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

649
065450/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194700,1286347195,4095,4095,4095,4095,2527
20250311,194600,1286347195,4095,4095,4095,4095,0
20250311,194500,1286347195,4095,4095,4095,4095,0
20250311,194400,1286347195,4095,4095,4095,4095,0
20250311,194300,1286347195,4095,4095,4095,4095,0
20250311,194200,1286347195,4095,4095,4095,4095,0
20250311,194100,1286347195,4095,4095,4095,4095,0
20250311,194000,1286347195,4095,4095,4095,4095,0
20250311,193900,1286347195,4095,4095,4095,4095,0
20250311,193800,1286347195,4095,4095,4095,4095,0
20250311,193700,1286347195,4095,4095,4095,4095,0
20250311,193600,1286347195,4095,4095,4095,4095,0
20250311,193500,1286347195,4095,4095,4095,4095,0
20250311,193400,1286347195,4095,4095,4095,4095,0
20250311,193300,1286347195,4095,4095,4095,4095,0
20250311,193200,1286347195,4095,4095,4095,4095,0
20250311,193100,1286347195,4095,4095,4095,4095,0
20250311,193000,1286347195,4095,4095,4095,4095,0
20250311,192900,1286347195,4095,4095,4095,4095,0
20250311,192800,1286347195,4095,4095,4095,4095,0
20250311,192700,1286347195,4095,4095,4095,4095,0
20250311,192600,1286347195,4095,4095,4095,4095,0
20250311,192500,1286347195,4095,4095,4095,4095,0
20250311,192400,1286347195,4095,4095,4095,4095,0
20250311,192300,1286347195,4095,4095,4095,4095,0
20250311,192200,1286347195,4095,4095,4095,4095,0
20250311,192100,1286347195,4095,4095,4095,4095,0
20250311,192000,1286347195,4095,4095,4095,4095,0
20250311,191900,1286347195,4095,4095,4095,4095,0
20250311,191800,1286347195,4095,4095,4095,4095,0
20250311,191700,1286347195,4095,4095,4095,4095,2527
20250311,191600,1286347195,4095,4095,4095,4095,0
20250311,191500,1286347195,4095,4095,4095,4095,0
20250311,191400,1286347195,4095,4095,4095,4095,0
20250311,191300,1286347195,4095,4095,4095,4095,0
20250311,191200,1286347195,4095,4095,4095,4095,0
20250311,191100,1286347195,4095,4095,4095,4095,0
20250311,191000,1286347195,4095,4095,4095,4095,0
20250311,190900,1286347195,4095,4095,4095,4095,0
20250311,190800,1286347195,4095,4095,4095,4095,0
20250311,190700,1286347195,4095,4095,4095,4095,0
20250311,190600,1286347195,4095,4095,4095,4095,0
20250311,190500,1286347195,4095,4095,4095,4095,0
20250311,190400,1286347195,4095,4095,4095,4095,0
20250311,190300,1286347195,4095,4095,4095,4095,0
20250311,190200,1286347195,4095,4095,4095,4095,0
20250311,190100,1286347195,4095,4095,4095,4095,0
20250311,190000,1286347195,4095,4095,4095,4095,0
20250311,185900,1286347195,4095,4095,4095,4095,0
20250311,185800,1286347195,4095,4095,4095,4095,0
20250311,185700,1286347195,4095,4095,4095,4095,0
20250311,185600,1286347195,4095,4095,4095,4095,0
20250311,185500,1286347195,4095,4095,4095,4095,0
20250311,185400,1286347195,4095,4095,4095,4095,0
20250311,185300,1286347195,4095,4095,4095,4095,0
20250311,185200,1286347195,4095,4095,4095,4095,0
20250311,185100,1286347195,4095,4095,4095,4095,0
20250311,185000,1286347195,4095,4095,4095,4095,0
20250311,184900,1286347195,4095,4095,4095,4095,0
20250311,184800,1286347195,4095,4095,4095,4095,0
20250311,184700,1286347195,4095,4095,4095,4095,2527
20250311,184600,1286347195,4095,4095,4095,4095,0
20250311,184500,1286347195,4095,4095,4095,4095,0
20250311,184400,1286347195,4095,4095,4095,4095,0
20250311,184300,1286347195,4095,4095,4095,4095,0
20250311,184200,1286347195,4095,4095,4095,4095,0
20250311,184100,1286347195,4095,4095,4095,4095,0
20250311,184000,1286347195,4095,4095,4095,4095,0
20250311,183900,1286347195,4095,4095,4095,4095,0
20250311,183800,1286347195,4095,4095,4095,4095,0
20250311,183700,1286347195,4095,4095,4095,4095,0
20250311,183600,1286347195,4095,4095,4095,4095,0
20250311,183500,1286347195,4095,4095,4095,4095,0
20250311,183400,1286347195,4095,4095,4095,4095,0
20250311,183300,1286347195,4095,4095,4095,4095,0
20250311,183200,1286347195,4095,4095,4095,4095,0
20250311,183100,1286347195,4095,4095,4095,4095,0
20250311,183000,1286347195,4095,4095,4095,4095,0
20250311,182900,1286347195,4095,4095,4095,4095,0
20250311,182800,1286347195,4095,4095,4095,4095,0
20250311,182700,1286347195,4095,4095,4095,4095,0
20250311,182600,1286347195,4095,4095,4095,4095,0
20250311,182500,1286347195,4095,4095,4095,4095,0
20250311,182400,1286347195,4095,4095,4095,4095,0
20250311,182300,1286347195,4095,4095,4095,4095,0
20250311,182200,1286347195,4095,4095,4095,4095,0
20250311,182100,1286347195,4095,4095,4095,4095,0
20250311,182000,1286347195,4095,4095,4095,4095,0
20250311,181900,1286347195,4095,4095,4095,4095,0
20250311,181800,1286347195,4095,4095,4095,4095,0
20250311,181700,1286347195,4095,4095,4095,4095,2527
20250311,181600,1286347195,4095,4095,4095,4095,0
20250311,181500,1286347195,4095,4095,4095,4095,0
20250311,181400,1286347195,4095,4095,4095,4095,0
20250311,181300,1286347195,4095,4095,4095,4095,0
20250311,181200,1286347195,4095,4095,4095,4095,0
20250311,181100,1286347195,4095,4095,4095,4095,0
20250311,181000,1286347195,4095,4095,4095,4095,0
20250311,180900,1286347195,4095,4095,4095,4095,0
20250311,180800,1286347195,4095,4095,4095,4095,0
20250311,180700,1286347195,4095,4095,4095,4095,0
20250311,180600,1286347195,4095,4095,4095,4095,0
20250311,180500,1286347195,4095,4095,4095,4095,0
20250311,180400,1286347195,4095,4095,4095,4095,0
20250311,180300,1286347195,4095,4095,4095,4095,0
20250311,180200,1286347195,4095,4095,4095,4095,0
20250311,180100,1286347195,4095,4095,4095,4095,0
20250311,180000,1286347195,4095,4095,4095,4095,0
20250311,175900,1286347195,4095,4095,4095,4095,0
20250311,175800,1286347195,4095,4095,4095,4095,0
20250311,175700,1286347195,4095,4095,4095,4095,0
20250311,175600,1286347195,4095,4095,4095,4095,0
20250311,175500,1286347195,4095,4095,4095,4095,0
20250311,175400,1286347195,4095,4095,4095,4095,0
20250311,175300,1286347195,4095,4095,4095,4095,0
20250311,175200,1286347195,4095,4095,4095,4095,0
20250311,175100,1286347195,4095,4095,4095,4095,0
20250311,175000,1286347195,4095,4095,4095,4095,0
20250311,174900,1286347195,4095,4095,4095,4095,0
20250311,174800,1286347195,4095,4095,4095,4095,0
20250311,174700,1286347195,4095,4095,4095,4095,2527
20250311,174600,1286347195,4095,4095,4095,4095,0
20250311,174500,1286347195,4095,4095,4095,4095,0
20250311,174400,1286347195,4095,4095,4095,4095,0
20250311,174300,1286347195,4095,4095,4095,4095,0
20250311,174200,1286347195,4095,4095,4095,4095,0
20250311,174100,1286347195,4095,4095,4095,4095,0
20250311,174000,1286347195,4095,4095,4095,4095,0
20250311,173900,1286347195,4095,4095,4095,4095,0
20250311,173800,1286347195,4095,4095,4095,4095,0
20250311,173700,1286347195,4095,4095,4095,4095,0
20250311,173600,1286347195,4095,4095,4095,4095,0
20250311,173500,1286347195,4095,4095,4095,4095,0
20250311,173400,1286347195,4095,4095,4095,4095,0
20250311,173300,1286347195,4095,4095,4095,4095,0
20250311,173200,1286347195,4095,4095,4095,4095,0
20250311,173100,1286347195,4095,4095,4095,4095,0
20250311,173000,1286347195,4095,4095,4095,4095,0
20250311,172900,1286347195,4095,4095,4095,4095,0
20250311,172800,1286347195,4095,4095,4095,4095,0
20250311,172700,1286347195,4095,4095,4095,4095,0
20250311,172600,1286347195,4095,4095,4095,4095,0
20250311,172500,1286347195,4095,4095,4095,4095,0
20250311,172400,1286347195,4095,4095,4095,4095,0
20250311,172300,1286347195,4095,4095,4095,4095,0
20250311,172200,1286347195,4095,4095,4095,4095,0
20250311,172100,1286347195,4095,4095,4095,4095,0
20250311,172000,1286347195,4095,4095,4095,4095,0
20250311,171900,1286347195,4095,4095,4095,4095,0
20250311,171800,1286347195,4095,4095,4095,4095,0
20250311,171700,1286347195,4095,4095,4095,4095,2527
20250311,171600,1286347195,4095,4095,4095,4095,0
20250311,171500,1286347195,4095,4095,4095,4095,0
20250311,171400,1286347195,4095,4095,4095,4095,0
20250311,171300,1286347195,4095,4095,4095,4095,0
20250311,171200,1286347195,4095,4095,4095,4095,0
20250311,171100,1286347195,4095,4095,4095,4095,0
20250311,171000,1286347195,4095,4095,4095,4095,0
20250311,170900,1286347195,4095,4095,4095,4095,0
20250311,170800,1286347195,4095,4095,4095,4095,0
20250311,170700,1286347195,4095,4095,4095,4095,0
20250311,170600,1286347195,4095,4095,4095,4095,0
20250311,170500,1286347195,4095,4095,4095,4095,0
20250311,170400,1286347195,4095,4095,4095,4095,0
20250311,170300,1286347195,4095,4095,4095,4095,0
20250311,170200,1286347195,4095,4095,4095,4095,0
20250311,170100,1286347195,4095,4095,4095,4095,0
20250311,170000,1286347195,4095,4095,4095,4095,0
20250311,165900,1286347195,4095,4095,4095,4095,0
20250311,165800,1286347195,4095,4095,4095,4095,0
20250311,165700,1286347195,4095,4095,4095,4095,0
20250311,165600,1286347195,4095,4095,4095,4095,0
20250311,165500,1286347195,4095,4095,4095,4095,0
20250311,165400,1286347195,4095,4095,4095,4095,0
20250311,165300,1286347195,4095,4095,4095,4095,0
20250311,165200,1286347195,4095,4095,4095,4095,0
20250311,165100,1286347195,4095,4095,4095,4095,0
20250311,165000,1286347195,4095,4095,4095,4095,0
20250311,164900,1286347195,4095,4095,4095,4095,0
20250311,164800,1286347195,4095,4095,4095,4095,0
20250311,164700,1286347195,4095,4095,4095,4095,2527
20250311,164600,1286347195,4095,4095,4095,4095,0
20250311,164500,1286347195,4095,4095,4095,4095,0
20250311,164400,1286347195,4095,4095,4095,4095,0
20250311,164300,1286347195,4095,4095,4095,4095,0
20250311,164200,1286347195,4095,4095,4095,4095,0
20250311,164100,1286347195,4095,4095,4095,4095,0
20250311,164000,1286347195,4095,4095,4095,4095,0
20250311,163900,1286347195,4095,4095,4095,4095,0
20250311,163800,1286347195,4095,4095,4095,4095,0
20250311,163700,1286347195,4095,4095,4095,4095,0
20250311,163600,1286347195,4095,4095,4095,4095,0
20250311,163500,1286347195,4095,4095,4095,4095,0
20250311,163400,1286347195,4095,4095,4095,4095,0
20250311,163300,1286347195,4095,4095,4095,4095,0
20250311,163200,1286347195,4095,4095,4095,4095,0
20250311,163100,1286347195,4095,4095,4095,4095,0
20250311,163000,1286347195,4095,4095,4095,4095,0
20250311,162900,1286347195,4095,4095,4095,4095,0
20250311,162800,1286347195,4095,4095,4095,4095,0
20250311,162700,1286347195,4095,4095,4095,4095,0
20250311,162600,1286347195,4095,4095,4095,4095,0
20250311,162500,1286347195,4095,4095,4095,4095,0
20250311,162400,1286347195,4095,4095,4095,4095,0
20250311,162300,1286347195,4095,4095,4095,4095,0
20250311,162200,1286347195,4095,4095,4095,4095,0
20250311,162100,1286347195,4095,4095,4095,4095,0
20250311,162000,1286347195,4095,4095,4095,4095,0
20250311,161900,1286347195,4095,4095,4095,4095,0
20250311,161800,1286347195,4095,4095,4095,4095,0
20250311,161700,1286347195,4095,4095,4095,4095,2527
20250311,161600,1286347195,4095,4095,4095,4095,0
20250311,161500,1286347195,4095,4095,4095,4095,0
20250311,161400,1286347195,4095,4095,4095,4095,0
20250311,161300,1286347195,4095,4095,4095,4095,0
20250311,161200,1286347195,4095,4095,4095,4095,0
20250311,161100,1286347195,4095,4095,4095,4095,0
20250311,161000,1286347195,4095,4095,4095,4095,0
20250311,160900,1286347195,4095,4095,4095,4095,0
20250311,160800,1286347195,4095,4095,4095,4095,0
20250311,160700,1286347195,4095,4095,4095,4095,0
20250311,160600,1286347195,4095,4095,4095,4095,0
20250311,160500,1286347195,4095,4095,4095,4095,0
20250311,160400,1286347195,4095,4095,4095,4095,0
20250311,160300,1286347195,4095,4095,4095,4095,0
20250311,160200,1286347195,4095,4095,4095,4095,0
20250311,160100,1286347195,4095,4095,4095,4095,0
20250311,160000,1286347195,4095,4095,4095,4095,0
20250311,155900,1286347195,4095,4095,4095,4095,0
20250311,155800,1286347195,4095,4095,4095,4095,0
20250311,155700,1286347195,4095,4095,4095,4095,0
20250311,155600,1286347195,4095,4095,4095,4095,0
20250311,155500,1286347195,4095,4095,4095,4095,0
20250311,155400,1286347195,4095,4095,4095,4095,0
20250311,155300,1286347195,4095,4095,4095,4095,0
20250311,155200,1286347195,4095,4095,4095,4095,0
20250311,155100,1286347195,4095,4095,4095,4095,0
20250311,155000,1286347195,4095,4095,4095,4095,0
20250311,154900,1286347195,4095,4095,4095,4095,0
20250311,154800,1286347195,4095,4095,4095,4095,0
20250311,154700,1286347195,4095,4095,4095,4095,2527
20250311,154600,1286347195,4095,4095,4095,4095,0
20250311,154500,1286347195,4095,4095,4095,4095,0
20250311,154400,1286347195,4095,4095,4095,4095,0
20250311,154300,1286347195,4095,4095,4095,4095,0
20250311,154200,1286347195,4095,4095,4095,4095,0
20250311,154100,1286347195,4095,4095,4095,4095,0
20250311,154000,1286347195,4095,4095,4095,4095,0
20250311,153900,1286347195,4095,4095,4095,4095,0
20250311,153800,1286347195,4095,4095,4095,4095,0
20250311,153700,1286347195,4095,4095,4095,4095,0
20250311,153600,1286347195,4095,4095,4095,4095,0
20250311,153500,1286347195,4095,4095,4095,4095,0
20250311,153400,1286347195,4095,4095,4095,4095,0
20250311,153300,1286347195,4095,4095,4095,4095,0
20250311,153200,1286347195,4095,4095,4095,4095,0
20250311,153100,1286347195,4095,4095,4095,4095,0
20250311,153000,1286347195,4095,4095,4095,4095,2527
20250311,152900,1275999130,4110,4110,4110,4110,0
20250311,152800,1275999130,4110,4110,4110,4110,0
20250311,152700,1275999130,4110,4110,4110,4110,0
20250311,152600,1275999130,4110,4110,4110,4110,0
20250311,152500,1275999130,4110,4110,4110,4110,0
20250311,152400,1275999130,4110,4110,4110,4110,0
20250311,152300,1275999130,4110,4110,4110,4110,0
20250311,152200,1275999130,4110,4110,4110,4110,0
20250311,152100,1275999130,4110,4110,4110,4110,0
20250311,152000,1275999130,4110,4110,4110,4110,0
20250311,151900,1275999130,4110,4100,4110,4100,534
20250311,151800,1273808235,4100,4100,4100,4095,637
20250311,151700,1271199710,4080,4105,4105,4080,3501
20250311,151600,1256877210,4105,4105,4105,4105,121
20250311,151500,1256380505,4100,4100,4100,4100,160
20250311,151400,1255724505,4105,4105,4105,4105,0
20250311,151300,1255724505,4105,4110,4110,4105,450
20250311,151200,1253877245,4105,4100,4105,4100,527
20250311,151100,1251716355,4100,4100,4100,4095,36
20250311,151000,1251568890,4100,4100,4100,4100,5
20250311,150900,1251548390,4100,4100,4100,4100,63
20250311,150800,1251290090,4095,4090,4100,4090,13
20250311,150700,1251236905,4095,4095,4095,4095,874
20250311,150600,1247657875,4100,4100,4100,4100,10
20250311,150500,1247616875,4100,4100,4100,4095,595
20250311,150400,1245178375,4100,4095,4100,4095,43
20250311,150300,1245002280,4095,4095,4095,4095,61
20250311,150200,1244752485,4095,4095,4100,4095,170
20250311,150100,1244056160,4100,4100,4100,4100,36
20250311,150000,1243908560,4095,4095,4095,4095,0
20250311,145900,1243908560,4095,4095,4095,4095,300
20250311,145800,1242680060,4100,4100,4100,4100,0
20250311,145700,1242680060,4100,4105,4105,4100,379
20250311,145600,1241126150,4100,4100,4100,4100,1315
20250311,145500,1235734650,4105,4105,4105,4105,201
20250311,145400,1234909545,4100,4100,4100,4100,505
20250311,145300,1232839045,4100,4100,4100,4100,41
20250311,145200,1232670945,4100,4100,4100,4100,1
20250311,145100,1232666845,4095,4095,4095,4095,0
20250311,145000,1232666845,4095,4095,4095,4095,300
20250311,144900,1231438345,4095,4100,4100,4095,143
20250311,144800,1230852110,4095,4095,4095,4095,451
20250311,144700,1229005265,4095,4095,4095,4095,0
20250311,144600,1229005265,4095,4095,4095,4095,2
20250311,144500,1228997075,4095,4090,4095,4090,64
20250311,144400,1228735045,4090,4090,4090,4090,0
20250311,144300,1228735045,4090,4100,4100,4090,55
20250311,144200,1228509795,4105,4100,4105,4090,7787
20250311,144100,1196621810,4100,4100,4100,4100,508
20250311,144000,1194539010,4115,4115,4115,4115,0
20250311,143900,1194539010,4115,4115,4115,4100,376
20250311,143800,1192997095,4115,4115,4115,4115,1
20250311,143700,1192992980,4110,4105,4110,4105,247
20250311,143600,1191977825,4105,4105,4105,4105,713
20250311,143500,1189050960,4100,4100,4100,4100,27
20250311,143400,1188940260,4095,4095,4095,4095,221
20250311,143300,1188035265,4100,4090,4100,4085,675
20250311,143200,1185272260,4090,4090,4090,4090,248
20250311,143100,1184257940,4080,4080,4080,4080,1650
20250311,143000,1177525940,4085,4105,4105,4085,4048
20250311,142900,1160964905,4105,4105,4105,4105,5
20250311,142800,1160944380,4105,4105,4105,4105,0
20250311,142700,1160944380,4105,4105,4105,4105,0
20250311,142600,1160944380,4105,4105,4105,4105,0
20250311,142500,1160944380,4105,4105,4105,4105,0
20250311,142400,1160944380,4105,4100,4105,4100,755
20250311,142300,1157848540,4100,4100,4100,4100,692
20250311,142200,1155011340,4100,4100,4100,4100,450
20250311,142100,1153166340,4100,4100,4100,4100,148
20250311,142000,1152559540,4100,4100,4100,4100,0
20250311,141900,1152559540,4100,4100,4100,4100,871
20250311,141800,1148988440,4100,4100,4100,4100,187
20250311,141700,1148221740,4100,4100,4100,4100,101
20250311,141600,1147807640,4100,4105,4105,4100,217
20250311,141500,1146917355,4105,4105,4105,4105,0
20250311,141400,1146917355,4105,4110,4110,4105,7957
20250311,141300,1114215180,4115,4110,4115,4110,107
20250311,141200,1113775385,4110,4110,4110,4110,0
20250311,141100,1113775385,4110,4110,4110,4110,97
20250311,141000,1113376715,4110,4115,4115,4110,6
20250311,140900,1113352030,4115,4115,4115,4115,824
20250311,140800,1109961270,4120,4120,4120,4120,6
20250311,140700,1109936550,4120,4120,4120,4120,0
20250311,140600,1109936550,4120,4120,4120,4120,764
20250311,140500,1106788870,4120,4120,4120,4120,124
20250311,140400,1106277990,4120,4115,4120,4115,615
20250311,140300,1103744240,4120,4120,4120,4120,0
20250311,140200,1103744240,4120,4120,4120,4120,311
20250311,140100,1102462920,4120,4115,4120,4115,219
20250311,140000,1101561730,4115,4115,4115,4115,1
20250311,135900,1101557615,4110,4110,4110,4110,1
20250311,135800,1101553505,4120,4120,4120,4120,0
20250311,135700,1101553505,4120,4110,4120,4110,12
20250311,135600,1101504175,4115,4115,4120,4115,757
20250311,135500,1098389110,4115,4115,4115,4115,10
20250311,135400,1098347960,4115,4115,4115,4115,651
20250311,135300,1095669095,4115,4110,4120,4110,4350
20250311,135200,1077783840,4115,4115,4120,4115,1459
20250311,135100,1071780050,4110,4110,4110,4110,100
20250311,135000,1071369050,4115,4115,4115,4115,243
20250311,134900,1070369105,4115,4115,4115,4115,1
20250311,134800,1070364990,4115,4115,4115,4115,100
20250311,134700,1069953490,4115,4115,4115,4115,41
20250311,134600,1069784775,4110,4110,4110,4110,1596
20250311,134500,1063225215,4115,4115,4115,4115,50
20250311,134400,1063019465,4115,4115,4115,4115,1
20250311,134300,1063015350,4115,4115,4117,4115,510
20250311,134200,1060916696,4115,4115,4115,4115,1
20250311,134100,1060912581,4110,4110,4110,4110,551
20250311,134000,1058647971,4110,4115,4115,4110,1583
20250311,133900,1052134011,4115,4115,4115,4115,0
20250311,133800,1052134011,4115,4120,4120,4115,55
20250311,133700,1051907416,4115,4115,4115,4115,321
20250311,133600,1050586501,4110,4110,4110,4110,0
20250311,133500,1050586501,4110,4115,4115,4110,2390
20250311,133400,1040758046,4120,4115,4120,4115,159
20250311,133300,1040103306,4120,4120,4120,4120,0
20250311,133200,1040103306,4120,4120,4120,4120,43
20250311,133100,1039926146,4125,4115,4125,4115,1536
20250311,133000,1033598186,4115,4110,4115,4110,332
20250311,132900,1032232206,4115,4110,4115,4110,44
20250311,132800,1032051361,4110,4110,4115,4110,347
20250311,132700,1030623691,4110,4110,4110,4110,0
20250311,132600,1030623691,4110,4110,4110,4110,1
20250311,132500,1030619581,4110,4110,4110,4110,54
20250311,132400,1030397641,4110,4110,4110,4110,10
20250311,132300,1030356541,4105,4105,4105,4105,68
20250311,132200,1030077401,4105,4105,4105,4105,87
20250311,132100,1029720266,4110,4110,4110,4110,0
20250311,132000,1029720266,4110,4110,4110,4110,0
20250311,131900,1029720266,4110,4110,4110,4110,0
20250311,131800,1029720266,4110,4110,4110,4110,0
20250311,131700,1029720266,4110,4110,4110,4110,56
20250311,131600,1029490106,4110,4110,4110,4110,1
20250311,131500,1029485996,4110,4110,4110,4110,40
20250311,131400,1029321596,4105,4105,4105,4105,131
20250311,131300,1028783841,4105,4105,4105,4105,0
20250311,131200,1028783841,4105,4105,4105,4105,0
20250311,131100,1028783841,4105,4105,4105,4105,0
20250311,131000,1028783841,4105,4105,4105,4105,100
20250311,130900,1028373341,4105,4105,4105,4105,1
20250311,130800,1028369236,4110,4110,4110,4110,1004
20250311,130700,1024242796,4105,4105,4105,4105,216
20250311,130600,1023356116,4105,4090,4105,4090,20850
20250311,130500,937976736,4095,4090,4095,4090,38
20250311,130400,937821151,4090,4085,4090,4085,256
20250311,130300,936774311,4085,4085,4085,4085,0
20250311,130200,936774311,4085,4085,4085,4085,853
20250311,130100,933289806,4095,4095,4095,4095,20
20250311,130000,933207906,4095,4095,4095,4095,11
20250311,125900,933162861,4095,4085,4095,4085,367
20250311,125800,931661436,4085,4085,4085,4085,293
20250311,125700,930464531,4085,4085,4085,4085,0
20250311,125600,930464531,4085,4090,4090,4085,87
20250311,125500,930108711,4090,4095,4095,4090,8
20250311,125400,930075986,4075,4095,4095,4075,5000
20250311,125300,909660031,4095,4095,4095,4095,1008
20250311,125200,905532271,4100,4100,4100,4100,61
20250311,125100,905282171,4105,4105,4105,4095,918
20250311,125000,901517956,4100,4105,4105,4100,346
20250311,124900,900098471,4105,4105,4105,4105,0
20250311,124800,900098471,4105,4105,4105,4105,17
20250311,124700,900028686,4105,4110,4110,4105,228
20250311,124600,899092741,4110,4105,4110,4105,301
20250311,124500,897857131,4110,4110,4110,4110,201
20250311,124400,897031021,4110,4110,4110,4110,0
20250311,124300,897031021,4110,4110,4110,4110,70
20250311,124200,896743321,4110,4110,4110,4110,17
20250311,124100,896673451,4105,4105,4105,4105,739
20250311,124000,893639856,4105,4105,4105,4105,3
20250311,123900,893627541,4105,4105,4105,4105,9
20250311,123800,893590596,4105,4115,4115,4105,600
20250311,123700,891122596,4115,4115,4115,4115,0
20250311,123600,891122596,4115,4115,4115,4115,0
20250311,123500,891122596,4115,4115,4115,4115,1
20250311,123400,891118481,4110,4110,4110,4110,0
20250311,123300,891118481,4110,4110,4110,4110,0
20250311,123200,891118481,4110,4115,4115,4110,172
20250311,123100,890411466,4110,4110,4110,4110,0
20250311,123000,890411466,4110,4110,4110,4110,1
20250311,122900,890407356,4105,4105,4105,4105,0
20250311,122800,890407356,4105,4105,4105,4105,0
20250311,122700,890407356,4105,4105,4105,4105,0
20250311,122600,890407356,4105,4110,4110,4105,269
20250311,122500,889301981,4110,4110,4110,4110,100
20250311,122400,888890981,4120,4115,4120,4115,140
20250311,122300,888314876,4115,4115,4115,4115,0
20250311,122200,888314876,4115,4115,4115,4115,0
20250311,122100,888314876,4115,4115,4115,4115,2
20250311,122000,888306646,4115,4115,4115,4115,0
20250311,121900,888306646,4115,4115,4115,4115,16
20250311,121800,888240806,4110,4110,4110,4110,0
20250311,121700,888240806,4110,4110,4110,4110,0
20250311,121600,888240806,4110,4110,4110,4110,193
20250311,121500,887447576,4120,4120,4120,4120,0
20250311,121400,887447576,4120,4110,4120,4110,2
20250311,121300,887439346,4110,4110,4110,4110,2
20250311,121200,887431126,4110,4110,4110,4110,0
20250311,121100,887431126,4110,4110,4110,4110,7
20250311,121000,887402356,4120,4115,4120,4115,95
20250311,120900,887011426,4115,4115,4115,4115,710
20250311,120800,884089776,4115,4115,4115,4115,500
20250311,120700,882032276,4115,4115,4115,4115,37
20250311,120600,881880021,4105,4105,4105,4105,2
20250311,120500,881871811,4110,4110,4115,4110,353
20250311,120400,880420976,4110,4110,4110,4110,24
20250311,120300,880322336,4110,4105,4110,4105,183
20250311,120200,879570706,4115,4115,4115,4115,62
20250311,120100,879315576,4115,4115,4115,4115,47
20250311,120000,879122171,4115,4115,4115,4115,5
20250311,115900,879101596,4115,4115,4115,4115,9
20250311,115800,879064561,4115,4105,4115,4105,760
20250311,115700,875939831,4105,4105,4105,4105,3
20250311,115600,875927516,4105,4105,4105,4105,0
20250311,115500,875927516,4105,4105,4105,4105,171
20250311,115400,875225561,4105,4100,4105,4100,28
20250311,115300,875110646,4100,4100,4100,4100,0
20250311,115200,875110646,4100,4100,4100,4100,0
20250311,115100,875110646,4100,4100,4100,4100,50
20250311,115000,874905646,4100,4100,4105,4100,153
20250311,114900,874278341,4100,4100,4100,4100,250
20250311,114800,873253341,4105,4100,4105,4100,1047
20250311,114700,868959701,4095,4095,4095,4095,27
20250311,114600,868849136,4090,4090,4090,4090,140
20250311,114500,868276536,4095,4095,4095,4095,0
20250311,114400,868276536,4095,4095,4095,4095,0
20250311,114300,868276536,4095,4095,4095,4095,0
20250311,114200,868276536,4095,4095,4095,4095,0
20250311,114100,868276536,4095,4095,4095,4095,0
20250311,114000,868276536,4095,4095,4095,4095,0
20250311,113900,868276536,4095,4100,4100,4095,336
20250311,113800,866900611,4100,4100,4100,4100,0
20250311,113700,866900611,4100,4100,4100,4100,130
20250311,113600,866367611,4100,4100,4100,4100,1
20250311,113500,866363511,4100,4100,4100,4100,3
20250311,113400,866351211,4095,4095,4095,4095,0
20250311,113300,866351211,4095,4095,4095,4095,82
20250311,113200,866015421,4095,4095,4095,4095,288
20250311,113100,864836061,4095,4095,4095,4095,0
20250311,113000,864836061,4095,4100,4100,4095,1038
20250311,112900,860584511,4095,4090,4095,4090,393
20250311,112800,858975181,4095,4095,4095,4095,6
20250311,112700,858950611,4090,4090,4090,4090,0
20250311,112600,858950611,4090,4090,4090,4090,0
20250311,112500,858950611,4090,4090,4090,4090,2
20250311,112400,858942431,4090,4085,4090,4085,816
20250311,112300,855606241,4080,4085,4085,4080,447
20250311,112200,853780331,4090,4090,4090,4090,144
20250311,112100,853191371,4095,4095,4095,4095,50
20250311,112000,852986621,4090,4090,4090,4090,0
20250311,111900,852986621,4090,4095,4095,4090,409
20250311,111800,851313806,4085,4085,4085,4085,643
20250311,111700,848687151,4085,4085,4085,4085,3
20250311,111600,848674896,4085,4085,4085,4085,10
20250311,111500,848634046,4085,4085,4085,4085,33
20250311,111400,848499241,4085,4080,4085,4080,323
20250311,111300,847181386,4080,4080,4080,4080,536
20250311,111200,844994506,4080,4080,4080,4080,29
20250311,111100,844876186,4080,4080,4080,4080,50
20250311,111000,844672186,4080,4075,4080,4075,601
20250311,110900,842222606,4075,4065,4075,4065,1001
20250311,110800,838153531,4070,4070,4070,4070,535
20250311,110700,835976081,4065,4065,4065,4065,10
20250311,110600,835935431,4070,4070,4070,4070,66
20250311,110500,835666811,4065,4065,4065,4065,72
20250311,110400,835374131,4065,4070,4070,4065,1625
20250311,110300,828761726,4075,4075,4075,4075,1
20250311,110200,828757651,4070,4070,4070,4070,196
20250311,110100,827959931,4070,4070,4070,4070,8
20250311,110000,827927371,4065,4065,4065,4065,200
20250311,105900,827114371,4065,4065,4065,4065,0
20250311,105800,827114371,4065,4065,4065,4065,700
20250311,105700,824268871,4070,4070,4070,4070,146
20250311,105600,823674651,4070,4070,4070,4070,416
20250311,105500,821981531,4070,4070,4070,4070,12
20250311,105400,821932691,4065,4065,4070,4065,169
20250311,105300,821245366,4070,4070,4070,4070,7
20250311,105200,821216876,4065,4065,4065,4065,0
20250311,105100,821216876,4065,4070,4070,4065,813
20250311,105000,817912026,4070,4070,4070,4065,361
20250311,104900,816443106,4070,4070,4070,4070,2
20250311,104800,816434966,4070,4070,4070,4070,3
20250311,104700,816422756,4070,4070,4070,4070,0
20250311,104600,816422756,4070,4070,4070,4070,457
20250311,104500,814562766,4070,4070,4070,4070,148
20250311,104400,813960406,4070,4070,4070,4070,71
20250311,104300,813671436,4070,4070,4070,4070,79
20250311,104200,813349906,4070,4065,4070,4065,386
20250311,104100,811780811,4065,4070,4070,4065,908
20250311,104000,808089556,4075,4065,4075,4065,153
20250311,103900,807467556,4065,4070,4070,4065,170
20250311,103800,806776406,4070,4070,4070,4070,2
20250311,103700,806768266,4065,4065,4065,4065,0
20250311,103600,806768266,4065,4065,4065,4065,207
20250311,103500,805926811,4060,4065,4070,4060,782
20250311,103400,802749256,4065,4065,4065,4065,0
20250311,103300,802749256,4065,4075,4075,4065,20
20250311,103200,802667816,4080,4080,4080,4060,703
20250311,103100,799811031,4065,4075,4075,4065,1049
20250311,103000,795541866,4080,4075,4080,4075,204
20250311,102900,794710546,4075,4075,4075,4075,101
20250311,102800,794298971,4075,4075,4075,4075,55
20250311,102700,794074846,4080,4080,4080,4080,6
20250311,102600,794050366,4080,4080,4080,4080,1
20250311,102500,794046286,4080,4070,4080,4070,502
20250311,102400,792003126,4070,4070,4070,4070,155
20250311,102300,791372276,4070,4070,4070,4070,10
20250311,102200,791331576,4070,4060,4070,4060,919
20250311,102100,787598326,4055,4055,4060,4055,1044
20250311,102000,783362411,4060,4050,4060,4050,102
20250311,101900,782948801,4060,4050,4060,4050,1834
20250311,101800,775520071,4050,4055,4055,4050,977
20250311,101700,771558831,4055,4055,4060,4055,2299
20250311,101600,762236376,4055,4045,4055,4045,2744
20250311,101500,751128376,4045,4040,4045,4040,128
20250311,101400,750611106,4040,4055,4055,4040,2993
20250311,101300,738510246,4050,4065,4065,4045,12062
20250311,101200,689626171,4065,4075,4080,4065,8535
20250311,101100,654895226,4080,4070,4080,4070,3564
20250311,101000,640387721,4070,4075,4080,4070,82
20250311,100900,640053571,4070,4070,4072,4070,919
20250311,100800,636312241,4070,4070,4070,4070,1117
20250311,100700,631766051,4070,4075,4075,4070,740
20250311,100600,628751756,4080,4075,4080,4070,1950
20250311,100500,620810851,4075,4080,4080,4075,6262
20250311,100400,595275816,4085,4090,4090,4085,742
20250311,100300,592243746,4090,4085,4090,4085,3423
20250311,100200,578259451,4090,4090,4095,4085,5225
20250311,100100,556892091,4095,4095,4095,4095,1270
20250311,100000,551691441,4095,4095,4095,4095,2505
20250311,095900,541433466,4095,4095,4100,4090,4142
20250311,095800,524488881,4100,4100,4100,4090,2014
20250311,095700,516240991,4100,4105,4105,4090,6232
20250311,095600,490703856,4105,4105,4105,4100,538
20250311,095500,488497391,4105,4105,4105,4105,1
20250311,095400,488493286,4105,4105,4105,4100,775
20250311,095300,485315405,4105,4105,4105,4105,1556
20250311,095200,478928025,4105,4115,4115,4105,362
20250311,095100,477440675,4115,4115,4115,4110,836
20250311,095000,474004590,4115,4115,4115,4115,0
20250311,094900,474004590,4115,4110,4115,4110,246
20250311,094800,472992800,4105,4105,4105,4105,1200
20250311,094700,468066800,4105,4105,4105,4105,240
20250311,094600,467081600,4120,4115,4120,4110,2481
20250311,094500,456882785,4120,4125,4125,4120,22
20250311,094400,456792100,4125,4115,4125,4115,1402
20250311,094300,451015110,4110,4110,4110,4110,656
20250311,094200,448318950,4110,4105,4110,4105,475
20250311,094100,446366750,4110,4115,4115,4100,971
20250311,094000,442380640,4115,4100,4115,4100,23
20250311,093900,442286010,4105,4105,4105,4105,37
20250311,093800,442134125,4100,4100,4100,4100,879
20250311,093700,438530225,4100,4100,4100,4100,696
20250311,093600,435676625,4100,4105,4105,4100,1425
20250311,093500,429833080,4100,4105,4105,4100,1393
20250311,093400,424121255,4100,4100,4100,4100,1218
20250311,093300,419127455,4100,4105,4110,4100,1882
20250311,093200,411409955,4100,4115,4125,4100,3556
20250311,093100,396805525,4125,4115,4125,4115,624
20250311,093000,394234320,4115,4105,4115,4105,1752
20250311,092900,387041075,4110,4110,4110,4110,265
20250311,092800,385951925,4105,4105,4110,4105,3305
20250311,092700,372384800,4100,4105,4110,4100,4261
20250311,092600,354908045,4105,4110,4110,4105,1350
20250311,092500,349366290,4110,4120,4120,4110,2589
20250311,092400,338719800,4120,4120,4120,4120,521
20250311,092300,336573280,4120,4105,4120,4105,810
20250311,092200,333248170,4105,4125,4125,4105,1028
20250311,092100,329022235,4120,4120,4125,4110,508
20250311,092000,326930205,4110,4115,4120,4110,3446
20250311,091900,312758515,4120,4120,4125,4120,431
20250311,091800,310982725,4120,4120,4120,4120,1
20250311,091700,310978605,4115,4130,4130,4115,260
20250311,091600,309907285,4130,4110,4130,4105,2890
20250311,091500,298009980,4120,4110,4120,4110,1082
20250311,091400,293562760,4110,4105,4115,4105,106
20250311,091300,293126615,4105,4115,4125,4105,4178
20250311,091200,275958665,4115,4120,4120,4115,1671
20250311,091100,269082020,4120,4120,4120,4120,306
20250311,091000,267821300,4120,4120,4130,4120,888
20250311,090900,264162430,4130,4120,4130,4115,3156
20250311,090800,251157325,4115,4135,4135,4115,8229
20250311,090700,217266890,4135,4135,4135,4135,242
20250311,090600,216266220,4135,4130,4135,4120,1037
20250311,090500,211986285,4130,4115,4140,4110,7998
20250311,090400,178967335,4110,4120,4140,4110,5283
20250311,090300,157208215,4130,4125,4130,4110,1602
20250311,090200,150600775,4125,4120,4135,4110,7170
20250311,090100,121016240,4125,4140,4140,4125,6049
20250311,090000,95986655,4135,4125,4135,4085,23327
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194700 1286347195 4095 4095 4095 4095 2527
3 20250311 194600 1286347195 4095 4095 4095 4095 0
4 20250311 194500 1286347195 4095 4095 4095 4095 0
5 20250311 194400 1286347195 4095 4095 4095 4095 0
6 20250311 194300 1286347195 4095 4095 4095 4095 0
7 20250311 194200 1286347195 4095 4095 4095 4095 0
8 20250311 194100 1286347195 4095 4095 4095 4095 0
9 20250311 194000 1286347195 4095 4095 4095 4095 0
10 20250311 193900 1286347195 4095 4095 4095 4095 0
11 20250311 193800 1286347195 4095 4095 4095 4095 0
12 20250311 193700 1286347195 4095 4095 4095 4095 0
13 20250311 193600 1286347195 4095 4095 4095 4095 0
14 20250311 193500 1286347195 4095 4095 4095 4095 0
15 20250311 193400 1286347195 4095 4095 4095 4095 0
16 20250311 193300 1286347195 4095 4095 4095 4095 0
17 20250311 193200 1286347195 4095 4095 4095 4095 0
18 20250311 193100 1286347195 4095 4095 4095 4095 0
19 20250311 193000 1286347195 4095 4095 4095 4095 0
20 20250311 192900 1286347195 4095 4095 4095 4095 0
21 20250311 192800 1286347195 4095 4095 4095 4095 0
22 20250311 192700 1286347195 4095 4095 4095 4095 0
23 20250311 192600 1286347195 4095 4095 4095 4095 0
24 20250311 192500 1286347195 4095 4095 4095 4095 0
25 20250311 192400 1286347195 4095 4095 4095 4095 0
26 20250311 192300 1286347195 4095 4095 4095 4095 0
27 20250311 192200 1286347195 4095 4095 4095 4095 0
28 20250311 192100 1286347195 4095 4095 4095 4095 0
29 20250311 192000 1286347195 4095 4095 4095 4095 0
30 20250311 191900 1286347195 4095 4095 4095 4095 0
31 20250311 191800 1286347195 4095 4095 4095 4095 0
32 20250311 191700 1286347195 4095 4095 4095 4095 2527
33 20250311 191600 1286347195 4095 4095 4095 4095 0
34 20250311 191500 1286347195 4095 4095 4095 4095 0
35 20250311 191400 1286347195 4095 4095 4095 4095 0
36 20250311 191300 1286347195 4095 4095 4095 4095 0
37 20250311 191200 1286347195 4095 4095 4095 4095 0
38 20250311 191100 1286347195 4095 4095 4095 4095 0
39 20250311 191000 1286347195 4095 4095 4095 4095 0
40 20250311 190900 1286347195 4095 4095 4095 4095 0
41 20250311 190800 1286347195 4095 4095 4095 4095 0
42 20250311 190700 1286347195 4095 4095 4095 4095 0
43 20250311 190600 1286347195 4095 4095 4095 4095 0
44 20250311 190500 1286347195 4095 4095 4095 4095 0
45 20250311 190400 1286347195 4095 4095 4095 4095 0
46 20250311 190300 1286347195 4095 4095 4095 4095 0
47 20250311 190200 1286347195 4095 4095 4095 4095 0
48 20250311 190100 1286347195 4095 4095 4095 4095 0
49 20250311 190000 1286347195 4095 4095 4095 4095 0
50 20250311 185900 1286347195 4095 4095 4095 4095 0
51 20250311 185800 1286347195 4095 4095 4095 4095 0
52 20250311 185700 1286347195 4095 4095 4095 4095 0
53 20250311 185600 1286347195 4095 4095 4095 4095 0
54 20250311 185500 1286347195 4095 4095 4095 4095 0
55 20250311 185400 1286347195 4095 4095 4095 4095 0
56 20250311 185300 1286347195 4095 4095 4095 4095 0
57 20250311 185200 1286347195 4095 4095 4095 4095 0
58 20250311 185100 1286347195 4095 4095 4095 4095 0
59 20250311 185000 1286347195 4095 4095 4095 4095 0
60 20250311 184900 1286347195 4095 4095 4095 4095 0
61 20250311 184800 1286347195 4095 4095 4095 4095 0
62 20250311 184700 1286347195 4095 4095 4095 4095 2527
63 20250311 184600 1286347195 4095 4095 4095 4095 0
64 20250311 184500 1286347195 4095 4095 4095 4095 0
65 20250311 184400 1286347195 4095 4095 4095 4095 0
66 20250311 184300 1286347195 4095 4095 4095 4095 0
67 20250311 184200 1286347195 4095 4095 4095 4095 0
68 20250311 184100 1286347195 4095 4095 4095 4095 0
69 20250311 184000 1286347195 4095 4095 4095 4095 0
70 20250311 183900 1286347195 4095 4095 4095 4095 0
71 20250311 183800 1286347195 4095 4095 4095 4095 0
72 20250311 183700 1286347195 4095 4095 4095 4095 0
73 20250311 183600 1286347195 4095 4095 4095 4095 0
74 20250311 183500 1286347195 4095 4095 4095 4095 0
75 20250311 183400 1286347195 4095 4095 4095 4095 0
76 20250311 183300 1286347195 4095 4095 4095 4095 0
77 20250311 183200 1286347195 4095 4095 4095 4095 0
78 20250311 183100 1286347195 4095 4095 4095 4095 0
79 20250311 183000 1286347195 4095 4095 4095 4095 0
80 20250311 182900 1286347195 4095 4095 4095 4095 0
81 20250311 182800 1286347195 4095 4095 4095 4095 0
82 20250311 182700 1286347195 4095 4095 4095 4095 0
83 20250311 182600 1286347195 4095 4095 4095 4095 0
84 20250311 182500 1286347195 4095 4095 4095 4095 0
85 20250311 182400 1286347195 4095 4095 4095 4095 0
86 20250311 182300 1286347195 4095 4095 4095 4095 0
87 20250311 182200 1286347195 4095 4095 4095 4095 0
88 20250311 182100 1286347195 4095 4095 4095 4095 0
89 20250311 182000 1286347195 4095 4095 4095 4095 0
90 20250311 181900 1286347195 4095 4095 4095 4095 0
91 20250311 181800 1286347195 4095 4095 4095 4095 0
92 20250311 181700 1286347195 4095 4095 4095 4095 2527
93 20250311 181600 1286347195 4095 4095 4095 4095 0
94 20250311 181500 1286347195 4095 4095 4095 4095 0
95 20250311 181400 1286347195 4095 4095 4095 4095 0
96 20250311 181300 1286347195 4095 4095 4095 4095 0
97 20250311 181200 1286347195 4095 4095 4095 4095 0
98 20250311 181100 1286347195 4095 4095 4095 4095 0
99 20250311 181000 1286347195 4095 4095 4095 4095 0
100 20250311 180900 1286347195 4095 4095 4095 4095 0
101 20250311 180800 1286347195 4095 4095 4095 4095 0
102 20250311 180700 1286347195 4095 4095 4095 4095 0
103 20250311 180600 1286347195 4095 4095 4095 4095 0
104 20250311 180500 1286347195 4095 4095 4095 4095 0
105 20250311 180400 1286347195 4095 4095 4095 4095 0
106 20250311 180300 1286347195 4095 4095 4095 4095 0
107 20250311 180200 1286347195 4095 4095 4095 4095 0
108 20250311 180100 1286347195 4095 4095 4095 4095 0
109 20250311 180000 1286347195 4095 4095 4095 4095 0
110 20250311 175900 1286347195 4095 4095 4095 4095 0
111 20250311 175800 1286347195 4095 4095 4095 4095 0
112 20250311 175700 1286347195 4095 4095 4095 4095 0
113 20250311 175600 1286347195 4095 4095 4095 4095 0
114 20250311 175500 1286347195 4095 4095 4095 4095 0
115 20250311 175400 1286347195 4095 4095 4095 4095 0
116 20250311 175300 1286347195 4095 4095 4095 4095 0
117 20250311 175200 1286347195 4095 4095 4095 4095 0
118 20250311 175100 1286347195 4095 4095 4095 4095 0
119 20250311 175000 1286347195 4095 4095 4095 4095 0
120 20250311 174900 1286347195 4095 4095 4095 4095 0
121 20250311 174800 1286347195 4095 4095 4095 4095 0
122 20250311 174700 1286347195 4095 4095 4095 4095 2527
123 20250311 174600 1286347195 4095 4095 4095 4095 0
124 20250311 174500 1286347195 4095 4095 4095 4095 0
125 20250311 174400 1286347195 4095 4095 4095 4095 0
126 20250311 174300 1286347195 4095 4095 4095 4095 0
127 20250311 174200 1286347195 4095 4095 4095 4095 0
128 20250311 174100 1286347195 4095 4095 4095 4095 0
129 20250311 174000 1286347195 4095 4095 4095 4095 0
130 20250311 173900 1286347195 4095 4095 4095 4095 0
131 20250311 173800 1286347195 4095 4095 4095 4095 0
132 20250311 173700 1286347195 4095 4095 4095 4095 0
133 20250311 173600 1286347195 4095 4095 4095 4095 0
134 20250311 173500 1286347195 4095 4095 4095 4095 0
135 20250311 173400 1286347195 4095 4095 4095 4095 0
136 20250311 173300 1286347195 4095 4095 4095 4095 0
137 20250311 173200 1286347195 4095 4095 4095 4095 0
138 20250311 173100 1286347195 4095 4095 4095 4095 0
139 20250311 173000 1286347195 4095 4095 4095 4095 0
140 20250311 172900 1286347195 4095 4095 4095 4095 0
141 20250311 172800 1286347195 4095 4095 4095 4095 0
142 20250311 172700 1286347195 4095 4095 4095 4095 0
143 20250311 172600 1286347195 4095 4095 4095 4095 0
144 20250311 172500 1286347195 4095 4095 4095 4095 0
145 20250311 172400 1286347195 4095 4095 4095 4095 0
146 20250311 172300 1286347195 4095 4095 4095 4095 0
147 20250311 172200 1286347195 4095 4095 4095 4095 0
148 20250311 172100 1286347195 4095 4095 4095 4095 0
149 20250311 172000 1286347195 4095 4095 4095 4095 0
150 20250311 171900 1286347195 4095 4095 4095 4095 0
151 20250311 171800 1286347195 4095 4095 4095 4095 0
152 20250311 171700 1286347195 4095 4095 4095 4095 2527
153 20250311 171600 1286347195 4095 4095 4095 4095 0
154 20250311 171500 1286347195 4095 4095 4095 4095 0
155 20250311 171400 1286347195 4095 4095 4095 4095 0
156 20250311 171300 1286347195 4095 4095 4095 4095 0
157 20250311 171200 1286347195 4095 4095 4095 4095 0
158 20250311 171100 1286347195 4095 4095 4095 4095 0
159 20250311 171000 1286347195 4095 4095 4095 4095 0
160 20250311 170900 1286347195 4095 4095 4095 4095 0
161 20250311 170800 1286347195 4095 4095 4095 4095 0
162 20250311 170700 1286347195 4095 4095 4095 4095 0
163 20250311 170600 1286347195 4095 4095 4095 4095 0
164 20250311 170500 1286347195 4095 4095 4095 4095 0
165 20250311 170400 1286347195 4095 4095 4095 4095 0
166 20250311 170300 1286347195 4095 4095 4095 4095 0
167 20250311 170200 1286347195 4095 4095 4095 4095 0
168 20250311 170100 1286347195 4095 4095 4095 4095 0
169 20250311 170000 1286347195 4095 4095 4095 4095 0
170 20250311 165900 1286347195 4095 4095 4095 4095 0
171 20250311 165800 1286347195 4095 4095 4095 4095 0
172 20250311 165700 1286347195 4095 4095 4095 4095 0
173 20250311 165600 1286347195 4095 4095 4095 4095 0
174 20250311 165500 1286347195 4095 4095 4095 4095 0
175 20250311 165400 1286347195 4095 4095 4095 4095 0
176 20250311 165300 1286347195 4095 4095 4095 4095 0
177 20250311 165200 1286347195 4095 4095 4095 4095 0
178 20250311 165100 1286347195 4095 4095 4095 4095 0
179 20250311 165000 1286347195 4095 4095 4095 4095 0
180 20250311 164900 1286347195 4095 4095 4095 4095 0
181 20250311 164800 1286347195 4095 4095 4095 4095 0
182 20250311 164700 1286347195 4095 4095 4095 4095 2527
183 20250311 164600 1286347195 4095 4095 4095 4095 0
184 20250311 164500 1286347195 4095 4095 4095 4095 0
185 20250311 164400 1286347195 4095 4095 4095 4095 0
186 20250311 164300 1286347195 4095 4095 4095 4095 0
187 20250311 164200 1286347195 4095 4095 4095 4095 0
188 20250311 164100 1286347195 4095 4095 4095 4095 0
189 20250311 164000 1286347195 4095 4095 4095 4095 0
190 20250311 163900 1286347195 4095 4095 4095 4095 0
191 20250311 163800 1286347195 4095 4095 4095 4095 0
192 20250311 163700 1286347195 4095 4095 4095 4095 0
193 20250311 163600 1286347195 4095 4095 4095 4095 0
194 20250311 163500 1286347195 4095 4095 4095 4095 0
195 20250311 163400 1286347195 4095 4095 4095 4095 0
196 20250311 163300 1286347195 4095 4095 4095 4095 0
197 20250311 163200 1286347195 4095 4095 4095 4095 0
198 20250311 163100 1286347195 4095 4095 4095 4095 0
199 20250311 163000 1286347195 4095 4095 4095 4095 0
200 20250311 162900 1286347195 4095 4095 4095 4095 0
201 20250311 162800 1286347195 4095 4095 4095 4095 0
202 20250311 162700 1286347195 4095 4095 4095 4095 0
203 20250311 162600 1286347195 4095 4095 4095 4095 0
204 20250311 162500 1286347195 4095 4095 4095 4095 0
205 20250311 162400 1286347195 4095 4095 4095 4095 0
206 20250311 162300 1286347195 4095 4095 4095 4095 0
207 20250311 162200 1286347195 4095 4095 4095 4095 0
208 20250311 162100 1286347195 4095 4095 4095 4095 0
209 20250311 162000 1286347195 4095 4095 4095 4095 0
210 20250311 161900 1286347195 4095 4095 4095 4095 0
211 20250311 161800 1286347195 4095 4095 4095 4095 0
212 20250311 161700 1286347195 4095 4095 4095 4095 2527
213 20250311 161600 1286347195 4095 4095 4095 4095 0
214 20250311 161500 1286347195 4095 4095 4095 4095 0
215 20250311 161400 1286347195 4095 4095 4095 4095 0
216 20250311 161300 1286347195 4095 4095 4095 4095 0
217 20250311 161200 1286347195 4095 4095 4095 4095 0
218 20250311 161100 1286347195 4095 4095 4095 4095 0
219 20250311 161000 1286347195 4095 4095 4095 4095 0
220 20250311 160900 1286347195 4095 4095 4095 4095 0
221 20250311 160800 1286347195 4095 4095 4095 4095 0
222 20250311 160700 1286347195 4095 4095 4095 4095 0
223 20250311 160600 1286347195 4095 4095 4095 4095 0
224 20250311 160500 1286347195 4095 4095 4095 4095 0
225 20250311 160400 1286347195 4095 4095 4095 4095 0
226 20250311 160300 1286347195 4095 4095 4095 4095 0
227 20250311 160200 1286347195 4095 4095 4095 4095 0
228 20250311 160100 1286347195 4095 4095 4095 4095 0
229 20250311 160000 1286347195 4095 4095 4095 4095 0
230 20250311 155900 1286347195 4095 4095 4095 4095 0
231 20250311 155800 1286347195 4095 4095 4095 4095 0
232 20250311 155700 1286347195 4095 4095 4095 4095 0
233 20250311 155600 1286347195 4095 4095 4095 4095 0
234 20250311 155500 1286347195 4095 4095 4095 4095 0
235 20250311 155400 1286347195 4095 4095 4095 4095 0
236 20250311 155300 1286347195 4095 4095 4095 4095 0
237 20250311 155200 1286347195 4095 4095 4095 4095 0
238 20250311 155100 1286347195 4095 4095 4095 4095 0
239 20250311 155000 1286347195 4095 4095 4095 4095 0
240 20250311 154900 1286347195 4095 4095 4095 4095 0
241 20250311 154800 1286347195 4095 4095 4095 4095 0
242 20250311 154700 1286347195 4095 4095 4095 4095 2527
243 20250311 154600 1286347195 4095 4095 4095 4095 0
244 20250311 154500 1286347195 4095 4095 4095 4095 0
245 20250311 154400 1286347195 4095 4095 4095 4095 0
246 20250311 154300 1286347195 4095 4095 4095 4095 0
247 20250311 154200 1286347195 4095 4095 4095 4095 0
248 20250311 154100 1286347195 4095 4095 4095 4095 0
249 20250311 154000 1286347195 4095 4095 4095 4095 0
250 20250311 153900 1286347195 4095 4095 4095 4095 0
251 20250311 153800 1286347195 4095 4095 4095 4095 0
252 20250311 153700 1286347195 4095 4095 4095 4095 0
253 20250311 153600 1286347195 4095 4095 4095 4095 0
254 20250311 153500 1286347195 4095 4095 4095 4095 0
255 20250311 153400 1286347195 4095 4095 4095 4095 0
256 20250311 153300 1286347195 4095 4095 4095 4095 0
257 20250311 153200 1286347195 4095 4095 4095 4095 0
258 20250311 153100 1286347195 4095 4095 4095 4095 0
259 20250311 153000 1286347195 4095 4095 4095 4095 2527
260 20250311 152900 1275999130 4110 4110 4110 4110 0
261 20250311 152800 1275999130 4110 4110 4110 4110 0
262 20250311 152700 1275999130 4110 4110 4110 4110 0
263 20250311 152600 1275999130 4110 4110 4110 4110 0
264 20250311 152500 1275999130 4110 4110 4110 4110 0
265 20250311 152400 1275999130 4110 4110 4110 4110 0
266 20250311 152300 1275999130 4110 4110 4110 4110 0
267 20250311 152200 1275999130 4110 4110 4110 4110 0
268 20250311 152100 1275999130 4110 4110 4110 4110 0
269 20250311 152000 1275999130 4110 4110 4110 4110 0
270 20250311 151900 1275999130 4110 4100 4110 4100 534
271 20250311 151800 1273808235 4100 4100 4100 4095 637
272 20250311 151700 1271199710 4080 4105 4105 4080 3501
273 20250311 151600 1256877210 4105 4105 4105 4105 121
274 20250311 151500 1256380505 4100 4100 4100 4100 160
275 20250311 151400 1255724505 4105 4105 4105 4105 0
276 20250311 151300 1255724505 4105 4110 4110 4105 450
277 20250311 151200 1253877245 4105 4100 4105 4100 527
278 20250311 151100 1251716355 4100 4100 4100 4095 36
279 20250311 151000 1251568890 4100 4100 4100 4100 5
280 20250311 150900 1251548390 4100 4100 4100 4100 63
281 20250311 150800 1251290090 4095 4090 4100 4090 13
282 20250311 150700 1251236905 4095 4095 4095 4095 874
283 20250311 150600 1247657875 4100 4100 4100 4100 10
284 20250311 150500 1247616875 4100 4100 4100 4095 595
285 20250311 150400 1245178375 4100 4095 4100 4095 43
286 20250311 150300 1245002280 4095 4095 4095 4095 61
287 20250311 150200 1244752485 4095 4095 4100 4095 170
288 20250311 150100 1244056160 4100 4100 4100 4100 36
289 20250311 150000 1243908560 4095 4095 4095 4095 0
290 20250311 145900 1243908560 4095 4095 4095 4095 300
291 20250311 145800 1242680060 4100 4100 4100 4100 0
292 20250311 145700 1242680060 4100 4105 4105 4100 379
293 20250311 145600 1241126150 4100 4100 4100 4100 1315
294 20250311 145500 1235734650 4105 4105 4105 4105 201
295 20250311 145400 1234909545 4100 4100 4100 4100 505
296 20250311 145300 1232839045 4100 4100 4100 4100 41
297 20250311 145200 1232670945 4100 4100 4100 4100 1
298 20250311 145100 1232666845 4095 4095 4095 4095 0
299 20250311 145000 1232666845 4095 4095 4095 4095 300
300 20250311 144900 1231438345 4095 4100 4100 4095 143
301 20250311 144800 1230852110 4095 4095 4095 4095 451
302 20250311 144700 1229005265 4095 4095 4095 4095 0
303 20250311 144600 1229005265 4095 4095 4095 4095 2
304 20250311 144500 1228997075 4095 4090 4095 4090 64
305 20250311 144400 1228735045 4090 4090 4090 4090 0
306 20250311 144300 1228735045 4090 4100 4100 4090 55
307 20250311 144200 1228509795 4105 4100 4105 4090 7787
308 20250311 144100 1196621810 4100 4100 4100 4100 508
309 20250311 144000 1194539010 4115 4115 4115 4115 0
310 20250311 143900 1194539010 4115 4115 4115 4100 376
311 20250311 143800 1192997095 4115 4115 4115 4115 1
312 20250311 143700 1192992980 4110 4105 4110 4105 247
313 20250311 143600 1191977825 4105 4105 4105 4105 713
314 20250311 143500 1189050960 4100 4100 4100 4100 27
315 20250311 143400 1188940260 4095 4095 4095 4095 221
316 20250311 143300 1188035265 4100 4090 4100 4085 675
317 20250311 143200 1185272260 4090 4090 4090 4090 248
318 20250311 143100 1184257940 4080 4080 4080 4080 1650
319 20250311 143000 1177525940 4085 4105 4105 4085 4048
320 20250311 142900 1160964905 4105 4105 4105 4105 5
321 20250311 142800 1160944380 4105 4105 4105 4105 0
322 20250311 142700 1160944380 4105 4105 4105 4105 0
323 20250311 142600 1160944380 4105 4105 4105 4105 0
324 20250311 142500 1160944380 4105 4105 4105 4105 0
325 20250311 142400 1160944380 4105 4100 4105 4100 755
326 20250311 142300 1157848540 4100 4100 4100 4100 692
327 20250311 142200 1155011340 4100 4100 4100 4100 450
328 20250311 142100 1153166340 4100 4100 4100 4100 148
329 20250311 142000 1152559540 4100 4100 4100 4100 0
330 20250311 141900 1152559540 4100 4100 4100 4100 871
331 20250311 141800 1148988440 4100 4100 4100 4100 187
332 20250311 141700 1148221740 4100 4100 4100 4100 101
333 20250311 141600 1147807640 4100 4105 4105 4100 217
334 20250311 141500 1146917355 4105 4105 4105 4105 0
335 20250311 141400 1146917355 4105 4110 4110 4105 7957
336 20250311 141300 1114215180 4115 4110 4115 4110 107
337 20250311 141200 1113775385 4110 4110 4110 4110 0
338 20250311 141100 1113775385 4110 4110 4110 4110 97
339 20250311 141000 1113376715 4110 4115 4115 4110 6
340 20250311 140900 1113352030 4115 4115 4115 4115 824
341 20250311 140800 1109961270 4120 4120 4120 4120 6
342 20250311 140700 1109936550 4120 4120 4120 4120 0
343 20250311 140600 1109936550 4120 4120 4120 4120 764
344 20250311 140500 1106788870 4120 4120 4120 4120 124
345 20250311 140400 1106277990 4120 4115 4120 4115 615
346 20250311 140300 1103744240 4120 4120 4120 4120 0
347 20250311 140200 1103744240 4120 4120 4120 4120 311
348 20250311 140100 1102462920 4120 4115 4120 4115 219
349 20250311 140000 1101561730 4115 4115 4115 4115 1
350 20250311 135900 1101557615 4110 4110 4110 4110 1
351 20250311 135800 1101553505 4120 4120 4120 4120 0
352 20250311 135700 1101553505 4120 4110 4120 4110 12
353 20250311 135600 1101504175 4115 4115 4120 4115 757
354 20250311 135500 1098389110 4115 4115 4115 4115 10
355 20250311 135400 1098347960 4115 4115 4115 4115 651
356 20250311 135300 1095669095 4115 4110 4120 4110 4350
357 20250311 135200 1077783840 4115 4115 4120 4115 1459
358 20250311 135100 1071780050 4110 4110 4110 4110 100
359 20250311 135000 1071369050 4115 4115 4115 4115 243
360 20250311 134900 1070369105 4115 4115 4115 4115 1
361 20250311 134800 1070364990 4115 4115 4115 4115 100
362 20250311 134700 1069953490 4115 4115 4115 4115 41
363 20250311 134600 1069784775 4110 4110 4110 4110 1596
364 20250311 134500 1063225215 4115 4115 4115 4115 50
365 20250311 134400 1063019465 4115 4115 4115 4115 1
366 20250311 134300 1063015350 4115 4115 4117 4115 510
367 20250311 134200 1060916696 4115 4115 4115 4115 1
368 20250311 134100 1060912581 4110 4110 4110 4110 551
369 20250311 134000 1058647971 4110 4115 4115 4110 1583
370 20250311 133900 1052134011 4115 4115 4115 4115 0
371 20250311 133800 1052134011 4115 4120 4120 4115 55
372 20250311 133700 1051907416 4115 4115 4115 4115 321
373 20250311 133600 1050586501 4110 4110 4110 4110 0
374 20250311 133500 1050586501 4110 4115 4115 4110 2390
375 20250311 133400 1040758046 4120 4115 4120 4115 159
376 20250311 133300 1040103306 4120 4120 4120 4120 0
377 20250311 133200 1040103306 4120 4120 4120 4120 43
378 20250311 133100 1039926146 4125 4115 4125 4115 1536
379 20250311 133000 1033598186 4115 4110 4115 4110 332
380 20250311 132900 1032232206 4115 4110 4115 4110 44
381 20250311 132800 1032051361 4110 4110 4115 4110 347
382 20250311 132700 1030623691 4110 4110 4110 4110 0
383 20250311 132600 1030623691 4110 4110 4110 4110 1
384 20250311 132500 1030619581 4110 4110 4110 4110 54
385 20250311 132400 1030397641 4110 4110 4110 4110 10
386 20250311 132300 1030356541 4105 4105 4105 4105 68
387 20250311 132200 1030077401 4105 4105 4105 4105 87
388 20250311 132100 1029720266 4110 4110 4110 4110 0
389 20250311 132000 1029720266 4110 4110 4110 4110 0
390 20250311 131900 1029720266 4110 4110 4110 4110 0
391 20250311 131800 1029720266 4110 4110 4110 4110 0
392 20250311 131700 1029720266 4110 4110 4110 4110 56
393 20250311 131600 1029490106 4110 4110 4110 4110 1
394 20250311 131500 1029485996 4110 4110 4110 4110 40
395 20250311 131400 1029321596 4105 4105 4105 4105 131
396 20250311 131300 1028783841 4105 4105 4105 4105 0
397 20250311 131200 1028783841 4105 4105 4105 4105 0
398 20250311 131100 1028783841 4105 4105 4105 4105 0
399 20250311 131000 1028783841 4105 4105 4105 4105 100
400 20250311 130900 1028373341 4105 4105 4105 4105 1
401 20250311 130800 1028369236 4110 4110 4110 4110 1004
402 20250311 130700 1024242796 4105 4105 4105 4105 216
403 20250311 130600 1023356116 4105 4090 4105 4090 20850
404 20250311 130500 937976736 4095 4090 4095 4090 38
405 20250311 130400 937821151 4090 4085 4090 4085 256
406 20250311 130300 936774311 4085 4085 4085 4085 0
407 20250311 130200 936774311 4085 4085 4085 4085 853
408 20250311 130100 933289806 4095 4095 4095 4095 20
409 20250311 130000 933207906 4095 4095 4095 4095 11
410 20250311 125900 933162861 4095 4085 4095 4085 367
411 20250311 125800 931661436 4085 4085 4085 4085 293
412 20250311 125700 930464531 4085 4085 4085 4085 0
413 20250311 125600 930464531 4085 4090 4090 4085 87
414 20250311 125500 930108711 4090 4095 4095 4090 8
415 20250311 125400 930075986 4075 4095 4095 4075 5000
416 20250311 125300 909660031 4095 4095 4095 4095 1008
417 20250311 125200 905532271 4100 4100 4100 4100 61
418 20250311 125100 905282171 4105 4105 4105 4095 918
419 20250311 125000 901517956 4100 4105 4105 4100 346
420 20250311 124900 900098471 4105 4105 4105 4105 0
421 20250311 124800 900098471 4105 4105 4105 4105 17
422 20250311 124700 900028686 4105 4110 4110 4105 228
423 20250311 124600 899092741 4110 4105 4110 4105 301
424 20250311 124500 897857131 4110 4110 4110 4110 201
425 20250311 124400 897031021 4110 4110 4110 4110 0
426 20250311 124300 897031021 4110 4110 4110 4110 70
427 20250311 124200 896743321 4110 4110 4110 4110 17
428 20250311 124100 896673451 4105 4105 4105 4105 739
429 20250311 124000 893639856 4105 4105 4105 4105 3
430 20250311 123900 893627541 4105 4105 4105 4105 9
431 20250311 123800 893590596 4105 4115 4115 4105 600
432 20250311 123700 891122596 4115 4115 4115 4115 0
433 20250311 123600 891122596 4115 4115 4115 4115 0
434 20250311 123500 891122596 4115 4115 4115 4115 1
435 20250311 123400 891118481 4110 4110 4110 4110 0
436 20250311 123300 891118481 4110 4110 4110 4110 0
437 20250311 123200 891118481 4110 4115 4115 4110 172
438 20250311 123100 890411466 4110 4110 4110 4110 0
439 20250311 123000 890411466 4110 4110 4110 4110 1
440 20250311 122900 890407356 4105 4105 4105 4105 0
441 20250311 122800 890407356 4105 4105 4105 4105 0
442 20250311 122700 890407356 4105 4105 4105 4105 0
443 20250311 122600 890407356 4105 4110 4110 4105 269
444 20250311 122500 889301981 4110 4110 4110 4110 100
445 20250311 122400 888890981 4120 4115 4120 4115 140
446 20250311 122300 888314876 4115 4115 4115 4115 0
447 20250311 122200 888314876 4115 4115 4115 4115 0
448 20250311 122100 888314876 4115 4115 4115 4115 2
449 20250311 122000 888306646 4115 4115 4115 4115 0
450 20250311 121900 888306646 4115 4115 4115 4115 16
451 20250311 121800 888240806 4110 4110 4110 4110 0
452 20250311 121700 888240806 4110 4110 4110 4110 0
453 20250311 121600 888240806 4110 4110 4110 4110 193
454 20250311 121500 887447576 4120 4120 4120 4120 0
455 20250311 121400 887447576 4120 4110 4120 4110 2
456 20250311 121300 887439346 4110 4110 4110 4110 2
457 20250311 121200 887431126 4110 4110 4110 4110 0
458 20250311 121100 887431126 4110 4110 4110 4110 7
459 20250311 121000 887402356 4120 4115 4120 4115 95
460 20250311 120900 887011426 4115 4115 4115 4115 710
461 20250311 120800 884089776 4115 4115 4115 4115 500
462 20250311 120700 882032276 4115 4115 4115 4115 37
463 20250311 120600 881880021 4105 4105 4105 4105 2
464 20250311 120500 881871811 4110 4110 4115 4110 353
465 20250311 120400 880420976 4110 4110 4110 4110 24
466 20250311 120300 880322336 4110 4105 4110 4105 183
467 20250311 120200 879570706 4115 4115 4115 4115 62
468 20250311 120100 879315576 4115 4115 4115 4115 47
469 20250311 120000 879122171 4115 4115 4115 4115 5
470 20250311 115900 879101596 4115 4115 4115 4115 9
471 20250311 115800 879064561 4115 4105 4115 4105 760
472 20250311 115700 875939831 4105 4105 4105 4105 3
473 20250311 115600 875927516 4105 4105 4105 4105 0
474 20250311 115500 875927516 4105 4105 4105 4105 171
475 20250311 115400 875225561 4105 4100 4105 4100 28
476 20250311 115300 875110646 4100 4100 4100 4100 0
477 20250311 115200 875110646 4100 4100 4100 4100 0
478 20250311 115100 875110646 4100 4100 4100 4100 50
479 20250311 115000 874905646 4100 4100 4105 4100 153
480 20250311 114900 874278341 4100 4100 4100 4100 250
481 20250311 114800 873253341 4105 4100 4105 4100 1047
482 20250311 114700 868959701 4095 4095 4095 4095 27
483 20250311 114600 868849136 4090 4090 4090 4090 140
484 20250311 114500 868276536 4095 4095 4095 4095 0
485 20250311 114400 868276536 4095 4095 4095 4095 0
486 20250311 114300 868276536 4095 4095 4095 4095 0
487 20250311 114200 868276536 4095 4095 4095 4095 0
488 20250311 114100 868276536 4095 4095 4095 4095 0
489 20250311 114000 868276536 4095 4095 4095 4095 0
490 20250311 113900 868276536 4095 4100 4100 4095 336
491 20250311 113800 866900611 4100 4100 4100 4100 0
492 20250311 113700 866900611 4100 4100 4100 4100 130
493 20250311 113600 866367611 4100 4100 4100 4100 1
494 20250311 113500 866363511 4100 4100 4100 4100 3
495 20250311 113400 866351211 4095 4095 4095 4095 0
496 20250311 113300 866351211 4095 4095 4095 4095 82
497 20250311 113200 866015421 4095 4095 4095 4095 288
498 20250311 113100 864836061 4095 4095 4095 4095 0
499 20250311 113000 864836061 4095 4100 4100 4095 1038
500 20250311 112900 860584511 4095 4090 4095 4090 393
501 20250311 112800 858975181 4095 4095 4095 4095 6
502 20250311 112700 858950611 4090 4090 4090 4090 0
503 20250311 112600 858950611 4090 4090 4090 4090 0
504 20250311 112500 858950611 4090 4090 4090 4090 2
505 20250311 112400 858942431 4090 4085 4090 4085 816
506 20250311 112300 855606241 4080 4085 4085 4080 447
507 20250311 112200 853780331 4090 4090 4090 4090 144
508 20250311 112100 853191371 4095 4095 4095 4095 50
509 20250311 112000 852986621 4090 4090 4090 4090 0
510 20250311 111900 852986621 4090 4095 4095 4090 409
511 20250311 111800 851313806 4085 4085 4085 4085 643
512 20250311 111700 848687151 4085 4085 4085 4085 3
513 20250311 111600 848674896 4085 4085 4085 4085 10
514 20250311 111500 848634046 4085 4085 4085 4085 33
515 20250311 111400 848499241 4085 4080 4085 4080 323
516 20250311 111300 847181386 4080 4080 4080 4080 536
517 20250311 111200 844994506 4080 4080 4080 4080 29
518 20250311 111100 844876186 4080 4080 4080 4080 50
519 20250311 111000 844672186 4080 4075 4080 4075 601
520 20250311 110900 842222606 4075 4065 4075 4065 1001
521 20250311 110800 838153531 4070 4070 4070 4070 535
522 20250311 110700 835976081 4065 4065 4065 4065 10
523 20250311 110600 835935431 4070 4070 4070 4070 66
524 20250311 110500 835666811 4065 4065 4065 4065 72
525 20250311 110400 835374131 4065 4070 4070 4065 1625
526 20250311 110300 828761726 4075 4075 4075 4075 1
527 20250311 110200 828757651 4070 4070 4070 4070 196
528 20250311 110100 827959931 4070 4070 4070 4070 8
529 20250311 110000 827927371 4065 4065 4065 4065 200
530 20250311 105900 827114371 4065 4065 4065 4065 0
531 20250311 105800 827114371 4065 4065 4065 4065 700
532 20250311 105700 824268871 4070 4070 4070 4070 146
533 20250311 105600 823674651 4070 4070 4070 4070 416
534 20250311 105500 821981531 4070 4070 4070 4070 12
535 20250311 105400 821932691 4065 4065 4070 4065 169
536 20250311 105300 821245366 4070 4070 4070 4070 7
537 20250311 105200 821216876 4065 4065 4065 4065 0
538 20250311 105100 821216876 4065 4070 4070 4065 813
539 20250311 105000 817912026 4070 4070 4070 4065 361
540 20250311 104900 816443106 4070 4070 4070 4070 2
541 20250311 104800 816434966 4070 4070 4070 4070 3
542 20250311 104700 816422756 4070 4070 4070 4070 0
543 20250311 104600 816422756 4070 4070 4070 4070 457
544 20250311 104500 814562766 4070 4070 4070 4070 148
545 20250311 104400 813960406 4070 4070 4070 4070 71
546 20250311 104300 813671436 4070 4070 4070 4070 79
547 20250311 104200 813349906 4070 4065 4070 4065 386
548 20250311 104100 811780811 4065 4070 4070 4065 908
549 20250311 104000 808089556 4075 4065 4075 4065 153
550 20250311 103900 807467556 4065 4070 4070 4065 170
551 20250311 103800 806776406 4070 4070 4070 4070 2
552 20250311 103700 806768266 4065 4065 4065 4065 0
553 20250311 103600 806768266 4065 4065 4065 4065 207
554 20250311 103500 805926811 4060 4065 4070 4060 782
555 20250311 103400 802749256 4065 4065 4065 4065 0
556 20250311 103300 802749256 4065 4075 4075 4065 20
557 20250311 103200 802667816 4080 4080 4080 4060 703
558 20250311 103100 799811031 4065 4075 4075 4065 1049
559 20250311 103000 795541866 4080 4075 4080 4075 204
560 20250311 102900 794710546 4075 4075 4075 4075 101
561 20250311 102800 794298971 4075 4075 4075 4075 55
562 20250311 102700 794074846 4080 4080 4080 4080 6
563 20250311 102600 794050366 4080 4080 4080 4080 1
564 20250311 102500 794046286 4080 4070 4080 4070 502
565 20250311 102400 792003126 4070 4070 4070 4070 155
566 20250311 102300 791372276 4070 4070 4070 4070 10
567 20250311 102200 791331576 4070 4060 4070 4060 919
568 20250311 102100 787598326 4055 4055 4060 4055 1044
569 20250311 102000 783362411 4060 4050 4060 4050 102
570 20250311 101900 782948801 4060 4050 4060 4050 1834
571 20250311 101800 775520071 4050 4055 4055 4050 977
572 20250311 101700 771558831 4055 4055 4060 4055 2299
573 20250311 101600 762236376 4055 4045 4055 4045 2744
574 20250311 101500 751128376 4045 4040 4045 4040 128
575 20250311 101400 750611106 4040 4055 4055 4040 2993
576 20250311 101300 738510246 4050 4065 4065 4045 12062
577 20250311 101200 689626171 4065 4075 4080 4065 8535
578 20250311 101100 654895226 4080 4070 4080 4070 3564
579 20250311 101000 640387721 4070 4075 4080 4070 82
580 20250311 100900 640053571 4070 4070 4072 4070 919
581 20250311 100800 636312241 4070 4070 4070 4070 1117
582 20250311 100700 631766051 4070 4075 4075 4070 740
583 20250311 100600 628751756 4080 4075 4080 4070 1950
584 20250311 100500 620810851 4075 4080 4080 4075 6262
585 20250311 100400 595275816 4085 4090 4090 4085 742
586 20250311 100300 592243746 4090 4085 4090 4085 3423
587 20250311 100200 578259451 4090 4090 4095 4085 5225
588 20250311 100100 556892091 4095 4095 4095 4095 1270
589 20250311 100000 551691441 4095 4095 4095 4095 2505
590 20250311 095900 541433466 4095 4095 4100 4090 4142
591 20250311 095800 524488881 4100 4100 4100 4090 2014
592 20250311 095700 516240991 4100 4105 4105 4090 6232
593 20250311 095600 490703856 4105 4105 4105 4100 538
594 20250311 095500 488497391 4105 4105 4105 4105 1
595 20250311 095400 488493286 4105 4105 4105 4100 775
596 20250311 095300 485315405 4105 4105 4105 4105 1556
597 20250311 095200 478928025 4105 4115 4115 4105 362
598 20250311 095100 477440675 4115 4115 4115 4110 836
599 20250311 095000 474004590 4115 4115 4115 4115 0
600 20250311 094900 474004590 4115 4110 4115 4110 246
601 20250311 094800 472992800 4105 4105 4105 4105 1200
602 20250311 094700 468066800 4105 4105 4105 4105 240
603 20250311 094600 467081600 4120 4115 4120 4110 2481
604 20250311 094500 456882785 4120 4125 4125 4120 22
605 20250311 094400 456792100 4125 4115 4125 4115 1402
606 20250311 094300 451015110 4110 4110 4110 4110 656
607 20250311 094200 448318950 4110 4105 4110 4105 475
608 20250311 094100 446366750 4110 4115 4115 4100 971
609 20250311 094000 442380640 4115 4100 4115 4100 23
610 20250311 093900 442286010 4105 4105 4105 4105 37
611 20250311 093800 442134125 4100 4100 4100 4100 879
612 20250311 093700 438530225 4100 4100 4100 4100 696
613 20250311 093600 435676625 4100 4105 4105 4100 1425
614 20250311 093500 429833080 4100 4105 4105 4100 1393
615 20250311 093400 424121255 4100 4100 4100 4100 1218
616 20250311 093300 419127455 4100 4105 4110 4100 1882
617 20250311 093200 411409955 4100 4115 4125 4100 3556
618 20250311 093100 396805525 4125 4115 4125 4115 624
619 20250311 093000 394234320 4115 4105 4115 4105 1752
620 20250311 092900 387041075 4110 4110 4110 4110 265
621 20250311 092800 385951925 4105 4105 4110 4105 3305
622 20250311 092700 372384800 4100 4105 4110 4100 4261
623 20250311 092600 354908045 4105 4110 4110 4105 1350
624 20250311 092500 349366290 4110 4120 4120 4110 2589
625 20250311 092400 338719800 4120 4120 4120 4120 521
626 20250311 092300 336573280 4120 4105 4120 4105 810
627 20250311 092200 333248170 4105 4125 4125 4105 1028
628 20250311 092100 329022235 4120 4120 4125 4110 508
629 20250311 092000 326930205 4110 4115 4120 4110 3446
630 20250311 091900 312758515 4120 4120 4125 4120 431
631 20250311 091800 310982725 4120 4120 4120 4120 1
632 20250311 091700 310978605 4115 4130 4130 4115 260
633 20250311 091600 309907285 4130 4110 4130 4105 2890
634 20250311 091500 298009980 4120 4110 4120 4110 1082
635 20250311 091400 293562760 4110 4105 4115 4105 106
636 20250311 091300 293126615 4105 4115 4125 4105 4178
637 20250311 091200 275958665 4115 4120 4120 4115 1671
638 20250311 091100 269082020 4120 4120 4120 4120 306
639 20250311 091000 267821300 4120 4120 4130 4120 888
640 20250311 090900 264162430 4130 4120 4130 4115 3156
641 20250311 090800 251157325 4115 4135 4135 4115 8229
642 20250311 090700 217266890 4135 4135 4135 4135 242
643 20250311 090600 216266220 4135 4130 4135 4120 1037
644 20250311 090500 211986285 4130 4115 4140 4110 7998
645 20250311 090400 178967335 4110 4120 4140 4110 5283
646 20250311 090300 157208215 4130 4125 4130 4110 1602
647 20250311 090200 150600775 4125 4120 4135 4110 7170
648 20250311 090100 121016240 4125 4140 4140 4125 6049
649 20250311 090000 95986655 4135 4125 4135 4085 23327

1
065450/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,28652800,0,121201344000,0.00
20250306,0,28652800,0,120771552000,0.00
20250305,0,28652800,0,118479328000,0.00
20250304,0,28652800,0,116903424000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 28652800 0 121201344000 0.00
3 20250306 0 28652800 0 120771552000 0.00
4 20250305 0 28652800 0 118479328000 0.00
5 20250304 0 28652800 0 116903424000 0.00