,2890,2895,2895,2890,479
20250311,130300,503995254,2895,2895,2895,2895,0
20250311,130200,503995254,2895,2895,2895,2895,1
20250311,130100,503992359,2900,2900,2900,2900,0
20250311,130000,503992359,2900,2900,2900,2900,1
20250311,125900,503989459,2900,2900,2900,2900,5
20250311,125800,503974959,2900,2900,2900,2900,0
20250311,125700,503974959,2900,2900,2900,2900,3
20250311,125600,503966259,2900,2900,2900,2900,1
20250311,125500,503963359,2905,2905,2905,2905,0
20250311,125400,503963359,2905,2905,2905,2905,0
20250311,125300,503963359,2905,2905,2905,2905,0
20250311,125200,503963359,2905,2905,2905,2905,9
20250311,125100,503937214,2905,2905,2905,2905,0
20250311,125000,503937214,2905,2905,2905,2905,0
20250311,124900,503937214,2905,2905,2905,2905,0
20250311,124800,503937214,2905,2905,2905,2905,0
20250311,124700,503937214,2905,2905,2905,2905,0
20250311,124600,503937214,2905,2905,2905,2905,0
20250311,124500,503937214,2905,2905,2905,2905,133
20250311,124400,503550849,2890,2890,2890,2890,10
20250311,124300,503521949,2890,2890,2890,2890,34
20250311,124200,503423689,2890,2890,2890,2890,0
20250311,124100,503423689,2890,2890,2890,2890,66
20250311,124000,503232949,2905,2905,2905,2905,1
20250311,123900,503230044,2905,2905,2905,2905,0
20250311,123800,503230044,2905,2905,2905,2905,1
20250311,123700,503227139,2890,2890,2890,2890,10
20250311,123600,503198239,2890,2905,2905,2890,35
20250311,123500,503097014,2900,2900,2900,2900,0
20250311,123400,503097014,2900,2900,2900,2900,405
20250311,123300,501922514,2900,2900,2900,2900,1
20250311,123200,501919614,2900,2900,2900,2900,2
20250311,123100,501913814,2905,2905,2905,2905,1
20250311,123000,501910909,2895,2905,2905,2895,11
20250311,122900,501879054,2890,2890,2890,2890,38
20250311,122800,501769234,2900,2900,2900,2900,0
20250311,122700,501769234,2900,2900,2900,2900,971
20250311,122600,498953334,2900,2900,2900,2900,0
20250311,122500,498953334,2900,2895,2900,2895,5557
20250311,122400,482865029,2890,2890,2890,2890,1682
20250311,122300,478004049,2895,2895,2895,2895,0
20250311,122200,478004049,2895,2895,2895,2895,0
20250311,122100,478004049,2895,2895,2895,2895,8
20250311,122000,477980889,2895,2895,2895,2895,400
20250311,121900,476822889,2895,2895,2895,2895,105
20250311,121800,476518914,2895,2895,2895,2895,0
20250311,121700,476518914,2895,2895,2895,2895,500
20250311,121600,475071414,2895,2895,2895,2895,0
20250311,121500,475071414,2895,2900,2900,2895,1209
20250311,121400,471566359,2900,2900,2900,2900,6
20250311,121300,471548959,2900,2900,2900,2900,0
20250311,121200,471548959,2900,2900,2900,2900,0
20250311,121100,471548959,2900,2895,2900,2895,986
20250311,121000,468691709,2895,2895,2895,2895,5
20250311,120900,468677234,2890,2890,2890,2890,27
20250311,120800,468599204,2890,2890,2890,2890,2
20250311,120700,468593424,2890,2890,2890,2890,86
20250311,120600,468344884,2875,2895,2895,2870,6410
20250311,120500,449913504,2895,2895,2895,2895,0
20250311,120400,449913504,2895,2895,2895,2895,0
20250311,120300,449913504,2895,2895,2895,2895,207
20250311,120200,449314239,2895,2890,2895,2890,773
20250311,120100,447080254,2890,2890,2890,2890,0
20250311,120000,447080254,2890,2890,2890,2890,50
20250311,115900,446935754,2890,2890,2890,2890,10
20250311,115800,446906854,2890,2890,2890,2890,0
20250311,115700,446906854,2890,2890,2890,2890,3
20250311,115600,446898184,2875,2875,2875,2875,0
20250311,115500,446898184,2875,2875,2875,2875,1
20250311,115400,446895309,2875,2887,2887,2875,1000
20250311,115300,444017319,2885,2885,2885,2885,2003
20250311,115200,438238664,2885,2885,2885,2885,0
20250311,115100,438238664,2885,2882,2885,2882,204
20250311,115000,437650136,2885,2885,2885,2885,3
20250311,114900,437641481,2885,2885,2885,2885,34
20250311,114800,437543391,2885,2880,2885,2880,7
20250311,114700,437523201,2885,2885,2885,2885,1
20250311,114600,437520316,2885,2882,2885,2880,288
20250311,114500,436690863,2885,2885,2885,2885,0
20250311,114400,436690863,2885,2885,2885,2885,2
20250311,114300,436685093,2885,2885,2885,2885,1
20250311,114200,436682208,2882,2885,2885,2882,29
20250311,114100,436598573,2880,2880,2880,2880,2
20250311,114000,436592813,2885,2885,2885,2885,20
20250311,113900,436535113,2885,2885,2885,2885,12
20250311,113800,436500493,2885,2885,2885,2885,10
20250311,113700,436471643,2885,2895,2895,2885,31
20250311,113600,436382108,2895,2895,2895,2895,0
20250311,113500,436382108,2895,2895,2895,2895,2
20250311,113400,436376318,2895,2895,2895,2895,29
20250311,113300,436292363,2895,2895,2895,2895,1
20250311,113200,436289468,2895,2895,2895,2895,69
20250311,113100,436089713,2895,2885,2895,2880,2478
20250311,113000,428930028,2885,2885,2885,2885,1
20250311,112900,428927143,2885,2885,2885,2885,1
20250311,112800,428924258,2885,2885,2885,2885,60
20250311,112700,428751158,2885,2885,2885,2885,0
20250311,112600,428751158,2885,2885,2885,2885,218
20250311,112500,428122228,2885,2885,2885,2885,1329
20250311,112400,424288063,2885,2885,2885,2885,21
20250311,112300,424227478,2885,2880,2885,2880,1088
20250311,112200,421093818,2885,2885,2885,2885,0
20250311,112100,421093818,2885,2885,2885,2885,0
20250311,112000,421093818,2885,2885,2885,2885,0
20250311,111900,421093818,2885,2885,2885,2885,277
20250311,111800,420294673,2885,2885,2885,2885,0
20250311,111700,420294673,2885,2885,2885,2885,0
20250311,111600,420294673,2885,2875,2885,2875,12
20250311,111500,420260063,2880,2875,2880,2875,1713
20250311,111400,415329788,2875,2875,2875,2875,10
20250311,111300,415301038,2875,2855,2875,2855,251
20250311,111200,414584413,2870,2870,2870,2870,0
20250311,111100,414584413,2870,2870,2870,2870,986
20250311,111000,411754593,2870,2870,2870,2870,0
20250311,110900,411754593,2870,2870,2870,2870,0
20250311,110800,411754593,2870,2865,2870,2865,11
20250311,110700,411723028,2865,2865,2865,2865,811
20250311,110600,409399513,2865,2865,2865,2850,3186
20250311,110500,400306493,2860,2860,2860,2860,326
20250311,110400,399374133,2865,2860,2865,2860,11
20250311,110300,399342653,2865,2860,2865,2860,26
20250311,110200,399268263,2870,2870,2870,2870,0
20250311,110100,399268263,2870,2870,2870,2870,0
20250311,110000,399268263,2870,2870,2870,2870,1
20250311,105900,399265393,2870,2860,2870,2860,3
20250311,105800,399256803,2870,2870,2870,2870,200
20250311,105700,398682803,2870,2870,2870,2870,0
20250311,105600,398682803,2870,2870,2870,2870,8
20250311,105500,398659843,2870,2870,2870,2870,203
20250311,105400,398077233,2870,2855,2870,2855,14
20250311,105300,398037248,2865,2855,2865,2855,494
20250311,105200,396626858,2865,2860,2865,2860,662
20250311,105100,394731028,2860,2860,2860,2860,1070
20250311,105000,391670828,2865,2865,2865,2865,12
20250311,104900,391636448,2865,2865,2865,2865,1
20250311,104800,391633583,2855,2855,2855,2855,930
20250311,104700,388978433,2865,2865,2865,2865,5
20250311,104600,388964108,2855,2865,2865,2855,42
20250311,104500,388844063,2865,2870,2870,2865,4
20250311,104400,388832598,2870,2870,2870,2870,0
20250311,104300,388832598,2870,2870,2870,2870,10
20250311,104200,388803898,2870,2860,2870,2850,225
20250311,104100,388160978,2870,2870,2870,2870,0
20250311,104000,388160978,2870,2870,2870,2870,201
20250311,103900,387584108,2870,2870,2870,2870,3
20250311,103800,387575498,2870,2870,2870,2870,7
20250311,103700,387555408,2870,2865,2870,2865,34
20250311,103600,387457868,2865,2865,2865,2865,4
20250311,103500,387446408,2865,2865,2865,2865,127
20250311,103400,387082553,2865,2860,2865,2860,42
20250311,103300,386962428,2865,2865,2865,2865,3
20250311,103200,386953833,2860,2860,2860,2860,41
20250311,103100,386836573,2850,2860,2860,2850,145
20250311,103000,386422873,2860,2860,2860,2855,252
20250311,102900,385702653,2860,2865,2865,2855,59
20250311,102800,385534118,2865,2865,2865,2865,1
20250311,102700,385531253,2865,2850,2865,2845,1390
20250311,102600,381575458,2850,2850,2850,2850,0
20250311,102500,381575458,2850,2850,2850,2850,520
20250311,102400,380093458,2850,2850,2850,2850,0
20250311,102300,380093458,2850,2850,2850,2850,30
20250311,102200,380007958,2850,2865,2865,2850,775
20250311,102100,377799193,2855,2855,2855,2855,90
20250311,102000,377542243,2845,2845,2845,2845,0
20250311,101900,377542243,2845,2845,2845,2845,0
20250311,101800,377542243,2845,2845,2845,2845,0
20250311,101700,377542243,2845,2855,2855,2845,3222
20250311,101600,368368323,2850,2855,2855,2850,1460
20250311,101500,364203063,2855,2860,2860,2855,315
20250311,101400,363302668,2860,2860,2860,2860,1568
20250311,101300,358818188,2860,2860,2860,2860,201
20250311,101200,358243328,2860,2860,2860,2860,3057
20250311,101100,349500308,2860,2865,2865,2860,7
20250311,101000,349480263,2860,2860,2860,2860,60
20250311,100900,349308663,2860,2860,2860,2860,14
20250311,100800,349268623,2860,2865,2865,2860,43
20250311,100700,349145583,2865,2865,2865,2860,120
20250311,100600,348802283,2865,2865,2870,2865,1115
20250311,100500,345607308,2865,2880,2880,2865,1751
20250311,100400,340590603,2865,2865,2865,2865,68
20250311,100300,340395783,2865,2880,2880,2865,33
20250311,100200,340301193,2870,2875,2875,2870,4995
20250311,100100,325959283,2880,2885,2885,2880,4934
20250311,100000,311734513,2890,2890,2890,2890,117
20250311,095900,311396383,2890,2885,2890,2885,1006
20250311,095800,308489073,2890,2885,2890,2885,2236
20250311,095700,302027043,2885,2885,2885,2885,20
20250311,095600,301969343,2885,2885,2885,2880,340
20250311,095500,300988643,2885,2885,2885,2885,0
20250311,095400,300988643,2885,2885,2885,2880,71
20250311,095300,300784108,2885,2880,2885,2880,91
20250311,095200,300522003,2880,2885,2885,2880,136
20250311,095100,300129648,2885,2885,2885,2885,25
20250311,095000,300057523,2880,2890,2890,2880,1993
20250311,094900,294317433,2890,2885,2890,2885,41
20250311,094800,294199143,2885,2885,2885,2885,20
20250311,094700,294141443,2885,2880,2890,2880,4481
20250311,094600,281223276,2875,2875,2877,2875,1071
20250311,094500,278144131,2875,2875,2875,2875,121
20250311,094400,277796256,2875,2870,2875,2870,651
20250311,094300,275927781,2875,2875,2875,2870,1708
20250311,094200,271020671,2875,2870,2875,2870,83
20250311,094100,270782326,2870,2875,2875,2870,6
20250311,094000,270765092,2875,2875,2875,2875,8
20250311,093900,270742092,2875,2875,2875,2875,40
20250311,093800,270627092,2870,2870,2877,2870,2225
20250311,093700,264233207,2865,2862,2865,2860,200
20250311,093600,263660455,2860,2860,2860,2860,8
20250311,093500,263637575,2865,2865,2865,2865,1
20250311,093400,263634710,2865,2865,2865,2865,0
20250311,093300,263634710,2865,2855,2870,2850,1108
20250311,093200,260466760,2855,2855,2855,2855,501
20250311,093100,259036405,2855,2855,2855,2850,1774
20250311,093000,253975665,2865,2860,2865,2860,1185
20250311,092900,250584140,2860,2850,2860,2845,3395
20250311,092800,240924355,2850,2850,2850,2850,146
20250311,092700,240508255,2850,2850,2850,2850,30
20250311,092600,240422755,2845,2845,2845,2845,1048
20250311,092500,237441195,2845,2860,2860,2845,925
20250311,092400,234806230,2850,2865,2865,2850,1905
20250311,092300,229375620,2860,2865,2865,2860,40
20250311,092200,229261145,2860,2860,2860,2860,302
20250311,092100,228397425,2855,2850,2855,2845,1655
20250311,092000,223675715,2850,2840,2850,2840,3391
20250311,091900,214045265,2840,2855,2855,2840,4517
20250311,091800,201188640,2850,2850,2850,2850,71
20250311,091700,200986290,2850,2850,2850,2840,1859
20250311,091600,195704850,2850,2850,2850,2845,102
20250311,091500,195414200,2865,2865,2865,2865,1
20250311,091400,195411335,2865,2855,2865,2850,112
20250311,091300,195091580,2850,2850,2850,2850,2096
20250311,091200,189117980,2840,2840,2845,2835,3261
20250311,091100,179851875,2835,2835,2835,2835,0
20250311,091000,179851875,2835,2840,2845,2835,759
20250311,090900,177699805,2835,2845,2845,2835,303
20250311,090800,176838565,2840,2845,2845,2840,2131
20250311,090700,170784050,2840,2840,2850,2835,4307
20250311,090600,158560390,2840,2860,2865,2840,4119
20250311,090500,146832570,2865,2845,2865,2845,4102
20250311,090400,135151090,2850,2840,2850,2840,58
20250311,090300,134985800,2850,2850,2850,2840,731
20250311,090200,132904220,2850,2840,2850,2835,4658
20250311,090100,119680900,2850,2865,2865,2840,6347
20250311,090000,101612165,2870,2835,2885,2825,35815
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194600 600670115 2900 2900 2900 2900 1625
3 20250311 194500 600670115 2900 2900 2900 2900 0
4 20250311 194400 600670115 2900 2900 2900 2900 0
5 20250311 194300 600670115 2900 2900 2900 2900 0
6 20250311 194200 600670115 2900 2900 2900 2900 0
7 20250311 194100 600670115 2900 2900 2900 2900 0
8 20250311 194000 600670115 2900 2900 2900 2900 0
9 20250311 193900 600670115 2900 2900 2900 2900 0
10 20250311 193800 600670115 2900 2900 2900 2900 0
11 20250311 193700 600670115 2900 2900 2900 2900 0
12 20250311 193600 600670115 2900 2900 2900 2900 0
13 20250311 193500 600670115 2900 2900 2900 2900 0
14 20250311 193400 600670115 2900 2900 2900 2900 0
15 20250311 193300 600670115 2900 2900 2900 2900 0
16 20250311 193200 600670115 2900 2900 2900 2900 0
17 20250311 193100 600670115 2900 2900 2900 2900 0
18 20250311 193000 600670115 2900 2900 2900 2900 0
19 20250311 192900 600670115 2900 2900 2900 2900 0
20 20250311 192800 600670115 2900 2900 2900 2900 0
21 20250311 192700 600670115 2900 2900 2900 2900 0
22 20250311 192600 600670115 2900 2900 2900 2900 0
23 20250311 192500 600670115 2900 2900 2900 2900 0
24 20250311 192400 600670115 2900 2900 2900 2900 0
25 20250311 192300 600670115 2900 2900 2900 2900 0
26 20250311 192200 600670115 2900 2900 2900 2900 0
27 20250311 192100 600670115 2900 2900 2900 2900 0
28 20250311 192000 600670115 2900 2900 2900 2900 0
29 20250311 191900 600670115 2900 2900 2900 2900 0
30 20250311 191800 600670115 2900 2900 2900 2900 0
31 20250311 191700 600670115 2900 2900 2900 2900 0
32 20250311 191600 600670115 2900 2900 2900 2900 1625
33 20250311 191500 600670115 2900 2900 2900 2900 0
34 20250311 191400 600670115 2900 2900 2900 2900 0
35 20250311 191300 600670115 2900 2900 2900 2900 0
36 20250311 191200 600670115 2900 2900 2900 2900 0
37 20250311 191100 600670115 2900 2900 2900 2900 0
38 20250311 191000 600670115 2900 2900 2900 2900 0
39 20250311 190900 600670115 2900 2900 2900 2900 0
40 20250311 190800 600670115 2900 2900 2900 2900 0
41 20250311 190700 600670115 2900 2900 2900 2900 0
42 20250311 190600 600670115 2900 2900 2900 2900 0
43 20250311 190500 600670115 2900 2900 2900 2900 0
44 20250311 190400 600670115 2900 2900 2900 2900 0
45 20250311 190300 600670115 2900 2900 2900 2900 0
46 20250311 190200 600670115 2900 2900 2900 2900 0
47 20250311 190100 600670115 2900 2900 2900 2900 0
48 20250311 190000 600670115 2900 2900 2900 2900 0
49 20250311 185900 600670115 2900 2900 2900 2900 0
50 20250311 185800 600670115 2900 2900 2900 2900 0
51 20250311 185700 600670115 2900 2900 2900 2900 0
52 20250311 185600 600670115 2900 2900 2900 2900 0
53 20250311 185500 600670115 2900 2900 2900 2900 0
54 20250311 185400 600670115 2900 2900 2900 2900 0
55 20250311 185300 600670115 2900 2900 2900 2900 0
56 20250311 185200 600670115 2900 2900 2900 2900 0
57 20250311 185100 600670115 2900 2900 2900 2900 0
58 20250311 185000 600670115 2900 2900 2900 2900 0
59 20250311 184900 600670115 2900 2900 2900 2900 0
60 20250311 184800 600670115 2900 2900 2900 2900 0
61 20250311 184700 600670115 2900 2900 2900 2900 0
62 20250311 184600 600670115 2900 2900 2900 2900 1625
63 20250311 184500 600670115 2900 2900 2900 2900 0
64 20250311 184400 600670115 2900 2900 2900 2900 0
65 20250311 184300 600670115 2900 2900 2900 2900 0
66 20250311 184200 600670115 2900 2900 2900 2900 0
67 20250311 184100 600670115 2900 2900 2900 2900 0
68 20250311 184000 600670115 2900 2900 2900 2900 0
69 20250311 183900 600670115 2900 2900 2900 2900 0
70 20250311 183800 600670115 2900 2900 2900 2900 0
71 20250311 183700 600670115 2900 2900 2900 2900 0
72 20250311 183600 600670115 2900 2900 2900 2900 0
73 20250311 183500 600670115 2900 2900 2900 2900 0
74 20250311 183400 600670115 2900 2900 2900 2900 0
75 20250311 183300 600670115 2900 2900 2900 2900 0
76 20250311 183200 600670115 2900 2900 2900 2900 0
77 20250311 183100 600670115 2900 2900 2900 2900 0
78 20250311 183000 600670115 2900 2900 2900 2900 0
79 20250311 182900 600670115 2900 2900 2900 2900 0
80 20250311 182800 600670115 2900 2900 2900 2900 0
81 20250311 182700 600670115 2900 2900 2900 2900 0
82 20250311 182600 600670115 2900 2900 2900 2900 0
83 20250311 182500 600670115 2900 2900 2900 2900 0
84 20250311 182400 600670115 2900 2900 2900 2900 0
85 20250311 182300 600670115 2900 2900 2900 2900 0
86 20250311 182200 600670115 2900 2900 2900 2900 0
87 20250311 182100 600670115 2900 2900 2900 2900 0
88 20250311 182000 600670115 2900 2900 2900 2900 0
89 20250311 181900 600670115 2900 2900 2900 2900 0
90 20250311 181800 600670115 2900 2900 2900 2900 0
91 20250311 181700 600670115 2900 2900 2900 2900 0
92 20250311 181600 600670115 2900 2900 2900 2900 1625
93 20250311 181500 600670115 2900 2900 2900 2900 0
94 20250311 181400 600670115 2900 2900 2900 2900 0
95 20250311 181300 600670115 2900 2900 2900 2900 0
96 20250311 181200 600670115 2900 2900 2900 2900 0
97 20250311 181100 600670115 2900 2900 2900 2900 0
98 20250311 181000 600670115 2900 2900 2900 2900 0
99 20250311 180900 600670115 2900 2900 2900 2900 0
100 20250311 180800 600670115 2900 2900 2900 2900 0
101 20250311 180700 600670115 2900 2900 2900 2900 0
102 20250311 180600 600670115 2900 2900 2900 2900 0
103 20250311 180500 600670115 2900 2900 2900 2900 0
104 20250311 180400 600670115 2900 2900 2900 2900 0
105 20250311 180300 600670115 2900 2900 2900 2900 0
106 20250311 180200 600670115 2900 2900 2900 2900 0
107 20250311 180100 600670115 2900 2900 2900 2900 0
108 20250311 180000 600670115 2900 2900 2900 2900 0
109 20250311 175900 600670115 2900 2900 2900 2900 0
110 20250311 175800 600670115 2900 2900 2900 2900 0
111 20250311 175700 600670115 2900 2900 2900 2900 0
112 20250311 175600 600670115 2900 2900 2900 2900 0
113 20250311 175500 600670115 2900 2900 2900 2900 0
114 20250311 175400 600670115 2900 2900 2900 2900 0
115 20250311 175300 600670115 2900 2900 2900 2900 0
116 20250311 175200 600670115 2900 2900 2900 2900 0
117 20250311 175100 600670115 2900 2900 2900 2900 0
118 20250311 175000 600670115 2900 2900 2900 2900 0
119 20250311 174900 600670115 2900 2900 2900 2900 0
120 20250311 174800 600670115 2900 2900 2900 2900 0
121 20250311 174700 600670115 2900 2900 2900 2900 0
122 20250311 174600 600670115 2900 2900 2900 2900 1625
123 20250311 174500 600670115 2900 2900 2900 2900 0
124 20250311 174400 600670115 2900 2900 2900 2900 0
125 20250311 174300 600670115 2900 2900 2900 2900 0
126 20250311 174200 600670115 2900 2900 2900 2900 0
127 20250311 174100 600670115 2900 2900 2900 2900 0
128 20250311 174000 600670115 2900 2900 2900 2900 0
129 20250311 173900 600670115 2900 2900 2900 2900 0
130 20250311 173800 600670115 2900 2900 2900 2900 0
131 20250311 173700 600670115 2900 2900 2900 2900 0
132 20250311 173600 600670115 2900 2900 2900 2900 0
133 20250311 173500 600670115 2900 2900 2900 2900 0
134 20250311 173400 600670115 2900 2900 2900 2900 0
135 20250311 173300 600670115 2900 2900 2900 2900 0
136 20250311 173200 600670115 2900 2900 2900 2900 0
137 20250311 173100 600670115 2900 2900 2900 2900 0
138 20250311 173000 600670115 2900 2900 2900 2900 0
139 20250311 172900 600670115 2900 2900 2900 2900 0
140 20250311 172800 600670115 2900 2900 2900 2900 0
141 20250311 172700 600670115 2900 2900 2900 2900 0
142 20250311 172600 600670115 2900 2900 2900 2900 0
143 20250311 172500 600670115 2900 2900 2900 2900 0
144 20250311 172400 600670115 2900 2900 2900 2900 0
145 20250311 172300 600670115 2900 2900 2900 2900 0
146 20250311 172200 600670115 2900 2900 2900 2900 0
147 20250311 172100 600670115 2900 2900 2900 2900 0
148 20250311 172000 600670115 2900 2900 2900 2900 0
149 20250311 171900 600670115 2900 2900 2900 2900 0
150 20250311 171800 600670115 2900 2900 2900 2900 0
151 20250311 171700 600670115 2900 2900 2900 2900 0
152 20250311 171600 600670115 2900 2900 2900 2900 1625
153 20250311 171500 600670115 2900 2900 2900 2900 0
154 20250311 171400 600670115 2900 2900 2900 2900 0
155 20250311 171300 600670115 2900 2900 2900 2900 0
156 20250311 171200 600670115 2900 2900 2900 2900 0
157 20250311 171100 600670115 2900 2900 2900 2900 0
158 20250311 171000 600670115 2900 2900 2900 2900 0
159 20250311 170900 600670115 2900 2900 2900 2900 0
160 20250311 170800 600670115 2900 2900 2900 2900 0
161 20250311 170700 600670115 2900 2900 2900 2900 0
162 20250311 170600 600670115 2900 2900 2900 2900 0
163 20250311 170500 600670115 2900 2900 2900 2900 0
164 20250311 170400 600670115 2900 2900 2900 2900 0
165 20250311 170300 600670115 2900 2900 2900 2900 0
166 20250311 170200 600670115 2900 2900 2900 2900 0
167 20250311 170100 600670115 2900 2900 2900 2900 0
168 20250311 170000 600670115 2900 2900 2900 2900 0
169 20250311 165900 600670115 2900 2900 2900 2900 0
170 20250311 165800 600670115 2900 2900 2900 2900 0
171 20250311 165700 600670115 2900 2900 2900 2900 0
172 20250311 165600 600670115 2900 2900 2900 2900 0
173 20250311 165500 600670115 2900 2900 2900 2900 0
174 20250311 165400 600670115 2900 2900 2900 2900 0
175 20250311 165300 600670115 2900 2900 2900 2900 0
176 20250311 165200 600670115 2900 2900 2900 2900 0
177 20250311 165100 600670115 2900 2900 2900 2900 0
178 20250311 165000 600670115 2900 2900 2900 2900 0
179 20250311 164900 600670115 2900 2900 2900 2900 0
180 20250311 164800 600670115 2900 2900 2900 2900 0
181 20250311 164700 600670115 2900 2900 2900 2900 0
182 20250311 164600 600670115 2900 2900 2900 2900 1625
183 20250311 164500 600670115 2900 2900 2900 2900 0
184 20250311 164400 600670115 2900 2900 2900 2900 0
185 20250311 164300 600670115 2900 2900 2900 2900 0
186 20250311 164200 600670115 2900 2900 2900 2900 0
187 20250311 164100 600670115 2900 2900 2900 2900 0
188 20250311 164000 600670115 2900 2900 2900 2900 0
189 20250311 163900 600670115 2900 2900 2900 2900 0
190 20250311 163800 600670115 2900 2900 2900 2900 0
191 20250311 163700 600670115 2900 2900 2900 2900 0
192 20250311 163600 600670115 2900 2900 2900 2900 0
193 20250311 163500 600670115 2900 2900 2900 2900 0
194 20250311 163400 600670115 2900 2900 2900 2900 0
195 20250311 163300 600670115 2900 2900 2900 2900 0
196 20250311 163200 600670115 2900 2900 2900 2900 0
197 20250311 163100 600670115 2900 2900 2900 2900 0
198 20250311 163000 600670115 2900 2900 2900 2900 0
199 20250311 162900 600670115 2900 2900 2900 2900 0
200 20250311 162800 600670115 2900 2900 2900 2900 0
201 20250311 162700 600670115 2900 2900 2900 2900 0
202 20250311 162600 600670115 2900 2900 2900 2900 0
203 20250311 162500 600670115 2900 2900 2900 2900 0
204 20250311 162400 600670115 2900 2900 2900 2900 0
205 20250311 162300 600670115 2900 2900 2900 2900 0
206 20250311 162200 600670115 2900 2900 2900 2900 0
207 20250311 162100 600670115 2900 2900 2900 2900 0
208 20250311 162000 600670115 2900 2900 2900 2900 0
209 20250311 161900 600670115 2900 2900 2900 2900 0
210 20250311 161800 600670115 2900 2900 2900 2900 0
211 20250311 161700 600670115 2900 2900 2900 2900 0
212 20250311 161600 600670115 2900 2900 2900 2900 1625
213 20250311 161500 600670115 2900 2900 2900 2900 0
214 20250311 161400 600670115 2900 2900 2900 2900 0
215 20250311 161300 600670115 2900 2900 2900 2900 0
216 20250311 161200 600670115 2900 2900 2900 2900 0
217 20250311 161100 600670115 2900 2900 2900 2900 0
218 20250311 161000 600670115 2900 2900 2900 2900 0
219 20250311 160900 600670115 2900 2900 2900 2900 0
220 20250311 160800 600670115 2900 2900 2900 2900 0
221 20250311 160700 600670115 2900 2900 2900 2900 0
222 20250311 160600 600670115 2900 2900 2900 2900 0
223 20250311 160500 600670115 2900 2900 2900 2900 0
224 20250311 160400 600670115 2900 2900 2900 2900 0
225 20250311 160300 600670115 2900 2900 2900 2900 0
226 20250311 160200 600670115 2900 2900 2900 2900 0
227 20250311 160100 600670115 2900 2900 2900 2900 0
228 20250311 160000 600670115 2900 2900 2900 2900 0
229 20250311 155900 600670115 2900 2900 2900 2900 0
230 20250311 155800 600670115 2900 2900 2900 2900 0
231 20250311 155700 600670115 2900 2900 2900 2900 0
232 20250311 155600 600670115 2900 2900 2900 2900 0
233 20250311 155500 600670115 2900 2900 2900 2900 0
234 20250311 155400 600670115 2900 2900 2900 2900 0
235 20250311 155300 600670115 2900 2900 2900 2900 0
236 20250311 155200 600670115 2900 2900 2900 2900 0
237 20250311 155100 600670115 2900 2900 2900 2900 0
238 20250311 155000 600670115 2900 2900 2900 2900 0
239 20250311 154900 600670115 2900 2900 2900 2900 0
240 20250311 154800 600670115 2900 2900 2900 2900 0
241 20250311 154700 600670115 2900 2900 2900 2900 0
242 20250311 154600 600670115 2900 2900 2900 2900 1625
243 20250311 154500 600670115 2900 2900 2900 2900 0
244 20250311 154400 600670115 2900 2900 2900 2900 0
245 20250311 154300 600670115 2900 2900 2900 2900 0
246 20250311 154200 600670115 2900 2900 2900 2900 0
247 20250311 154100 600670115 2900 2900 2900 2900 0
248 20250311 154000 600670115 2900 2900 2900 2900 0
249 20250311 153900 600670115 2900 2900 2900 2900 0
250 20250311 153800 600670115 2900 2900 2900 2900 0
251 20250311 153700 600670115 2900 2900 2900 2900 0
252 20250311 153600 600670115 2900 2900 2900 2900 0
253 20250311 153500 600670115 2900 2900 2900 2900 0
254 20250311 153400 600670115 2900 2900 2900 2900 0
255 20250311 153300 600670115 2900 2900 2900 2900 0
256 20250311 153200 600670115 2900 2900 2900 2900 0
257 20250311 153100 600670115 2900 2900 2900 2900 0
258 20250311 153000 600670115 2900 2900 2900 2900 1625
259 20250311 152900 595957615 2895 2895 2895 2895 0
260 20250311 152800 595957615 2895 2895 2895 2895 0
261 20250311 152700 595957615 2895 2895 2895 2895 0
262 20250311 152600 595957615 2895 2895 2895 2895 0
263 20250311 152500 595957615 2895 2895 2895 2895 0
264 20250311 152400 595957615 2895 2895 2895 2895 0
265 20250311 152300 595957615 2895 2895 2895 2895 0
266 20250311 152200 595957615 2895 2895 2895 2895 0
267 20250311 152100 595957615 2895 2895 2895 2895 0
268 20250311 152000 595957615 2895 2895 2895 2895 0
269 20250311 151900 595957615 2895 2890 2895 2870 738
270 20250311 151800 593828435 2870 2885 2885 2870 1000
271 20250311 151700 590956325 2890 2890 2890 2890 1
272 20250311 151600 590953435 2890 2887 2890 2885 151
273 20250311 151500 590517793 2890 2890 2890 2890 4
274 20250311 151400 590506233 2890 2890 2890 2890 1
275 20250311 151300 590503343 2890 2890 2890 2890 0
276 20250311 151200 590503343 2890 2875 2890 2875 34
277 20250311 151100 590405258 2870 2870 2870 2870 0
278 20250311 151000 590405258 2870 2880 2880 2870 700
279 20250311 150900 588391258 2870 2880 2885 2870 5704
280 20250311 150800 571983488 2885 2885 2885 2885 61
281 20250311 150700 571807503 2880 2885 2885 2880 751
282 20250311 150600 569643868 2885 2885 2885 2885 772
283 20250311 150500 567416648 2885 2885 2885 2885 200
284 20250311 150400 566839648 2890 2890 2890 2890 0
285 20250311 150300 566839648 2890 2890 2890 2890 348
286 20250311 150200 565833928 2890 2890 2890 2890 51
287 20250311 150100 565686538 2890 2890 2890 2890 8
288 20250311 150000 565663418 2890 2895 2895 2890 26
289 20250311 145900 565588226 2895 2895 2895 2895 20
290 20250311 145800 565530326 2895 2895 2895 2895 0
291 20250311 145700 565530326 2895 2895 2895 2895 49
292 20250311 145600 565388471 2895 2895 2895 2895 0
293 20250311 145500 565388471 2895 2895 2895 2895 1
294 20250311 145400 565385576 2890 2890 2890 2890 0
295 20250311 145300 565385576 2890 2890 2890 2890 92
296 20250311 145200 565119696 2890 2890 2890 2890 10
297 20250311 145100 565090796 2890 2890 2890 2890 194
298 20250311 145000 564530136 2885 2890 2890 2885 1056
299 20250311 144900 561483296 2890 2890 2890 2890 0
300 20250311 144800 561483296 2890 2890 2895 2890 503
301 20250311 144700 560029611 2895 2895 2895 2895 0
302 20250311 144600 560029611 2895 2895 2895 2895 1
303 20250311 144500 560026716 2900 2900 2900 2900 0
304 20250311 144400 560026716 2900 2900 2900 2900 0
305 20250311 144300 560026716 2900 2900 2900 2900 0
306 20250311 144200 560026716 2900 2900 2900 2900 0
307 20250311 144100 560026716 2900 2900 2900 2900 0
308 20250311 144000 560026716 2900 2895 2900 2895 5
309 20250311 143900 560012221 2900 2900 2900 2900 0
310 20250311 143800 560012221 2900 2900 2900 2900 0
311 20250311 143700 560012221 2900 2900 2900 2900 0
312 20250311 143600 560012221 2900 2900 2900 2900 100
313 20250311 143500 559722221 2895 2895 2895 2895 0
314 20250311 143400 559722221 2895 2900 2900 2895 63
315 20250311 143300 559539821 2900 2900 2900 2900 10
316 20250311 143200 559510821 2900 2900 2900 2900 664
317 20250311 143100 557585221 2900 2900 2900 2900 0
318 20250311 143000 557585221 2900 2900 2900 2900 1
319 20250311 142900 557582321 2900 2900 2900 2900 2
320 20250311 142800 557576521 2900 2900 2900 2900 0
321 20250311 142700 557576521 2900 2895 2900 2895 200
322 20250311 142600 556996526 2900 2900 2900 2900 3
323 20250311 142500 556987826 2900 2900 2900 2900 0
324 20250311 142400 556987826 2900 2900 2900 2900 10
325 20250311 142300 556958826 2900 2900 2900 2900 0
326 20250311 142200 556958826 2900 2900 2900 2900 30
327 20250311 142100 556871826 2885 2885 2885 2885 6
328 20250311 142000 556854516 2885 2885 2885 2885 45
329 20250311 141900 556724691 2885 2890 2890 2885 5000
330 20250311 141800 542297901 2900 2900 2900 2900 0
331 20250311 141700 542297901 2900 2890 2900 2890 401
332 20250311 141600 541139001 2890 2892 2895 2890 519
333 20250311 141500 539639035 2892 2890 2892 2890 12
334 20250311 141400 539604341 2892 2895 2895 2892 182
335 20250311 141300 539077466 2895 2895 2895 2895 0
336 20250311 141200 539077466 2895 2895 2895 2895 0
337 20250311 141100 539077466 2895 2895 2895 2895 0
338 20250311 141000 539077466 2895 2895 2895 2895 5
339 20250311 140900 539062991 2900 2900 2900 2900 14
340 20250311 140800 539022391 2905 2905 2905 2905 0
341 20250311 140700 539022391 2905 2905 2905 2905 0
342 20250311 140600 539022391 2905 2905 2905 2905 0
343 20250311 140500 539022391 2905 2895 2905 2890 885
344 20250311 140400 536463111 2905 2900 2905 2900 150
345 20250311 140300 536027961 2905 2905 2905 2905 5
346 20250311 140200 536013436 2905 2905 2905 2905 1
347 20250311 140100 536010531 2905 2905 2905 2905 115
348 20250311 140000 535676456 2905 2905 2905 2905 0
349 20250311 135900 535676456 2905 2885 2905 2885 838
350 20250311 135800 533245546 2885 2900 2900 2885 1548
351 20250311 135700 528774446 2900 2900 2900 2900 0
352 20250311 135600 528774446 2900 2900 2900 2900 5
353 20250311 135500 528759946 2895 2900 2900 2895 36
354 20250311 135400 528655696 2895 2895 2895 2895 0
355 20250311 135300 528655696 2895 2895 2895 2895 0
356 20250311 135200 528655696 2895 2895 2895 2895 0
357 20250311 135100 528655696 2895 2895 2895 2895 901
358 20250311 135000 526047301 2895 2895 2895 2895 0
359 20250311 134900 526047301 2895 2895 2895 2895 0
360 20250311 134800 526047301 2895 2895 2895 2895 100
361 20250311 134700 525757801 2895 2895 2895 2895 1
362 20250311 134600 525754906 2900 2900 2900 2900 0
363 20250311 134500 525754906 2900 2900 2900 2900 1
364 20250311 134400 525752006 2895 2895 2900 2890 743
365 20250311 134300 523601786 2895 2895 2895 2895 0
366 20250311 134200 523601786 2895 2895 2895 2895 0
367 20250311 134100 523601786 2895 2895 2895 2895 0
368 20250311 134000 523601786 2895 2900 2900 2895 121
369 20250311 133900 523251486 2900 2900 2900 2900 5
370 20250311 133800 523236986 2900 2900 2900 2900 0
371 20250311 133700 523236986 2900 2895 2900 2895 87
372 20250311 133600 522985101 2895 2895 2895 2895 350
373 20250311 133500 521971851 2890 2895 2900 2890 2071
374 20250311 133400 515983121 2895 2895 2895 2895 6
375 20250311 133300 515965751 2900 2900 2900 2900 0
376 20250311 133200 515965751 2900 2900 2900 2900 3
377 20250311 133100 515957051 2905 2905 2905 2905 0
378 20250311 133000 515957051 2905 2905 2905 2905 0
379 20250311 132900 515957051 2905 2905 2905 2905 0
380 20250311 132800 515957051 2905 2905 2905 2905 0
381 20250311 132700 515957051 2905 2895 2905 2895 1428
382 20250311 132600 511815706 2900 2900 2900 2900 68
383 20250311 132500 511618506 2900 2900 2900 2900 7
384 20250311 132400 511598206 2895 2895 2895 2895 0
385 20250311 132300 511598206 2895 2895 2897 2895 303
386 20250311 132200 510721013 2892 2892 2892 2892 2
387 20250311 132100 510715229 2895 2895 2895 2895 1
388 20250311 132000 510712334 2900 2900 2900 2900 0
389 20250311 131900 510712334 2900 2900 2900 2900 0
390 20250311 131800 510712334 2900 2900 2900 2900 0
391 20250311 131700 510712334 2900 2900 2900 2900 2
392 20250311 131600 510706534 2885 2885 2885 2885 0
393 20250311 131500 510706534 2885 2885 2885 2885 17
394 20250311 131400 510657489 2900 2900 2900 2900 0
395 20250311 131300 510657489 2900 2900 2900 2900 0
396 20250311 131200 510657489 2900 2900 2900 2900 0
397 20250311 131100 510657489 2900 2900 2900 2900 0
398 20250311 131000 510657489 2900 2890 2900 2890 139
399 20250311 130900 510255389 2890 2890 2890 2890 440
400 20250311 130800 508983789 2890 2890 2890 2890 3
401 20250311 130700 508975119 2890 2890 2890 2890 0
402 20250311 130600 508975119 2890 2890 2890 2890 1234
403 20250311 130500 505408859 2890 2890 2890 2890 10
404 20250311 130400 505379959 2890 2895 2895 2890 479
405 20250311 130300 503995254 2895 2895 2895 2895 0
406 20250311 130200 503995254 2895 2895 2895 2895 1
407 20250311 130100 503992359 2900 2900 2900 2900 0
408 20250311 130000 503992359 2900 2900 2900 2900 1
409 20250311 125900 503989459 2900 2900 2900 2900 5
410 20250311 125800 503974959 2900 2900 2900 2900 0
411 20250311 125700 503974959 2900 2900 2900 2900 3
412 20250311 125600 503966259 2900 2900 2900 2900 1
413 20250311 125500 503963359 2905 2905 2905 2905 0
414 20250311 125400 503963359 2905 2905 2905 2905 0
415 20250311 125300 503963359 2905 2905 2905 2905 0
416 20250311 125200 503963359 2905 2905 2905 2905 9
417 20250311 125100 503937214 2905 2905 2905 2905 0
418 20250311 125000 503937214 2905 2905 2905 2905 0
419 20250311 124900 503937214 2905 2905 2905 2905 0
420 20250311 124800 503937214 2905 2905 2905 2905 0
421 20250311 124700 503937214 2905 2905 2905 2905 0
422 20250311 124600 503937214 2905 2905 2905 2905 0
423 20250311 124500 503937214 2905 2905 2905 2905 133
424 20250311 124400 503550849 2890 2890 2890 2890 10
425 20250311 124300 503521949 2890 2890 2890 2890 34
426 20250311 124200 503423689 2890 2890 2890 2890 0
427 20250311 124100 503423689 2890 2890 2890 2890 66
428 20250311 124000 503232949 2905 2905 2905 2905 1
429 20250311 123900 503230044 2905 2905 2905 2905 0
430 20250311 123800 503230044 2905 2905 2905 2905 1
431 20250311 123700 503227139 2890 2890 2890 2890 10
432 20250311 123600 503198239 2890 2905 2905 2890 35
433 20250311 123500 503097014 2900 2900 2900 2900 0
434 20250311 123400 503097014 2900 2900 2900 2900 405
435 20250311 123300 501922514 2900 2900 2900 2900 1
436 20250311 123200 501919614 2900 2900 2900 2900 2
437 20250311 123100 501913814 2905 2905 2905 2905 1
438 20250311 123000 501910909 2895 2905 2905 2895 11
439 20250311 122900 501879054 2890 2890 2890 2890 38
440 20250311 122800 501769234 2900 2900 2900 2900 0
441 20250311 122700 501769234 2900 2900 2900 2900 971
442 20250311 122600 498953334 2900 2900 2900 2900 0
443 20250311 122500 498953334 2900 2895 2900 2895 5557
444 20250311 122400 482865029 2890 2890 2890 2890 1682
445 20250311 122300 478004049 2895 2895 2895 2895 0
446 20250311 122200 478004049 2895 2895 2895 2895 0
447 20250311 122100 478004049 2895 2895 2895 2895 8
448 20250311 122000 477980889 2895 2895 2895 2895 400
449 20250311 121900 476822889 2895 2895 2895 2895 105
450 20250311 121800 476518914 2895 2895 2895 2895 0
451 20250311 121700 476518914 2895 2895 2895 2895 500
452 20250311 121600 475071414 2895 2895 2895 2895 0
453 20250311 121500 475071414 2895 2900 2900 2895 1209
454 20250311 121400 471566359 2900 2900 2900 2900 6
455 20250311 121300 471548959 2900 2900 2900 2900 0
456 20250311 121200 471548959 2900 2900 2900 2900 0
457 20250311 121100 471548959 2900 2895 2900 2895 986
458 20250311 121000 468691709 2895 2895 2895 2895 5
459 20250311 120900 468677234 2890 2890 2890 2890 27
460 20250311 120800 468599204 2890 2890 2890 2890 2
461 20250311 120700 468593424 2890 2890 2890 2890 86
462 20250311 120600 468344884 2875 2895 2895 2870 6410
463 20250311 120500 449913504 2895 2895 2895 2895 0
464 20250311 120400 449913504 2895 2895 2895 2895 0
465 20250311 120300 449913504 2895 2895 2895 2895 207
466 20250311 120200 449314239 2895 2890 2895 2890 773
467 20250311 120100 447080254 2890 2890 2890 2890 0
468 20250311 120000 447080254 2890 2890 2890 2890 50
469 20250311 115900 446935754 2890 2890 2890 2890 10
470 20250311 115800 446906854 2890 2890 2890 2890 0
471 20250311 115700 446906854 2890 2890 2890 2890 3
472 20250311 115600 446898184 2875 2875 2875 2875 0
473 20250311 115500 446898184 2875 2875 2875 2875 1
474 20250311 115400 446895309 2875 2887 2887 2875 1000
475 20250311 115300 444017319 2885 2885 2885 2885 2003
476 20250311 115200 438238664 2885 2885 2885 2885 0
477 20250311 115100 438238664 2885 2882 2885 2882 204
478 20250311 115000 437650136 2885 2885 2885 2885 3
479 20250311 114900 437641481 2885 2885 2885 2885 34
480 20250311 114800 437543391 2885 2880 2885 2880 7
481 20250311 114700 437523201 2885 2885 2885 2885 1
482 20250311 114600 437520316 2885 2882 2885 2880 288
483 20250311 114500 436690863 2885 2885 2885 2885 0
484 20250311 114400 436690863 2885 2885 2885 2885 2
485 20250311 114300 436685093 2885 2885 2885 2885 1
486 20250311 114200 436682208 2882 2885 2885 2882 29
487 20250311 114100 436598573 2880 2880 2880 2880 2
488 20250311 114000 436592813 2885 2885 2885 2885 20
489 20250311 113900 436535113 2885 2885 2885 2885 12
490 20250311 113800 436500493 2885 2885 2885 2885 10
491 20250311 113700 436471643 2885 2895 2895 2885 31
492 20250311 113600 436382108 2895 2895 2895 2895 0
493 20250311 113500 436382108 2895 2895 2895 2895 2
494 20250311 113400 436376318 2895 2895 2895 2895 29
495 20250311 113300 436292363 2895 2895 2895 2895 1
496 20250311 113200 436289468 2895 2895 2895 2895 69
497 20250311 113100 436089713 2895 2885 2895 2880 2478
498 20250311 113000 428930028 2885 2885 2885 2885 1
499 20250311 112900 428927143 2885 2885 2885 2885 1
500 20250311 112800 428924258 2885 2885 2885 2885 60
501 20250311 112700 428751158 2885 2885 2885 2885 0
502 20250311 112600 428751158 2885 2885 2885 2885 218
503 20250311 112500 428122228 2885 2885 2885 2885 1329
504 20250311 112400 424288063 2885 2885 2885 2885 21
505 20250311 112300 424227478 2885 2880 2885 2880 1088
506 20250311 112200 421093818 2885 2885 2885 2885 0
507 20250311 112100 421093818 2885 2885 2885 2885 0
508 20250311 112000 421093818 2885 2885 2885 2885 0
509 20250311 111900 421093818 2885 2885 2885 2885 277
510 20250311 111800 420294673 2885 2885 2885 2885 0
511 20250311 111700 420294673 2885 2885 2885 2885 0
512 20250311 111600 420294673 2885 2875 2885 2875 12
513 20250311 111500 420260063 2880 2875 2880 2875 1713
514 20250311 111400 415329788 2875 2875 2875 2875 10
515 20250311 111300 415301038 2875 2855 2875 2855 251
516 20250311 111200 414584413 2870 2870 2870 2870 0
517 20250311 111100 414584413 2870 2870 2870 2870 986
518 20250311 111000 411754593 2870 2870 2870 2870 0
519 20250311 110900 411754593 2870 2870 2870 2870 0
520 20250311 110800 411754593 2870 2865 2870 2865 11
521 20250311 110700 411723028 2865 2865 2865 2865 811
522 20250311 110600 409399513 2865 2865 2865 2850 3186
523 20250311 110500 400306493 2860 2860 2860 2860 326
524 20250311 110400 399374133 2865 2860 2865 2860 11
525 20250311 110300 399342653 2865 2860 2865 2860 26
526 20250311 110200 399268263 2870 2870 2870 2870 0
527 20250311 110100 399268263 2870 2870 2870 2870 0
528 20250311 110000 399268263 2870 2870 2870 2870 1
529 20250311 105900 399265393 2870 2860 2870 2860 3
530 20250311 105800 399256803 2870 2870 2870 2870 200
531 20250311 105700 398682803 2870 2870 2870 2870 0
532 20250311 105600 398682803 2870 2870 2870 2870 8
533 20250311 105500 398659843 2870 2870 2870 2870 203
534 20250311 105400 398077233 2870 2855 2870 2855 14
535 20250311 105300 398037248 2865 2855 2865 2855 494
536 20250311 105200 396626858 2865 2860 2865 2860 662
537 20250311 105100 394731028 2860 2860 2860 2860 1070
538 20250311 105000 391670828 2865 2865 2865 2865 12
539 20250311 104900 391636448 2865 2865 2865 2865 1
540 20250311 104800 391633583 2855 2855 2855 2855 930
541 20250311 104700 388978433 2865 2865 2865 2865 5
542 20250311 104600 388964108 2855 2865 2865 2855 42
543 20250311 104500 388844063 2865 2870 2870 2865 4
544 20250311 104400 388832598 2870 2870 2870 2870 0
545 20250311 104300 388832598 2870 2870 2870 2870 10
546 20250311 104200 388803898 2870 2860 2870 2850 225
547 20250311 104100 388160978 2870 2870 2870 2870 0
548 20250311 104000 388160978 2870 2870 2870 2870 201
549 20250311 103900 387584108 2870 2870 2870 2870 3
550 20250311 103800 387575498 2870 2870 2870 2870 7
551 20250311 103700 387555408 2870 2865 2870 2865 34
552 20250311 103600 387457868 2865 2865 2865 2865 4
553 20250311 103500 387446408 2865 2865 2865 2865 127
554 20250311 103400 387082553 2865 2860 2865 2860 42
555 20250311 103300 386962428 2865 2865 2865 2865 3
556 20250311 103200 386953833 2860 2860 2860 2860 41
557 20250311 103100 386836573 2850 2860 2860 2850 145
558 20250311 103000 386422873 2860 2860 2860 2855 252
559 20250311 102900 385702653 2860 2865 2865 2855 59
560 20250311 102800 385534118 2865 2865 2865 2865 1
561 20250311 102700 385531253 2865 2850 2865 2845 1390
562 20250311 102600 381575458 2850 2850 2850 2850 0
563 20250311 102500 381575458 2850 2850 2850 2850 520
564 20250311 102400 380093458 2850 2850 2850 2850 0
565 20250311 102300 380093458 2850 2850 2850 2850 30
566 20250311 102200 380007958 2850 2865 2865 2850 775
567 20250311 102100 377799193 2855 2855 2855 2855 90
568 20250311 102000 377542243 2845 2845 2845 2845 0
569 20250311 101900 377542243 2845 2845 2845 2845 0
570 20250311 101800 377542243 2845 2845 2845 2845 0
571 20250311 101700 377542243 2845 2855 2855 2845 3222
572 20250311 101600 368368323 2850 2855 2855 2850 1460
573 20250311 101500 364203063 2855 2860 2860 2855 315
574 20250311 101400 363302668 2860 2860 2860 2860 1568
575 20250311 101300 358818188 2860 2860 2860 2860 201
576 20250311 101200 358243328 2860 2860 2860 2860 3057
577 20250311 101100 349500308 2860 2865 2865 2860 7
578 20250311 101000 349480263 2860 2860 2860 2860 60
579 20250311 100900 349308663 2860 2860 2860 2860 14
580 20250311 100800 349268623 2860 2865 2865 2860 43
581 20250311 100700 349145583 2865 2865 2865 2860 120
582 20250311 100600 348802283 2865 2865 2870 2865 1115
583 20250311 100500 345607308 2865 2880 2880 2865 1751
584 20250311 100400 340590603 2865 2865 2865 2865 68
585 20250311 100300 340395783 2865 2880 2880 2865 33
586 20250311 100200 340301193 2870 2875 2875 2870 4995
587 20250311 100100 325959283 2880 2885 2885 2880 4934
588 20250311 100000 311734513 2890 2890 2890 2890 117
589 20250311 095900 311396383 2890 2885 2890 2885 1006
590 20250311 095800 308489073 2890 2885 2890 2885 2236
591 20250311 095700 302027043 2885 2885 2885 2885 20
592 20250311 095600 301969343 2885 2885 2885 2880 340
593 20250311 095500 300988643 2885 2885 2885 2885 0
594 20250311 095400 300988643 2885 2885 2885 2880 71
595 20250311 095300 300784108 2885 2880 2885 2880 91
596 20250311 095200 300522003 2880 2885 2885 2880 136
597 20250311 095100 300129648 2885 2885 2885 2885 25
598 20250311 095000 300057523 2880 2890 2890 2880 1993
599 20250311 094900 294317433 2890 2885 2890 2885 41
600 20250311 094800 294199143 2885 2885 2885 2885 20
601 20250311 094700 294141443 2885 2880 2890 2880 4481
602 20250311 094600 281223276 2875 2875 2877 2875 1071
603 20250311 094500 278144131 2875 2875 2875 2875 121
604 20250311 094400 277796256 2875 2870 2875 2870 651
605 20250311 094300 275927781 2875 2875 2875 2870 1708
606 20250311 094200 271020671 2875 2870 2875 2870 83
607 20250311 094100 270782326 2870 2875 2875 2870 6
608 20250311 094000 270765092 2875 2875 2875 2875 8
609 20250311 093900 270742092 2875 2875 2875 2875 40
610 20250311 093800 270627092 2870 2870 2877 2870 2225
611 20250311 093700 264233207 2865 2862 2865 2860 200
612 20250311 093600 263660455 2860 2860 2860 2860 8
613 20250311 093500 263637575 2865 2865 2865 2865 1
614 20250311 093400 263634710 2865 2865 2865 2865 0
615 20250311 093300 263634710 2865 2855 2870 2850 1108
616 20250311 093200 260466760 2855 2855 2855 2855 501
617 20250311 093100 259036405 2855 2855 2855 2850 1774
618 20250311 093000 253975665 2865 2860 2865 2860 1185
619 20250311 092900 250584140 2860 2850 2860 2845 3395
620 20250311 092800 240924355 2850 2850 2850 2850 146
621 20250311 092700 240508255 2850 2850 2850 2850 30
622 20250311 092600 240422755 2845 2845 2845 2845 1048
623 20250311 092500 237441195 2845 2860 2860 2845 925
624 20250311 092400 234806230 2850 2865 2865 2850 1905
625 20250311 092300 229375620 2860 2865 2865 2860 40
626 20250311 092200 229261145 2860 2860 2860 2860 302
627 20250311 092100 228397425 2855 2850 2855 2845 1655
628 20250311 092000 223675715 2850 2840 2850 2840 3391
629 20250311 091900 214045265 2840 2855 2855 2840 4517
630 20250311 091800 201188640 2850 2850 2850 2850 71
631 20250311 091700 200986290 2850 2850 2850 2840 1859
632 20250311 091600 195704850 2850 2850 2850 2845 102
633 20250311 091500 195414200 2865 2865 2865 2865 1
634 20250311 091400 195411335 2865 2855 2865 2850 112
635 20250311 091300 195091580 2850 2850 2850 2850 2096
636 20250311 091200 189117980 2840 2840 2845 2835 3261
637 20250311 091100 179851875 2835 2835 2835 2835 0
638 20250311 091000 179851875 2835 2840 2845 2835 759
639 20250311 090900 177699805 2835 2845 2845 2835 303
640 20250311 090800 176838565 2840 2845 2845 2840 2131
641 20250311 090700 170784050 2840 2840 2850 2835 4307
642 20250311 090600 158560390 2840 2860 2865 2840 4119
643 20250311 090500 146832570 2865 2845 2865 2845 4102
644 20250311 090400 135151090 2850 2840 2850 2840 58
645 20250311 090300 134985800 2850 2850 2850 2840 731
646 20250311 090200 132904220 2850 2840 2850 2835 4658
647 20250311 090100 119680900 2850 2865 2865 2840 6347
648 20250311 090000 101612165 2870 2835 2885 2825 35815

1
064260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,1486732,68949040,4370992080,202710177600,2.16
20250306,1485485,68949040,4434172725,205812884400,2.15
20250305,1479185,68949040,4378387600,204089158400,2.15
20250304,1510817,68949040,4396477470,200641706400,2.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 1486732 68949040 4370992080 202710177600 2.16
3 20250306 1485485 68949040 4434172725 205812884400 2.15
4 20250305 1479185 68949040 4378387600 204089158400 2.15
5 20250304 1510817 68949040 4396477470 200641706400 2.19