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

657
075580/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195500,4419665595,7860,7860,7860,7860,6503
20250311,195400,4419665595,7860,7860,7860,7860,0
20250311,195300,4419665595,7860,7860,7860,7860,0
20250311,195200,4419665595,7860,7860,7860,7860,0
20250311,195100,4419665595,7860,7860,7860,7860,0
20250311,195000,4419665595,7860,7860,7860,7860,0
20250311,194900,4419665595,7860,7860,7860,7860,0
20250311,194800,4419665595,7860,7860,7860,7860,0
20250311,194700,4419665595,7860,7860,7860,7860,0
20250311,194600,4419665595,7860,7860,7860,7860,0
20250311,194500,4419665595,7860,7860,7860,7860,0
20250311,194400,4419665595,7860,7860,7860,7860,0
20250311,194300,4419665595,7860,7860,7860,7860,0
20250311,194200,4419665595,7860,7860,7860,7860,0
20250311,194100,4419665595,7860,7860,7860,7860,0
20250311,194000,4419665595,7860,7860,7860,7860,0
20250311,193900,4419665595,7860,7860,7860,7860,0
20250311,193800,4419665595,7860,7860,7860,7860,0
20250311,193700,4419665595,7860,7860,7860,7860,0
20250311,193600,4419665595,7860,7860,7860,7860,0
20250311,193500,4419665595,7860,7860,7860,7860,0
20250311,193400,4419665595,7860,7860,7860,7860,0
20250311,193300,4419665595,7860,7860,7860,7860,0
20250311,193200,4419665595,7860,7860,7860,7860,0
20250311,193100,4419665595,7860,7860,7860,7860,0
20250311,193000,4419665595,7860,7860,7860,7860,0
20250311,192900,4419665595,7860,7860,7860,7860,0
20250311,192800,4419665595,7860,7860,7860,7860,0
20250311,192700,4419665595,7860,7860,7860,7860,0
20250311,192600,4419665595,7860,7860,7860,7860,0
20250311,192500,4419665595,7860,7860,7860,7860,6503
20250311,192400,4419665595,7860,7860,7860,7860,0
20250311,192300,4419665595,7860,7860,7860,7860,0
20250311,192200,4419665595,7860,7860,7860,7860,0
20250311,192100,4419665595,7860,7860,7860,7860,0
20250311,192000,4419665595,7860,7860,7860,7860,0
20250311,191900,4419665595,7860,7860,7860,7860,0
20250311,191800,4419665595,7860,7860,7860,7860,0
20250311,191700,4419665595,7860,7860,7860,7860,0
20250311,191600,4419665595,7860,7860,7860,7860,0
20250311,191500,4419665595,7860,7860,7860,7860,0
20250311,191400,4419665595,7860,7860,7860,7860,0
20250311,191300,4419665595,7860,7860,7860,7860,0
20250311,191200,4419665595,7860,7860,7860,7860,0
20250311,191100,4419665595,7860,7860,7860,7860,0
20250311,191000,4419665595,7860,7860,7860,7860,0
20250311,190900,4419665595,7860,7860,7860,7860,0
20250311,190800,4419665595,7860,7860,7860,7860,0
20250311,190700,4419665595,7860,7860,7860,7860,0
20250311,190600,4419665595,7860,7860,7860,7860,0
20250311,190500,4419665595,7860,7860,7860,7860,0
20250311,190400,4419665595,7860,7860,7860,7860,0
20250311,190300,4419665595,7860,7860,7860,7860,0
20250311,190200,4419665595,7860,7860,7860,7860,0
20250311,190100,4419665595,7860,7860,7860,7860,0
20250311,190000,4419665595,7860,7860,7860,7860,0
20250311,185900,4419665595,7860,7860,7860,7860,0
20250311,185800,4419665595,7860,7860,7860,7860,0
20250311,185700,4419665595,7860,7860,7860,7860,0
20250311,185600,4419665595,7860,7860,7860,7860,0
20250311,185500,4419665595,7860,7860,7860,7860,6503
20250311,185400,4419665595,7860,7860,7860,7860,0
20250311,185300,4419665595,7860,7860,7860,7860,0
20250311,185200,4419665595,7860,7860,7860,7860,0
20250311,185100,4419665595,7860,7860,7860,7860,0
20250311,185000,4419665595,7860,7860,7860,7860,0
20250311,184900,4419665595,7860,7860,7860,7860,0
20250311,184800,4419665595,7860,7860,7860,7860,0
20250311,184700,4419665595,7860,7860,7860,7860,0
20250311,184600,4419665595,7860,7860,7860,7860,0
20250311,184500,4419665595,7860,7860,7860,7860,0
20250311,184400,4419665595,7860,7860,7860,7860,0
20250311,184300,4419665595,7860,7860,7860,7860,0
20250311,184200,4419665595,7860,7860,7860,7860,0
20250311,184100,4419665595,7860,7860,7860,7860,0
20250311,184000,4419665595,7860,7860,7860,7860,0
20250311,183900,4419665595,7860,7860,7860,7860,0
20250311,183800,4419665595,7860,7860,7860,7860,0
20250311,183700,4419665595,7860,7860,7860,7860,0
20250311,183600,4419665595,7860,7860,7860,7860,0
20250311,183500,4419665595,7860,7860,7860,7860,0
20250311,183400,4419665595,7860,7860,7860,7860,0
20250311,183300,4419665595,7860,7860,7860,7860,0
20250311,183200,4419665595,7860,7860,7860,7860,0
20250311,183100,4419665595,7860,7860,7860,7860,0
20250311,183000,4419665595,7860,7860,7860,7860,0
20250311,182900,4419665595,7860,7860,7860,7860,0
20250311,182800,4419665595,7860,7860,7860,7860,0
20250311,182700,4419665595,7860,7860,7860,7860,0
20250311,182600,4419665595,7860,7860,7860,7860,0
20250311,182500,4419665595,7860,7860,7860,7860,6503
20250311,182400,4419665595,7860,7860,7860,7860,0
20250311,182300,4419665595,7860,7860,7860,7860,0
20250311,182200,4419665595,7860,7860,7860,7860,0
20250311,182100,4419665595,7860,7860,7860,7860,0
20250311,182000,4419665595,7860,7860,7860,7860,0
20250311,181900,4419665595,7860,7860,7860,7860,0
20250311,181800,4419665595,7860,7860,7860,7860,0
20250311,181700,4419665595,7860,7860,7860,7860,0
20250311,181600,4419665595,7860,7860,7860,7860,0
20250311,181500,4419665595,7860,7860,7860,7860,0
20250311,181400,4419665595,7860,7860,7860,7860,0
20250311,181300,4419665595,7860,7860,7860,7860,0
20250311,181200,4419665595,7860,7860,7860,7860,0
20250311,181100,4419665595,7860,7860,7860,7860,0
20250311,181000,4419665595,7860,7860,7860,7860,0
20250311,180900,4419665595,7860,7860,7860,7860,0
20250311,180800,4419665595,7860,7860,7860,7860,0
20250311,180700,4419665595,7860,7860,7860,7860,0
20250311,180600,4419665595,7860,7860,7860,7860,0
20250311,180500,4419665595,7860,7860,7860,7860,0
20250311,180400,4419665595,7860,7860,7860,7860,0
20250311,180300,4419665595,7860,7860,7860,7860,0
20250311,180200,4419665595,7860,7860,7860,7860,0
20250311,180100,4419665595,7860,7860,7860,7860,0
20250311,180000,4419665595,7860,7860,7860,7860,0
20250311,175900,4419665595,7860,7860,7860,7860,0
20250311,175800,4419665595,7860,7860,7860,7860,0
20250311,175700,4419665595,7860,7860,7860,7860,0
20250311,175600,4419665595,7860,7860,7860,7860,0
20250311,175500,4419665595,7860,7860,7860,7860,6503
20250311,175400,4419665595,7860,7860,7860,7860,0
20250311,175300,4419665595,7860,7860,7860,7860,0
20250311,175200,4419665595,7860,7860,7860,7860,0
20250311,175100,4419665595,7860,7860,7860,7860,0
20250311,175000,4419665595,7860,7860,7860,7860,0
20250311,174900,4419665595,7860,7860,7860,7860,0
20250311,174800,4419665595,7860,7860,7860,7860,0
20250311,174700,4419665595,7860,7860,7860,7860,0
20250311,174600,4419665595,7860,7860,7860,7860,0
20250311,174500,4419665595,7860,7860,7860,7860,0
20250311,174400,4419665595,7860,7860,7860,7860,0
20250311,174300,4419665595,7860,7860,7860,7860,0
20250311,174200,4419665595,7860,7860,7860,7860,0
20250311,174100,4419665595,7860,7860,7860,7860,0
20250311,174000,4419665595,7860,7860,7860,7860,0
20250311,173900,4419665595,7860,7860,7860,7860,0
20250311,173800,4419665595,7860,7860,7860,7860,0
20250311,173700,4419665595,7860,7860,7860,7860,0
20250311,173600,4419665595,7860,7860,7860,7860,0
20250311,173500,4419665595,7860,7860,7860,7860,0
20250311,173400,4419665595,7860,7860,7860,7860,0
20250311,173300,4419665595,7860,7860,7860,7860,0
20250311,173200,4419665595,7860,7860,7860,7860,0
20250311,173100,4419665595,7860,7860,7860,7860,0
20250311,173000,4419665595,7860,7860,7860,7860,0
20250311,172900,4419665595,7860,7860,7860,7860,0
20250311,172800,4419665595,7860,7860,7860,7860,0
20250311,172700,4419665595,7860,7860,7860,7860,0
20250311,172600,4419665595,7860,7860,7860,7860,0
20250311,172500,4419665595,7860,7860,7860,7860,6503
20250311,172400,4419665595,7860,7860,7860,7860,0
20250311,172300,4419665595,7860,7860,7860,7860,0
20250311,172200,4419665595,7860,7860,7860,7860,0
20250311,172100,4419665595,7860,7860,7860,7860,0
20250311,172000,4419665595,7860,7860,7860,7860,0
20250311,171900,4419665595,7860,7860,7860,7860,0
20250311,171800,4419665595,7860,7860,7860,7860,0
20250311,171700,4419665595,7860,7860,7860,7860,0
20250311,171600,4419665595,7860,7860,7860,7860,0
20250311,171500,4419665595,7860,7860,7860,7860,0
20250311,171400,4419665595,7860,7860,7860,7860,0
20250311,171300,4419665595,7860,7860,7860,7860,0
20250311,171200,4419665595,7860,7860,7860,7860,0
20250311,171100,4419665595,7860,7860,7860,7860,0
20250311,171000,4419665595,7860,7860,7860,7860,0
20250311,170900,4419665595,7860,7860,7860,7860,0
20250311,170800,4419665595,7860,7860,7860,7860,0
20250311,170700,4419665595,7860,7860,7860,7860,0
20250311,170600,4419665595,7860,7860,7860,7860,0
20250311,170500,4419665595,7860,7860,7860,7860,0
20250311,170400,4419665595,7860,7860,7860,7860,0
20250311,170300,4419665595,7860,7860,7860,7860,0
20250311,170200,4419665595,7860,7860,7860,7860,0
20250311,170100,4419665595,7860,7860,7860,7860,0
20250311,170000,4419665595,7860,7860,7860,7860,0
20250311,165900,4419665595,7860,7860,7860,7860,0
20250311,165800,4419665595,7860,7860,7860,7860,0
20250311,165700,4419665595,7860,7860,7860,7860,0
20250311,165600,4419665595,7860,7860,7860,7860,0
20250311,165500,4419665595,7860,7860,7860,7860,6503
20250311,165400,4419665595,7860,7860,7860,7860,0
20250311,165300,4419665595,7860,7860,7860,7860,0
20250311,165200,4419665595,7860,7860,7860,7860,0
20250311,165100,4419665595,7860,7860,7860,7860,0
20250311,165000,4419665595,7860,7860,7860,7860,0
20250311,164900,4419665595,7860,7860,7860,7860,0
20250311,164800,4419665595,7860,7860,7860,7860,0
20250311,164700,4419665595,7860,7860,7860,7860,0
20250311,164600,4419665595,7860,7860,7860,7860,0
20250311,164500,4419665595,7860,7860,7860,7860,0
20250311,164400,4419665595,7860,7860,7860,7860,0
20250311,164300,4419665595,7860,7860,7860,7860,0
20250311,164200,4419665595,7860,7860,7860,7860,0
20250311,164100,4419665595,7860,7860,7860,7860,0
20250311,164000,4419665595,7860,7860,7860,7860,0
20250311,163900,4419665595,7860,7860,7860,7860,0
20250311,163800,4419665595,7860,7860,7860,7860,0
20250311,163700,4419665595,7860,7860,7860,7860,0
20250311,163600,4419665595,7860,7860,7860,7860,0
20250311,163500,4419665595,7860,7860,7860,7860,0
20250311,163400,4419665595,7860,7860,7860,7860,0
20250311,163300,4419665595,7860,7860,7860,7860,0
20250311,163200,4419665595,7860,7860,7860,7860,0
20250311,163100,4419665595,7860,7860,7860,7860,0
20250311,163000,4419665595,7860,7860,7860,7860,0
20250311,162900,4419665595,7860,7860,7860,7860,0
20250311,162800,4419665595,7860,7860,7860,7860,0
20250311,162700,4419665595,7860,7860,7860,7860,0
20250311,162600,4419665595,7860,7860,7860,7860,0
20250311,162500,4419665595,7860,7860,7860,7860,6503
20250311,162400,4419665595,7860,7860,7860,7860,0
20250311,162300,4419665595,7860,7860,7860,7860,0
20250311,162200,4419665595,7860,7860,7860,7860,0
20250311,162100,4419665595,7860,7860,7860,7860,0
20250311,162000,4419665595,7860,7860,7860,7860,0
20250311,161900,4419665595,7860,7860,7860,7860,0
20250311,161800,4419665595,7860,7860,7860,7860,0
20250311,161700,4419665595,7860,7860,7860,7860,0
20250311,161600,4419665595,7860,7860,7860,7860,0
20250311,161500,4419665595,7860,7860,7860,7860,0
20250311,161400,4419665595,7860,7860,7860,7860,0
20250311,161300,4419665595,7860,7860,7860,7860,0
20250311,161200,4419665595,7860,7860,7860,7860,0
20250311,161100,4419665595,7860,7860,7860,7860,0
20250311,161000,4419665595,7860,7860,7860,7860,0
20250311,160900,4419665595,7860,7860,7860,7860,0
20250311,160800,4419665595,7860,7860,7860,7860,0
20250311,160700,4419665595,7860,7860,7860,7860,0
20250311,160600,4419665595,7860,7860,7860,7860,0
20250311,160500,4419665595,7860,7860,7860,7860,0
20250311,160400,4419665595,7860,7860,7860,7860,0
20250311,160300,4419665595,7860,7860,7860,7860,0
20250311,160200,4419665595,7860,7860,7860,7860,0
20250311,160100,4419665595,7860,7860,7860,7860,0
20250311,160000,4419665595,7860,7860,7860,7860,0
20250311,155900,4419665595,7860,7860,7860,7860,0
20250311,155800,4419665595,7860,7860,7860,7860,0
20250311,155700,4419665595,7860,7860,7860,7860,0
20250311,155600,4419665595,7860,7860,7860,7860,0
20250311,155500,4419665595,7860,7860,7860,7860,6503
20250311,155400,4419665595,7860,7860,7860,7860,0
20250311,155300,4419665595,7860,7860,7860,7860,0
20250311,155200,4419665595,7860,7860,7860,7860,0
20250311,155100,4419665595,7860,7860,7860,7860,0
20250311,155000,4419665595,7860,7860,7860,7860,0
20250311,154900,4419665595,7860,7860,7860,7860,0
20250311,154800,4419665595,7860,7860,7860,7860,0
20250311,154700,4419665595,7860,7860,7860,7860,0
20250311,154600,4419665595,7860,7860,7860,7860,0
20250311,154500,4419665595,7860,7860,7860,7860,0
20250311,154400,4419665595,7860,7860,7860,7860,0
20250311,154300,4419665595,7860,7860,7860,7860,0
20250311,154200,4419665595,7860,7860,7860,7860,0
20250311,154100,4419665595,7860,7860,7860,7860,0
20250311,154000,4419665595,7860,7860,7860,7860,0
20250311,153900,4419665595,7860,7860,7860,7860,0
20250311,153800,4419665595,7860,7860,7860,7860,0
20250311,153700,4419665595,7860,7860,7860,7860,0
20250311,153600,4419665595,7860,7860,7860,7860,0
20250311,153500,4419665595,7860,7860,7860,7860,0
20250311,153400,4419665595,7860,7860,7860,7860,0
20250311,153300,4419665595,7860,7860,7860,7860,0
20250311,153200,4419665595,7860,7860,7860,7860,0
20250311,153100,4419665595,7860,7860,7860,7860,0
20250311,153000,4419665595,7860,7860,7860,7860,6503
20250311,152900,4368552015,7880,7880,7880,7880,0
20250311,152800,4368552015,7880,7880,7880,7880,0
20250311,152700,4368552015,7880,7880,7880,7880,0
20250311,152600,4368552015,7880,7880,7880,7880,0
20250311,152500,4368552015,7880,7880,7880,7880,0
20250311,152400,4368552015,7880,7880,7880,7880,0
20250311,152300,4368552015,7880,7880,7880,7880,0
20250311,152200,4368552015,7880,7880,7880,7880,0
20250311,152100,4368552015,7880,7880,7880,7880,0
20250311,152000,4368552015,7880,7880,7880,7880,0
20250311,151900,4368552015,7880,7830,7880,7800,9702
20250311,151800,4292454085,7830,7800,7830,7790,1321
20250311,151700,4282126235,7800,7800,7830,7790,1348
20250311,151600,4271596215,7800,7810,7840,7790,2210
20250311,151500,4254316135,7790,7770,7850,7770,6032
20250311,151400,4207197715,7790,7770,7790,7760,3914
20250311,151300,4176723935,7770,7760,7770,7750,495
20250311,151200,4172881845,7750,7770,7780,7740,1890
20250311,151100,4158227735,7780,7780,7780,7760,1051
20250311,151000,4150055715,7740,7750,7780,7740,842
20250311,150900,4143519495,7740,7750,7770,7740,489
20250311,150800,4139727465,7760,7740,7760,7740,1572
20250311,150700,4127555555,7760,7740,7770,7740,503
20250311,150600,4123655345,7740,7760,7770,7740,814
20250311,150500,4117344175,7760,7760,7770,7740,537
20250311,150400,4113181845,7740,7770,7770,7740,419
20250311,150300,4109931195,7770,7750,7770,7740,4388
20250311,150200,4075913865,7750,7750,7760,7740,886
20250311,150100,4069047035,7750,7740,7750,7740,272
20250311,150000,4066939095,7740,7750,7760,7740,983
20250311,145900,4059317075,7750,7770,7770,7750,798
20250311,145800,4053130585,7750,7760,7770,7750,959
20250311,145700,4045692585,7760,7770,7780,7740,1632
20250311,145600,4033007295,7760,7750,7770,7740,429
20250311,145500,4029681305,7760,7740,7760,7740,585
20250311,145400,4025149395,7760,7750,7760,7740,1363
20250311,145300,4014588175,7750,7760,7770,7750,435
20250311,145200,4011213265,7760,7760,7770,7750,562
20250311,145100,4006852955,7750,7760,7770,7750,632
20250311,145000,4001951115,7760,7760,7770,7750,774
20250311,144900,3995948135,7760,7760,7770,7750,296
20250311,144800,3993651795,7770,7750,7770,7750,792
20250311,144700,3987505815,7750,7750,7760,7750,422
20250311,144600,3984235155,7750,7770,7770,7750,903
20250311,144500,3977236485,7770,7750,7770,7740,595
20250311,144400,3972625715,7750,7740,7760,7740,1311
20250311,144300,3962469325,7740,7740,7760,7740,509
20250311,144200,3958529095,7760,7750,7770,7740,574
20250311,144100,3954082445,7760,7750,7760,7740,583
20250311,144000,3949563025,7740,7760,7760,7740,528
20250311,143900,3945471925,7770,7750,7770,7740,674
20250311,143800,3940245525,7760,7730,7760,7730,784
20250311,143700,3934178665,7740,7730,7750,7730,603
20250311,143600,3929511675,7740,7740,7750,7730,492
20250311,143500,3925699685,7740,7740,7760,7730,548
20250311,143400,3921456045,7740,7730,7750,7730,864
20250311,143300,3914772745,7740,7740,7750,7740,473
20250311,143200,3911111175,7740,7750,7760,7740,2782
20250311,143100,3889563375,7750,7750,7750,7740,379
20250311,143000,3886627745,7750,7750,7760,7740,1253
20250311,142900,3876915005,7750,7760,7770,7750,4353
20250311,142800,3843157595,7760,7760,7760,7760,557
20250311,142700,3838835275,7760,7760,7760,7760,518
20250311,142600,3834815595,7760,7760,7770,7760,780
20250311,142500,3828762785,7760,7760,7770,7760,754
20250311,142400,3822910795,7760,7760,7780,7760,1064
20250311,142300,3814646275,7760,7770,7770,7760,652
20250311,142200,3809586265,7760,7760,7770,7750,837
20250311,142100,3803093695,7760,7760,7770,7760,692
20250311,142000,3797723075,7760,7760,7760,7760,574
20250311,141900,3793268835,7760,7760,7770,7750,916
20250311,141800,3786158975,7760,7760,7780,7750,830
20250311,141700,3779719305,7760,7740,7760,7740,408
20250311,141600,3776558415,7740,7750,7750,7740,716
20250311,141500,3771014465,7760,7740,7760,7740,519
20250311,141400,3766993435,7740,7750,7750,7740,659
20250311,141300,3761889085,7750,7760,7770,7740,1751
20250311,141200,3748321415,7750,7750,7760,7750,771
20250311,141100,3742344275,7750,7750,7750,7750,847
20250311,141000,3735780025,7750,7760,7760,7750,692
20250311,140900,3730410335,7760,7770,7770,7760,762
20250311,140800,3724496085,7770,7770,7780,7760,318
20250311,140700,3722027055,7760,7760,7780,7750,552
20250311,140600,3717745875,7760,7750,7760,7750,954
20250311,140500,3710350825,7750,7750,7770,7750,322
20250311,140400,3707853535,7750,7755,7760,7750,1022
20250311,140300,3699925750,7760,7770,7770,7760,576
20250311,140200,3695454975,7770,7770,7770,7760,919
20250311,140100,3688319325,7770,7770,7780,7760,449
20250311,140000,3684831035,7770,7790,7790,7760,459
20250311,135900,3681262605,7790,7770,7790,7760,795
20250311,135800,3675090435,7770,7760,7770,7760,612
20250311,135700,3670339535,7760,7760,7760,7760,828
20250311,135600,3663914255,7760,7760,7770,7760,310
20250311,135500,3661508065,7770,7760,7770,7760,806
20250311,135400,3655251580,7760,7770,7770,7760,960
20250311,135300,3647794640,7770,7770,7780,7770,524
20250311,135200,3643722200,7770,7780,7790,7770,654
20250311,135100,3638638190,7770,7770,7790,7770,1417
20250311,135000,3627617440,7780,7790,7790,7780,2032
20250311,134900,3611807160,7800,7790,7800,7770,413
20250311,134800,3608595700,7780,7780,7780,7770,824
20250311,134700,3602189980,7780,7780,7810,7780,713
20250311,134600,3596639120,7780,7780,7780,7780,580
20250311,134500,3592126720,7780,7780,7790,7780,1169
20250311,134400,3583030910,7780,7780,7790,7780,548
20250311,134300,3578766880,7780,7780,7790,7780,776
20250311,134200,3572729160,7780,7790,7800,7780,654
20250311,134100,3567635850,7790,7800,7800,7790,567
20250311,134000,3563215150,7800,7800,7810,7800,528
20250311,133900,3559095980,7820,7820,7820,7800,665
20250311,133800,3553901440,7820,7800,7830,7790,2371
20250311,133700,3535385050,7800,7790,7810,7790,1691
20250311,133600,3522196040,7800,7780,7800,7780,1615
20250311,133500,3509617280,7780,7790,7790,7780,525
20250311,133400,3505527730,7800,7800,7800,7780,546
20250311,133300,3501275230,7790,7770,7800,7770,864
20250311,133200,3494548880,7780,7730,7800,7730,33677
20250311,133100,3233153200,7730,7730,7740,7720,797
20250311,133000,3226991900,7730,7730,7740,7720,562
20250311,132900,3222646600,7730,7720,7740,7720,757
20250311,132800,3216799650,7720,7730,7740,7720,538
20250311,132700,3212642100,7730,7740,7740,7720,478
20250311,132600,3208948200,7730,7720,7740,7720,1033
20250311,132500,3200967970,7720,7720,7740,7720,541
20250311,132400,3196788070,7720,7730,7730,7720,741
20250311,132300,3191066655,7720,7730,7730,7720,400
20250311,132200,3187977885,7730,7730,7740,7720,958
20250311,132100,3180573245,7730,7720,7740,7720,794
20250311,132000,3174440835,7720,7730,7740,7720,303
20250311,131900,3172099195,7730,7720,7750,7720,806
20250311,131800,3165868895,7750,7730,7750,7720,697
20250311,131700,3160483065,7720,7730,7730,7720,789
20250311,131600,3154388635,7730,7740,7740,7720,381
20250311,131500,3151444915,7730,7730,7750,7720,689
20250311,131400,3146123645,7730,7740,7740,7720,640
20250311,131300,3141179455,7730,7730,7740,7720,625
20250311,131200,3136348435,7730,7730,7750,7710,606
20250311,131100,3131663845,7740,7720,7740,7710,572
20250311,131000,3127244495,7720,7720,7740,7720,3973
20250311,130900,3096570355,7730,7740,7740,7720,712
20250311,130800,3091067715,7730,7740,7740,7720,520
20250311,130700,3087047795,7740,7730,7740,7720,462
20250311,130600,3083476045,7720,7730,7730,7720,705
20250311,130500,3078031045,7730,7730,7740,7720,820
20250311,130400,3071692895,7730,7730,7730,7720,421
20250311,130300,3068438985,7730,7730,7730,7730,667
20250311,130200,3063283075,7730,7740,7750,7730,582
20250311,130100,3058778325,7740,7740,7740,7730,786
20250311,130000,3052699045,7740,7730,7740,7730,597
20250311,125900,3048083135,7730,7730,7740,7730,399
20250311,125800,3044997345,7740,7740,7740,7730,2036
20250311,125700,3029241055,7740,7740,7750,7740,485
20250311,125600,3025487145,7740,7750,7750,7740,1488
20250311,125500,3013960075,7750,7760,7760,7750,718
20250311,125400,3008395555,7750,7750,7760,7750,904
20250311,125300,3001388045,7750,7750,7750,7750,435
20250311,125200,2998016795,7750,7750,7750,7750,248
20250311,125100,2996094795,7750,7750,7760,7750,646
20250311,125000,2991087535,7750,7750,7760,7750,664
20250311,124900,2985941415,7760,7760,7760,7750,1443
20250311,124800,2974748685,7750,7750,7760,7750,363
20250311,124700,2971935425,7750,7750,7760,7750,902
20250311,124600,2964944485,7750,7750,7750,7750,400
20250311,124500,2961844485,7750,7760,7760,7750,540
20250311,124400,2957658685,7750,7760,7760,7750,1741
20250311,124300,2944149045,7760,7770,7770,7760,615
20250311,124200,2939375655,7770,7770,7770,7760,4254
20250311,124100,2906325735,7770,7770,7770,7770,567
20250311,124000,2901920145,7770,7780,7780,7770,440
20250311,123900,2898498985,7780,7780,7780,7780,471
20250311,123800,2894834605,7780,7780,7790,7770,713
20250311,123700,2889289675,7770,7780,7790,7770,769
20250311,123600,2883305115,7780,7770,7790,7770,489
20250311,123500,2879503275,7770,7780,7790,7760,907
20250311,123400,2872446575,7790,7760,7790,7760,1621
20250311,123300,2859833715,7760,7760,7780,7760,796
20250311,123200,2853651095,7770,7770,7770,7760,426
20250311,123100,2850341885,7770,7780,7780,7770,512
20250311,123000,2846363265,7780,7770,7780,7770,716
20250311,122900,2840798835,7770,7760,7780,7760,1089
20250311,122800,2832331355,7760,7760,7770,7760,888
20250311,122700,2825440415,7770,7770,7770,7760,480
20250311,122600,2821714025,7760,7760,7770,7760,912
20250311,122500,2814634025,7760,7770,7770,7750,866
20250311,122400,2807911995,7770,7760,7770,7750,1070
20250311,122300,2799606125,7750,7760,7770,7750,567
20250311,122200,2795209365,7750,7760,7770,7750,1037
20250311,122100,2787161795,7750,7760,7760,7750,644
20250311,122000,2782168105,7760,7750,7760,7750,266
20250311,121900,2780105115,7770,7750,7770,7740,783
20250311,121800,2774035885,7740,7740,7750,7730,677
20250311,121700,2768794925,7740,7730,7750,7730,519
20250311,121600,2764777905,7730,7740,7740,7730,548
20250311,121500,2760540865,7730,7740,7740,7730,1503
20250311,121400,2748913615,7740,7740,7750,7730,960
20250311,121300,2741483695,7750,7750,7750,7740,580
20250311,121200,2736988985,7750,7750,7750,7740,455
20250311,121100,2733464945,7750,7740,7750,7740,557
20250311,121000,2729153305,7740,7750,7760,7740,693
20250311,120900,2723784185,7760,7750,7770,7750,3114
20250311,120800,2699624025,7750,7750,7760,7750,339
20250311,120700,2696996055,7750,7760,7760,7750,874
20250311,120600,2690219035,7760,7750,7770,7750,702
20250311,120500,2684775365,7750,7760,7780,7740,1155
20250311,120400,2675809245,7740,7730,7760,7720,3510
20250311,120300,2648588985,7730,7710,7740,7710,429
20250311,120200,2645276735,7710,7710,7730,7710,1146
20250311,120100,2636435545,7700,7710,7720,7700,565
20250311,120000,2632076935,7710,7710,7720,7710,803
20250311,115900,2625885575,7720,7710,7720,7710,201
20250311,115800,2624335015,7710,7720,7720,7710,1160
20250311,115700,2615388325,7720,7730,7730,7720,616
20250311,115600,2610631625,7720,7710,7720,7710,373
20250311,115500,2607753145,7710,7720,7730,7710,707
20250311,115400,2602297365,7720,7720,7730,7710,1282
20250311,115300,2592400125,7720,7730,7740,7720,1084
20250311,115200,2584027115,7730,7720,7730,7720,511
20250311,115100,2580080135,7720,7710,7730,7710,546
20250311,115000,2575866625,7710,7720,7720,7710,964
20250311,114900,2568428025,7720,7730,7730,7710,901
20250311,114800,2561473715,7730,7720,7730,7720,677
20250311,114700,2556246845,7720,7730,7740,7720,406
20250311,114600,2553110485,7730,7720,7730,7710,1133
20250311,114500,2544367055,7720,7720,7730,7720,984
20250311,114400,2536767975,7720,7720,7740,7720,1188
20250311,114300,2527593965,7720,7730,7740,7710,1252
20250311,114200,2517925605,7730,7740,7740,7700,409
20250311,114100,2514767175,7730,7730,7730,7720,1289
20250311,114000,2504808545,7730,7715,7740,7715,1394
20250311,113900,2494037495,7715,7705,7715,7705,1327
20250311,113800,2483808475,7705,7690,7710,7680,940
20250311,113700,2476575435,7690,7700,7700,7690,349
20250311,113600,2473890655,7690,7700,7700,7680,1135
20250311,113500,2465158765,7690,7690,7690,7680,315
20250311,113400,2462739245,7690,7690,7690,7680,1003
20250311,113300,2455032780,7680,7700,7700,7680,617
20250311,113200,2450287490,7700,7700,7710,7690,836
20250311,113100,2443855290,7700,7690,7710,7690,933
20250311,113000,2436674320,7690,7680,7690,7680,657
20250311,112900,2431626810,7690,7680,7690,7680,656
20250311,112800,2426583120,7680,7680,7690,7680,853
20250311,112700,2420028970,7700,7680,7700,7680,715
20250311,112600,2414536910,7690,7690,7700,7680,579
20250311,112500,2410088495,7700,7710,7710,7680,854
20250311,112400,2403517775,7710,7710,7720,7700,576
20250311,112300,2399081685,7710,7700,7710,7700,850
20250311,112200,2392535605,7710,7710,7720,7700,700
20250311,112100,2387145325,7710,7720,7720,7700,592
20250311,112000,2382578505,7720,7720,7720,7700,573
20250311,111900,2378160675,7690,7720,7720,7680,947
20250311,111800,2370869565,7720,7720,7720,7700,1410
20250311,111700,2359999285,7700,7710,7730,7700,1900
20250311,111600,2345326485,7720,7710,7720,7710,1393
20250311,111500,2334576965,7720,7690,7720,7690,2152
20250311,111400,2317995105,7680,7650,7680,7650,1412
20250311,111300,2307166915,7650,7650,7670,7650,1160
20250311,111200,2298287345,7660,7640,7670,7640,905
20250311,111100,2291358505,7650,7650,7650,7650,1104
20250311,111000,2282912905,7650,7670,7670,7650,1034
20250311,110900,2275000245,7660,7640,7680,7640,2137
20250311,110800,2258641105,7640,7640,7650,7630,3787
20250311,110700,2229707275,7630,7630,7650,7620,2318
20250311,110600,2212011720,7630,7650,7650,7630,3067
20250311,110500,2188568030,7650,7650,7650,7650,1553
20250311,110400,2176687580,7650,7650,7650,7640,539
20250311,110300,2172567570,7640,7650,7650,7630,1241
20250311,110200,2163086730,7640,7660,7660,7640,12154
20250311,110100,2070113430,7650,7660,7670,7650,3421
20250311,110000,2043909360,7670,7660,7670,7660,1099
20250311,105900,2035484090,7660,7680,7680,7660,2185
20250311,105800,2018729460,7680,7670,7680,7670,1098
20250311,105700,2010306900,7680,7680,7680,7680,699
20250311,105600,2004938580,7690,7690,7690,7670,1071
20250311,105500,1996716890,7690,7680,7690,7680,897
20250311,105400,1989826550,7680,7690,7690,7680,1164
20250311,105300,1980883940,7700,7690,7700,7690,2997
20250311,105200,1957814880,7690,7700,7710,7680,517
20250311,105100,1953836820,7700,7700,7700,7680,881
20250311,105000,1947062670,7700,7700,7700,7680,1050
20250311,104900,1938991340,7700,7700,7700,7680,985
20250311,104800,1931418180,7700,7700,7700,7680,862
20250311,104700,1924794590,7700,7690,7700,7680,406
20250311,104600,1921671290,7690,7700,7700,7680,536
20250311,104500,1917552870,7700,7700,7700,7680,319
20250311,104400,1915100090,7710,7700,7710,7680,7074
20250311,104300,1860594660,7710,7710,7720,7700,993
20250311,104200,1852940470,7700,7720,7720,7700,859
20250311,104100,1846324740,7720,7710,7720,7690,823
20250311,104000,1839983680,7710,7680,7720,7670,714
20250311,103900,1834489770,7680,7690,7690,7680,1034
20250311,103800,1826546780,7700,7680,7700,7680,642
20250311,103700,1821611830,7690,7680,7710,7680,693
20250311,103600,1816278840,7690,7690,7700,7670,759
20250311,103500,1810444440,7690,7680,7690,7660,1913
20250311,103400,1795755820,7680,7690,7700,7660,2077
20250311,103300,1779813150,7690,7700,7710,7690,360
20250311,103200,1777042420,7710,7700,7710,7690,256
20250311,103100,1775069740,7700,7710,7730,7700,1489
20250311,103000,1763579820,7700,7690,7700,7660,704
20250311,102900,1758174210,7700,7710,7710,7650,9285
20250311,102800,1687074710,7720,7700,7720,7690,692
20250311,102700,1681741050,7690,7690,7690,7660,1549
20250311,102600,1669863370,7670,7695,7700,7660,1839
20250311,102500,1655721150,7690,7690,7690,7660,3113
20250311,102400,1631854590,7690,7680,7690,7670,591
20250311,102300,1627315760,7680,7660,7690,7650,3447
20250311,102200,1600869660,7660,7650,7665,7650,1423
20250311,102100,1589979200,7670,7670,7670,7650,8462
20250311,102000,1525152260,7670,7660,7670,7660,1480
20250311,101900,1513803430,7660,7670,7670,7660,1454
20250311,101800,1502653140,7670,7660,7670,7660,965
20250311,101700,1495254990,7670,7690,7690,7670,7458
20250311,101600,1437967360,7690,7680,7690,7670,1679
20250311,101500,1425073740,7680,7700,7700,7670,9589
20250311,101400,1351351480,7710,7720,7720,7710,5953
20250311,101300,1305436990,7720,7730,7730,7710,4587
20250311,101200,1270039890,7720,7720,7720,7720,391
20250311,101100,1267021370,7720,7720,7730,7720,1044
20250311,101000,1258961520,7720,7720,7730,7710,3441
20250311,100900,1232400810,7720,7720,7720,7720,1193
20250311,100800,1223190850,7730,7720,7730,7720,2287
20250311,100700,1205529210,7720,7730,7730,7720,1337
20250311,100600,1195194250,7730,7730,7730,7730,549
20250311,100500,1190950480,7730,7740,7740,7730,3858
20250311,100400,1161100050,7740,7750,7750,7740,1299
20250311,100300,1151032950,7760,7750,7760,7740,671
20250311,100200,1145832590,7740,7760,7760,7740,3688
20250311,100100,1117235160,7770,7770,7780,7770,1068
20250311,100000,1108936750,7780,7780,7780,7770,80
20250311,095900,1108314500,7780,7780,7780,7770,469
20250311,095800,1104667860,7780,7760,7780,7760,793
20250311,095700,1098505760,7770,7750,7770,7750,317
20250311,095600,1096045440,7740,7720,7740,7720,929
20250311,095500,1088860160,7720,7750,7750,7720,18437
20250311,095400,946254060,7750,7770,7780,7750,3448
20250311,095300,919481890,7780,7770,7780,7760,3501
20250311,095200,892287820,7770,7780,7780,7760,2780
20250311,095100,870694410,7770,7770,7770,7760,1112
20250311,095000,862054220,7770,7780,7790,7770,2696
20250311,094900,841092890,7790,7790,7790,7780,435
20250311,094800,837705820,7780,7790,7790,7780,3754
20250311,094700,808490290,7790,7800,7800,7790,215
20250311,094600,806815390,7790,7810,7810,7790,4344
20250311,094500,772931600,7810,7790,7810,7790,276
20250311,094400,770776490,7790,7810,7810,7790,1433
20250311,094300,759594050,7810,7820,7820,7810,112
20250311,094200,758718220,7820,7810,7830,7810,629
20250311,094100,753802060,7830,7810,7830,7810,6143
20250311,094000,705765430,7810,7800,7810,7800,436
20250311,093900,702362980,7800,7780,7810,7780,200
20250311,093800,700802840,7780,7800,7810,7780,568
20250311,093700,696378520,7810,7800,7810,7790,205
20250311,093600,694779540,7800,7790,7800,7770,1051
20250311,093500,686591950,7790,7790,7820,7770,3208
20250311,093400,661628850,7780,7800,7800,7780,671
20250311,093300,656398450,7810,7800,7810,7800,1072
20250311,093200,648036520,7800,7780,7800,7780,1952
20250311,093100,632830950,7790,7800,7800,7780,97
20250311,093000,632075370,7790,7800,7800,7780,905
20250311,092900,625028180,7800,7790,7800,7780,1375
20250311,092800,614317090,7770,7790,7790,7770,147
20250311,092700,613173290,7790,7770,7790,7760,1321
20250311,092600,602907230,7770,7790,7790,7750,4656
20250311,092500,566747810,7770,7780,7790,7770,815
20250311,092400,560408650,7780,7780,7790,7780,1697
20250311,092300,547202750,7790,7820,7820,7790,3813
20250311,092200,517479610,7820,7820,7820,7800,1642
20250311,092100,504654240,7820,7830,7830,7810,153
20250311,092000,503457690,7830,7840,7850,7810,1230
20250311,091900,493825910,7840,7830,7840,7830,548
20250311,091800,489531180,7820,7810,7820,7800,399
20250311,091700,486415110,7810,7820,7850,7810,329
20250311,091600,483841530,7800,7820,7820,7800,170
20250311,091500,482513630,7820,7790,7820,7790,1321
20250311,091400,472200770,7800,7810,7820,7800,1147
20250311,091300,463249010,7810,7800,7840,7790,1987
20250311,091200,447729780,7800,7790,7800,7770,4958
20250311,091100,409115700,7770,7790,7790,7760,82
20250311,091000,408478450,7760,7750,7760,7740,1074
20250311,090900,400149370,7750,7770,7800,7740,1368
20250311,090800,389528770,7770,7750,7770,7740,2869
20250311,090700,367280980,7740,7760,7770,7740,5217
20250311,090600,326848850,7770,7790,7790,7750,6182
20250311,090500,278843030,7780,7860,7860,7780,5150
20250311,090400,238638660,7820,7820,7820,7800,2788
20250311,090300,216857820,7820,7790,7820,7790,3427
20250311,090200,190091920,7790,7730,7790,7730,5546
20250311,090100,146994040,7760,7710,7820,7710,8781
20250311,090000,78634590,7710,7760,7780,7710,10155
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195500 4419665595 7860 7860 7860 7860 6503
3 20250311 195400 4419665595 7860 7860 7860 7860 0
4 20250311 195300 4419665595 7860 7860 7860 7860 0
5 20250311 195200 4419665595 7860 7860 7860 7860 0
6 20250311 195100 4419665595 7860 7860 7860 7860 0
7 20250311 195000 4419665595 7860 7860 7860 7860 0
8 20250311 194900 4419665595 7860 7860 7860 7860 0
9 20250311 194800 4419665595 7860 7860 7860 7860 0
10 20250311 194700 4419665595 7860 7860 7860 7860 0
11 20250311 194600 4419665595 7860 7860 7860 7860 0
12 20250311 194500 4419665595 7860 7860 7860 7860 0
13 20250311 194400 4419665595 7860 7860 7860 7860 0
14 20250311 194300 4419665595 7860 7860 7860 7860 0
15 20250311 194200 4419665595 7860 7860 7860 7860 0
16 20250311 194100 4419665595 7860 7860 7860 7860 0
17 20250311 194000 4419665595 7860 7860 7860 7860 0
18 20250311 193900 4419665595 7860 7860 7860 7860 0
19 20250311 193800 4419665595 7860 7860 7860 7860 0
20 20250311 193700 4419665595 7860 7860 7860 7860 0
21 20250311 193600 4419665595 7860 7860 7860 7860 0
22 20250311 193500 4419665595 7860 7860 7860 7860 0
23 20250311 193400 4419665595 7860 7860 7860 7860 0
24 20250311 193300 4419665595 7860 7860 7860 7860 0
25 20250311 193200 4419665595 7860 7860 7860 7860 0
26 20250311 193100 4419665595 7860 7860 7860 7860 0
27 20250311 193000 4419665595 7860 7860 7860 7860 0
28 20250311 192900 4419665595 7860 7860 7860 7860 0
29 20250311 192800 4419665595 7860 7860 7860 7860 0
30 20250311 192700 4419665595 7860 7860 7860 7860 0
31 20250311 192600 4419665595 7860 7860 7860 7860 0
32 20250311 192500 4419665595 7860 7860 7860 7860 6503
33 20250311 192400 4419665595 7860 7860 7860 7860 0
34 20250311 192300 4419665595 7860 7860 7860 7860 0
35 20250311 192200 4419665595 7860 7860 7860 7860 0
36 20250311 192100 4419665595 7860 7860 7860 7860 0
37 20250311 192000 4419665595 7860 7860 7860 7860 0
38 20250311 191900 4419665595 7860 7860 7860 7860 0
39 20250311 191800 4419665595 7860 7860 7860 7860 0
40 20250311 191700 4419665595 7860 7860 7860 7860 0
41 20250311 191600 4419665595 7860 7860 7860 7860 0
42 20250311 191500 4419665595 7860 7860 7860 7860 0
43 20250311 191400 4419665595 7860 7860 7860 7860 0
44 20250311 191300 4419665595 7860 7860 7860 7860 0
45 20250311 191200 4419665595 7860 7860 7860 7860 0
46 20250311 191100 4419665595 7860 7860 7860 7860 0
47 20250311 191000 4419665595 7860 7860 7860 7860 0
48 20250311 190900 4419665595 7860 7860 7860 7860 0
49 20250311 190800 4419665595 7860 7860 7860 7860 0
50 20250311 190700 4419665595 7860 7860 7860 7860 0
51 20250311 190600 4419665595 7860 7860 7860 7860 0
52 20250311 190500 4419665595 7860 7860 7860 7860 0
53 20250311 190400 4419665595 7860 7860 7860 7860 0
54 20250311 190300 4419665595 7860 7860 7860 7860 0
55 20250311 190200 4419665595 7860 7860 7860 7860 0
56 20250311 190100 4419665595 7860 7860 7860 7860 0
57 20250311 190000 4419665595 7860 7860 7860 7860 0
58 20250311 185900 4419665595 7860 7860 7860 7860 0
59 20250311 185800 4419665595 7860 7860 7860 7860 0
60 20250311 185700 4419665595 7860 7860 7860 7860 0
61 20250311 185600 4419665595 7860 7860 7860 7860 0
62 20250311 185500 4419665595 7860 7860 7860 7860 6503
63 20250311 185400 4419665595 7860 7860 7860 7860 0
64 20250311 185300 4419665595 7860 7860 7860 7860 0
65 20250311 185200 4419665595 7860 7860 7860 7860 0
66 20250311 185100 4419665595 7860 7860 7860 7860 0
67 20250311 185000 4419665595 7860 7860 7860 7860 0
68 20250311 184900 4419665595 7860 7860 7860 7860 0
69 20250311 184800 4419665595 7860 7860 7860 7860 0
70 20250311 184700 4419665595 7860 7860 7860 7860 0
71 20250311 184600 4419665595 7860 7860 7860 7860 0
72 20250311 184500 4419665595 7860 7860 7860 7860 0
73 20250311 184400 4419665595 7860 7860 7860 7860 0
74 20250311 184300 4419665595 7860 7860 7860 7860 0
75 20250311 184200 4419665595 7860 7860 7860 7860 0
76 20250311 184100 4419665595 7860 7860 7860 7860 0
77 20250311 184000 4419665595 7860 7860 7860 7860 0
78 20250311 183900 4419665595 7860 7860 7860 7860 0
79 20250311 183800 4419665595 7860 7860 7860 7860 0
80 20250311 183700 4419665595 7860 7860 7860 7860 0
81 20250311 183600 4419665595 7860 7860 7860 7860 0
82 20250311 183500 4419665595 7860 7860 7860 7860 0
83 20250311 183400 4419665595 7860 7860 7860 7860 0
84 20250311 183300 4419665595 7860 7860 7860 7860 0
85 20250311 183200 4419665595 7860 7860 7860 7860 0
86 20250311 183100 4419665595 7860 7860 7860 7860 0
87 20250311 183000 4419665595 7860 7860 7860 7860 0
88 20250311 182900 4419665595 7860 7860 7860 7860 0
89 20250311 182800 4419665595 7860 7860 7860 7860 0
90 20250311 182700 4419665595 7860 7860 7860 7860 0
91 20250311 182600 4419665595 7860 7860 7860 7860 0
92 20250311 182500 4419665595 7860 7860 7860 7860 6503
93 20250311 182400 4419665595 7860 7860 7860 7860 0
94 20250311 182300 4419665595 7860 7860 7860 7860 0
95 20250311 182200 4419665595 7860 7860 7860 7860 0
96 20250311 182100 4419665595 7860 7860 7860 7860 0
97 20250311 182000 4419665595 7860 7860 7860 7860 0
98 20250311 181900 4419665595 7860 7860 7860 7860 0
99 20250311 181800 4419665595 7860 7860 7860 7860 0
100 20250311 181700 4419665595 7860 7860 7860 7860 0
101 20250311 181600 4419665595 7860 7860 7860 7860 0
102 20250311 181500 4419665595 7860 7860 7860 7860 0
103 20250311 181400 4419665595 7860 7860 7860 7860 0
104 20250311 181300 4419665595 7860 7860 7860 7860 0
105 20250311 181200 4419665595 7860 7860 7860 7860 0
106 20250311 181100 4419665595 7860 7860 7860 7860 0
107 20250311 181000 4419665595 7860 7860 7860 7860 0
108 20250311 180900 4419665595 7860 7860 7860 7860 0
109 20250311 180800 4419665595 7860 7860 7860 7860 0
110 20250311 180700 4419665595 7860 7860 7860 7860 0
111 20250311 180600 4419665595 7860 7860 7860 7860 0
112 20250311 180500 4419665595 7860 7860 7860 7860 0
113 20250311 180400 4419665595 7860 7860 7860 7860 0
114 20250311 180300 4419665595 7860 7860 7860 7860 0
115 20250311 180200 4419665595 7860 7860 7860 7860 0
116 20250311 180100 4419665595 7860 7860 7860 7860 0
117 20250311 180000 4419665595 7860 7860 7860 7860 0
118 20250311 175900 4419665595 7860 7860 7860 7860 0
119 20250311 175800 4419665595 7860 7860 7860 7860 0
120 20250311 175700 4419665595 7860 7860 7860 7860 0
121 20250311 175600 4419665595 7860 7860 7860 7860 0
122 20250311 175500 4419665595 7860 7860 7860 7860 6503
123 20250311 175400 4419665595 7860 7860 7860 7860 0
124 20250311 175300 4419665595 7860 7860 7860 7860 0
125 20250311 175200 4419665595 7860 7860 7860 7860 0
126 20250311 175100 4419665595 7860 7860 7860 7860 0
127 20250311 175000 4419665595 7860 7860 7860 7860 0
128 20250311 174900 4419665595 7860 7860 7860 7860 0
129 20250311 174800 4419665595 7860 7860 7860 7860 0
130 20250311 174700 4419665595 7860 7860 7860 7860 0
131 20250311 174600 4419665595 7860 7860 7860 7860 0
132 20250311 174500 4419665595 7860 7860 7860 7860 0
133 20250311 174400 4419665595 7860 7860 7860 7860 0
134 20250311 174300 4419665595 7860 7860 7860 7860 0
135 20250311 174200 4419665595 7860 7860 7860 7860 0
136 20250311 174100 4419665595 7860 7860 7860 7860 0
137 20250311 174000 4419665595 7860 7860 7860 7860 0
138 20250311 173900 4419665595 7860 7860 7860 7860 0
139 20250311 173800 4419665595 7860 7860 7860 7860 0
140 20250311 173700 4419665595 7860 7860 7860 7860 0
141 20250311 173600 4419665595 7860 7860 7860 7860 0
142 20250311 173500 4419665595 7860 7860 7860 7860 0
143 20250311 173400 4419665595 7860 7860 7860 7860 0
144 20250311 173300 4419665595 7860 7860 7860 7860 0
145 20250311 173200 4419665595 7860 7860 7860 7860 0
146 20250311 173100 4419665595 7860 7860 7860 7860 0
147 20250311 173000 4419665595 7860 7860 7860 7860 0
148 20250311 172900 4419665595 7860 7860 7860 7860 0
149 20250311 172800 4419665595 7860 7860 7860 7860 0
150 20250311 172700 4419665595 7860 7860 7860 7860 0
151 20250311 172600 4419665595 7860 7860 7860 7860 0
152 20250311 172500 4419665595 7860 7860 7860 7860 6503
153 20250311 172400 4419665595 7860 7860 7860 7860 0
154 20250311 172300 4419665595 7860 7860 7860 7860 0
155 20250311 172200 4419665595 7860 7860 7860 7860 0
156 20250311 172100 4419665595 7860 7860 7860 7860 0
157 20250311 172000 4419665595 7860 7860 7860 7860 0
158 20250311 171900 4419665595 7860 7860 7860 7860 0
159 20250311 171800 4419665595 7860 7860 7860 7860 0
160 20250311 171700 4419665595 7860 7860 7860 7860 0
161 20250311 171600 4419665595 7860 7860 7860 7860 0
162 20250311 171500 4419665595 7860 7860 7860 7860 0
163 20250311 171400 4419665595 7860 7860 7860 7860 0
164 20250311 171300 4419665595 7860 7860 7860 7860 0
165 20250311 171200 4419665595 7860 7860 7860 7860 0
166 20250311 171100 4419665595 7860 7860 7860 7860 0
167 20250311 171000 4419665595 7860 7860 7860 7860 0
168 20250311 170900 4419665595 7860 7860 7860 7860 0
169 20250311 170800 4419665595 7860 7860 7860 7860 0
170 20250311 170700 4419665595 7860 7860 7860 7860 0
171 20250311 170600 4419665595 7860 7860 7860 7860 0
172 20250311 170500 4419665595 7860 7860 7860 7860 0
173 20250311 170400 4419665595 7860 7860 7860 7860 0
174 20250311 170300 4419665595 7860 7860 7860 7860 0
175 20250311 170200 4419665595 7860 7860 7860 7860 0
176 20250311 170100 4419665595 7860 7860 7860 7860 0
177 20250311 170000 4419665595 7860 7860 7860 7860 0
178 20250311 165900 4419665595 7860 7860 7860 7860 0
179 20250311 165800 4419665595 7860 7860 7860 7860 0
180 20250311 165700 4419665595 7860 7860 7860 7860 0
181 20250311 165600 4419665595 7860 7860 7860 7860 0
182 20250311 165500 4419665595 7860 7860 7860 7860 6503
183 20250311 165400 4419665595 7860 7860 7860 7860 0
184 20250311 165300 4419665595 7860 7860 7860 7860 0
185 20250311 165200 4419665595 7860 7860 7860 7860 0
186 20250311 165100 4419665595 7860 7860 7860 7860 0
187 20250311 165000 4419665595 7860 7860 7860 7860 0
188 20250311 164900 4419665595 7860 7860 7860 7860 0
189 20250311 164800 4419665595 7860 7860 7860 7860 0
190 20250311 164700 4419665595 7860 7860 7860 7860 0
191 20250311 164600 4419665595 7860 7860 7860 7860 0
192 20250311 164500 4419665595 7860 7860 7860 7860 0
193 20250311 164400 4419665595 7860 7860 7860 7860 0
194 20250311 164300 4419665595 7860 7860 7860 7860 0
195 20250311 164200 4419665595 7860 7860 7860 7860 0
196 20250311 164100 4419665595 7860 7860 7860 7860 0
197 20250311 164000 4419665595 7860 7860 7860 7860 0
198 20250311 163900 4419665595 7860 7860 7860 7860 0
199 20250311 163800 4419665595 7860 7860 7860 7860 0
200 20250311 163700 4419665595 7860 7860 7860 7860 0
201 20250311 163600 4419665595 7860 7860 7860 7860 0
202 20250311 163500 4419665595 7860 7860 7860 7860 0
203 20250311 163400 4419665595 7860 7860 7860 7860 0
204 20250311 163300 4419665595 7860 7860 7860 7860 0
205 20250311 163200 4419665595 7860 7860 7860 7860 0
206 20250311 163100 4419665595 7860 7860 7860 7860 0
207 20250311 163000 4419665595 7860 7860 7860 7860 0
208 20250311 162900 4419665595 7860 7860 7860 7860 0
209 20250311 162800 4419665595 7860 7860 7860 7860 0
210 20250311 162700 4419665595 7860 7860 7860 7860 0
211 20250311 162600 4419665595 7860 7860 7860 7860 0
212 20250311 162500 4419665595 7860 7860 7860 7860 6503
213 20250311 162400 4419665595 7860 7860 7860 7860 0
214 20250311 162300 4419665595 7860 7860 7860 7860 0
215 20250311 162200 4419665595 7860 7860 7860 7860 0
216 20250311 162100 4419665595 7860 7860 7860 7860 0
217 20250311 162000 4419665595 7860 7860 7860 7860 0
218 20250311 161900 4419665595 7860 7860 7860 7860 0
219 20250311 161800 4419665595 7860 7860 7860 7860 0
220 20250311 161700 4419665595 7860 7860 7860 7860 0
221 20250311 161600 4419665595 7860 7860 7860 7860 0
222 20250311 161500 4419665595 7860 7860 7860 7860 0
223 20250311 161400 4419665595 7860 7860 7860 7860 0
224 20250311 161300 4419665595 7860 7860 7860 7860 0
225 20250311 161200 4419665595 7860 7860 7860 7860 0
226 20250311 161100 4419665595 7860 7860 7860 7860 0
227 20250311 161000 4419665595 7860 7860 7860 7860 0
228 20250311 160900 4419665595 7860 7860 7860 7860 0
229 20250311 160800 4419665595 7860 7860 7860 7860 0
230 20250311 160700 4419665595 7860 7860 7860 7860 0
231 20250311 160600 4419665595 7860 7860 7860 7860 0
232 20250311 160500 4419665595 7860 7860 7860 7860 0
233 20250311 160400 4419665595 7860 7860 7860 7860 0
234 20250311 160300 4419665595 7860 7860 7860 7860 0
235 20250311 160200 4419665595 7860 7860 7860 7860 0
236 20250311 160100 4419665595 7860 7860 7860 7860 0
237 20250311 160000 4419665595 7860 7860 7860 7860 0
238 20250311 155900 4419665595 7860 7860 7860 7860 0
239 20250311 155800 4419665595 7860 7860 7860 7860 0
240 20250311 155700 4419665595 7860 7860 7860 7860 0
241 20250311 155600 4419665595 7860 7860 7860 7860 0
242 20250311 155500 4419665595 7860 7860 7860 7860 6503
243 20250311 155400 4419665595 7860 7860 7860 7860 0
244 20250311 155300 4419665595 7860 7860 7860 7860 0
245 20250311 155200 4419665595 7860 7860 7860 7860 0
246 20250311 155100 4419665595 7860 7860 7860 7860 0
247 20250311 155000 4419665595 7860 7860 7860 7860 0
248 20250311 154900 4419665595 7860 7860 7860 7860 0
249 20250311 154800 4419665595 7860 7860 7860 7860 0
250 20250311 154700 4419665595 7860 7860 7860 7860 0
251 20250311 154600 4419665595 7860 7860 7860 7860 0
252 20250311 154500 4419665595 7860 7860 7860 7860 0
253 20250311 154400 4419665595 7860 7860 7860 7860 0
254 20250311 154300 4419665595 7860 7860 7860 7860 0
255 20250311 154200 4419665595 7860 7860 7860 7860 0
256 20250311 154100 4419665595 7860 7860 7860 7860 0
257 20250311 154000 4419665595 7860 7860 7860 7860 0
258 20250311 153900 4419665595 7860 7860 7860 7860 0
259 20250311 153800 4419665595 7860 7860 7860 7860 0
260 20250311 153700 4419665595 7860 7860 7860 7860 0
261 20250311 153600 4419665595 7860 7860 7860 7860 0
262 20250311 153500 4419665595 7860 7860 7860 7860 0
263 20250311 153400 4419665595 7860 7860 7860 7860 0
264 20250311 153300 4419665595 7860 7860 7860 7860 0
265 20250311 153200 4419665595 7860 7860 7860 7860 0
266 20250311 153100 4419665595 7860 7860 7860 7860 0
267 20250311 153000 4419665595 7860 7860 7860 7860 6503
268 20250311 152900 4368552015 7880 7880 7880 7880 0
269 20250311 152800 4368552015 7880 7880 7880 7880 0
270 20250311 152700 4368552015 7880 7880 7880 7880 0
271 20250311 152600 4368552015 7880 7880 7880 7880 0
272 20250311 152500 4368552015 7880 7880 7880 7880 0
273 20250311 152400 4368552015 7880 7880 7880 7880 0
274 20250311 152300 4368552015 7880 7880 7880 7880 0
275 20250311 152200 4368552015 7880 7880 7880 7880 0
276 20250311 152100 4368552015 7880 7880 7880 7880 0
277 20250311 152000 4368552015 7880 7880 7880 7880 0
278 20250311 151900 4368552015 7880 7830 7880 7800 9702
279 20250311 151800 4292454085 7830 7800 7830 7790 1321
280 20250311 151700 4282126235 7800 7800 7830 7790 1348
281 20250311 151600 4271596215 7800 7810 7840 7790 2210
282 20250311 151500 4254316135 7790 7770 7850 7770 6032
283 20250311 151400 4207197715 7790 7770 7790 7760 3914
284 20250311 151300 4176723935 7770 7760 7770 7750 495
285 20250311 151200 4172881845 7750 7770 7780 7740 1890
286 20250311 151100 4158227735 7780 7780 7780 7760 1051
287 20250311 151000 4150055715 7740 7750 7780 7740 842
288 20250311 150900 4143519495 7740 7750 7770 7740 489
289 20250311 150800 4139727465 7760 7740 7760 7740 1572
290 20250311 150700 4127555555 7760 7740 7770 7740 503
291 20250311 150600 4123655345 7740 7760 7770 7740 814
292 20250311 150500 4117344175 7760 7760 7770 7740 537
293 20250311 150400 4113181845 7740 7770 7770 7740 419
294 20250311 150300 4109931195 7770 7750 7770 7740 4388
295 20250311 150200 4075913865 7750 7750 7760 7740 886
296 20250311 150100 4069047035 7750 7740 7750 7740 272
297 20250311 150000 4066939095 7740 7750 7760 7740 983
298 20250311 145900 4059317075 7750 7770 7770 7750 798
299 20250311 145800 4053130585 7750 7760 7770 7750 959
300 20250311 145700 4045692585 7760 7770 7780 7740 1632
301 20250311 145600 4033007295 7760 7750 7770 7740 429
302 20250311 145500 4029681305 7760 7740 7760 7740 585
303 20250311 145400 4025149395 7760 7750 7760 7740 1363
304 20250311 145300 4014588175 7750 7760 7770 7750 435
305 20250311 145200 4011213265 7760 7760 7770 7750 562
306 20250311 145100 4006852955 7750 7760 7770 7750 632
307 20250311 145000 4001951115 7760 7760 7770 7750 774
308 20250311 144900 3995948135 7760 7760 7770 7750 296
309 20250311 144800 3993651795 7770 7750 7770 7750 792
310 20250311 144700 3987505815 7750 7750 7760 7750 422
311 20250311 144600 3984235155 7750 7770 7770 7750 903
312 20250311 144500 3977236485 7770 7750 7770 7740 595
313 20250311 144400 3972625715 7750 7740 7760 7740 1311
314 20250311 144300 3962469325 7740 7740 7760 7740 509
315 20250311 144200 3958529095 7760 7750 7770 7740 574
316 20250311 144100 3954082445 7760 7750 7760 7740 583
317 20250311 144000 3949563025 7740 7760 7760 7740 528
318 20250311 143900 3945471925 7770 7750 7770 7740 674
319 20250311 143800 3940245525 7760 7730 7760 7730 784
320 20250311 143700 3934178665 7740 7730 7750 7730 603
321 20250311 143600 3929511675 7740 7740 7750 7730 492
322 20250311 143500 3925699685 7740 7740 7760 7730 548
323 20250311 143400 3921456045 7740 7730 7750 7730 864
324 20250311 143300 3914772745 7740 7740 7750 7740 473
325 20250311 143200 3911111175 7740 7750 7760 7740 2782
326 20250311 143100 3889563375 7750 7750 7750 7740 379
327 20250311 143000 3886627745 7750 7750 7760 7740 1253
328 20250311 142900 3876915005 7750 7760 7770 7750 4353
329 20250311 142800 3843157595 7760 7760 7760 7760 557
330 20250311 142700 3838835275 7760 7760 7760 7760 518
331 20250311 142600 3834815595 7760 7760 7770 7760 780
332 20250311 142500 3828762785 7760 7760 7770 7760 754
333 20250311 142400 3822910795 7760 7760 7780 7760 1064
334 20250311 142300 3814646275 7760 7770 7770 7760 652
335 20250311 142200 3809586265 7760 7760 7770 7750 837
336 20250311 142100 3803093695 7760 7760 7770 7760 692
337 20250311 142000 3797723075 7760 7760 7760 7760 574
338 20250311 141900 3793268835 7760 7760 7770 7750 916
339 20250311 141800 3786158975 7760 7760 7780 7750 830
340 20250311 141700 3779719305 7760 7740 7760 7740 408
341 20250311 141600 3776558415 7740 7750 7750 7740 716
342 20250311 141500 3771014465 7760 7740 7760 7740 519
343 20250311 141400 3766993435 7740 7750 7750 7740 659
344 20250311 141300 3761889085 7750 7760 7770 7740 1751
345 20250311 141200 3748321415 7750 7750 7760 7750 771
346 20250311 141100 3742344275 7750 7750 7750 7750 847
347 20250311 141000 3735780025 7750 7760 7760 7750 692
348 20250311 140900 3730410335 7760 7770 7770 7760 762
349 20250311 140800 3724496085 7770 7770 7780 7760 318
350 20250311 140700 3722027055 7760 7760 7780 7750 552
351 20250311 140600 3717745875 7760 7750 7760 7750 954
352 20250311 140500 3710350825 7750 7750 7770 7750 322
353 20250311 140400 3707853535 7750 7755 7760 7750 1022
354 20250311 140300 3699925750 7760 7770 7770 7760 576
355 20250311 140200 3695454975 7770 7770 7770 7760 919
356 20250311 140100 3688319325 7770 7770 7780 7760 449
357 20250311 140000 3684831035 7770 7790 7790 7760 459
358 20250311 135900 3681262605 7790 7770 7790 7760 795
359 20250311 135800 3675090435 7770 7760 7770 7760 612
360 20250311 135700 3670339535 7760 7760 7760 7760 828
361 20250311 135600 3663914255 7760 7760 7770 7760 310
362 20250311 135500 3661508065 7770 7760 7770 7760 806
363 20250311 135400 3655251580 7760 7770 7770 7760 960
364 20250311 135300 3647794640 7770 7770 7780 7770 524
365 20250311 135200 3643722200 7770 7780 7790 7770 654
366 20250311 135100 3638638190 7770 7770 7790 7770 1417
367 20250311 135000 3627617440 7780 7790 7790 7780 2032
368 20250311 134900 3611807160 7800 7790 7800 7770 413
369 20250311 134800 3608595700 7780 7780 7780 7770 824
370 20250311 134700 3602189980 7780 7780 7810 7780 713
371 20250311 134600 3596639120 7780 7780 7780 7780 580
372 20250311 134500 3592126720 7780 7780 7790 7780 1169
373 20250311 134400 3583030910 7780 7780 7790 7780 548
374 20250311 134300 3578766880 7780 7780 7790 7780 776
375 20250311 134200 3572729160 7780 7790 7800 7780 654
376 20250311 134100 3567635850 7790 7800 7800 7790 567
377 20250311 134000 3563215150 7800 7800 7810 7800 528
378 20250311 133900 3559095980 7820 7820 7820 7800 665
379 20250311 133800 3553901440 7820 7800 7830 7790 2371
380 20250311 133700 3535385050 7800 7790 7810 7790 1691
381 20250311 133600 3522196040 7800 7780 7800 7780 1615
382 20250311 133500 3509617280 7780 7790 7790 7780 525
383 20250311 133400 3505527730 7800 7800 7800 7780 546
384 20250311 133300 3501275230 7790 7770 7800 7770 864
385 20250311 133200 3494548880 7780 7730 7800 7730 33677
386 20250311 133100 3233153200 7730 7730 7740 7720 797
387 20250311 133000 3226991900 7730 7730 7740 7720 562
388 20250311 132900 3222646600 7730 7720 7740 7720 757
389 20250311 132800 3216799650 7720 7730 7740 7720 538
390 20250311 132700 3212642100 7730 7740 7740 7720 478
391 20250311 132600 3208948200 7730 7720 7740 7720 1033
392 20250311 132500 3200967970 7720 7720 7740 7720 541
393 20250311 132400 3196788070 7720 7730 7730 7720 741
394 20250311 132300 3191066655 7720 7730 7730 7720 400
395 20250311 132200 3187977885 7730 7730 7740 7720 958
396 20250311 132100 3180573245 7730 7720 7740 7720 794
397 20250311 132000 3174440835 7720 7730 7740 7720 303
398 20250311 131900 3172099195 7730 7720 7750 7720 806
399 20250311 131800 3165868895 7750 7730 7750 7720 697
400 20250311 131700 3160483065 7720 7730 7730 7720 789
401 20250311 131600 3154388635 7730 7740 7740 7720 381
402 20250311 131500 3151444915 7730 7730 7750 7720 689
403 20250311 131400 3146123645 7730 7740 7740 7720 640
404 20250311 131300 3141179455 7730 7730 7740 7720 625
405 20250311 131200 3136348435 7730 7730 7750 7710 606
406 20250311 131100 3131663845 7740 7720 7740 7710 572
407 20250311 131000 3127244495 7720 7720 7740 7720 3973
408 20250311 130900 3096570355 7730 7740 7740 7720 712
409 20250311 130800 3091067715 7730 7740 7740 7720 520
410 20250311 130700 3087047795 7740 7730 7740 7720 462
411 20250311 130600 3083476045 7720 7730 7730 7720 705
412 20250311 130500 3078031045 7730 7730 7740 7720 820
413 20250311 130400 3071692895 7730 7730 7730 7720 421
414 20250311 130300 3068438985 7730 7730 7730 7730 667
415 20250311 130200 3063283075 7730 7740 7750 7730 582
416 20250311 130100 3058778325 7740 7740 7740 7730 786
417 20250311 130000 3052699045 7740 7730 7740 7730 597
418 20250311 125900 3048083135 7730 7730 7740 7730 399
419 20250311 125800 3044997345 7740 7740 7740 7730 2036
420 20250311 125700 3029241055 7740 7740 7750 7740 485
421 20250311 125600 3025487145 7740 7750 7750 7740 1488
422 20250311 125500 3013960075 7750 7760 7760 7750 718
423 20250311 125400 3008395555 7750 7750 7760 7750 904
424 20250311 125300 3001388045 7750 7750 7750 7750 435
425 20250311 125200 2998016795 7750 7750 7750 7750 248
426 20250311 125100 2996094795 7750 7750 7760 7750 646
427 20250311 125000 2991087535 7750 7750 7760 7750 664
428 20250311 124900 2985941415 7760 7760 7760 7750 1443
429 20250311 124800 2974748685 7750 7750 7760 7750 363
430 20250311 124700 2971935425 7750 7750 7760 7750 902
431 20250311 124600 2964944485 7750 7750 7750 7750 400
432 20250311 124500 2961844485 7750 7760 7760 7750 540
433 20250311 124400 2957658685 7750 7760 7760 7750 1741
434 20250311 124300 2944149045 7760 7770 7770 7760 615
435 20250311 124200 2939375655 7770 7770 7770 7760 4254
436 20250311 124100 2906325735 7770 7770 7770 7770 567
437 20250311 124000 2901920145 7770 7780 7780 7770 440
438 20250311 123900 2898498985 7780 7780 7780 7780 471
439 20250311 123800 2894834605 7780 7780 7790 7770 713
440 20250311 123700 2889289675 7770 7780 7790 7770 769
441 20250311 123600 2883305115 7780 7770 7790 7770 489
442 20250311 123500 2879503275 7770 7780 7790 7760 907
443 20250311 123400 2872446575 7790 7760 7790 7760 1621
444 20250311 123300 2859833715 7760 7760 7780 7760 796
445 20250311 123200 2853651095 7770 7770 7770 7760 426
446 20250311 123100 2850341885 7770 7780 7780 7770 512
447 20250311 123000 2846363265 7780 7770 7780 7770 716
448 20250311 122900 2840798835 7770 7760 7780 7760 1089
449 20250311 122800 2832331355 7760 7760 7770 7760 888
450 20250311 122700 2825440415 7770 7770 7770 7760 480
451 20250311 122600 2821714025 7760 7760 7770 7760 912
452 20250311 122500 2814634025 7760 7770 7770 7750 866
453 20250311 122400 2807911995 7770 7760 7770 7750 1070
454 20250311 122300 2799606125 7750 7760 7770 7750 567
455 20250311 122200 2795209365 7750 7760 7770 7750 1037
456 20250311 122100 2787161795 7750 7760 7760 7750 644
457 20250311 122000 2782168105 7760 7750 7760 7750 266
458 20250311 121900 2780105115 7770 7750 7770 7740 783
459 20250311 121800 2774035885 7740 7740 7750 7730 677
460 20250311 121700 2768794925 7740 7730 7750 7730 519
461 20250311 121600 2764777905 7730 7740 7740 7730 548
462 20250311 121500 2760540865 7730 7740 7740 7730 1503
463 20250311 121400 2748913615 7740 7740 7750 7730 960
464 20250311 121300 2741483695 7750 7750 7750 7740 580
465 20250311 121200 2736988985 7750 7750 7750 7740 455
466 20250311 121100 2733464945 7750 7740 7750 7740 557
467 20250311 121000 2729153305 7740 7750 7760 7740 693
468 20250311 120900 2723784185 7760 7750 7770 7750 3114
469 20250311 120800 2699624025 7750 7750 7760 7750 339
470 20250311 120700 2696996055 7750 7760 7760 7750 874
471 20250311 120600 2690219035 7760 7750 7770 7750 702
472 20250311 120500 2684775365 7750 7760 7780 7740 1155
473 20250311 120400 2675809245 7740 7730 7760 7720 3510
474 20250311 120300 2648588985 7730 7710 7740 7710 429
475 20250311 120200 2645276735 7710 7710 7730 7710 1146
476 20250311 120100 2636435545 7700 7710 7720 7700 565
477 20250311 120000 2632076935 7710 7710 7720 7710 803
478 20250311 115900 2625885575 7720 7710 7720 7710 201
479 20250311 115800 2624335015 7710 7720 7720 7710 1160
480 20250311 115700 2615388325 7720 7730 7730 7720 616
481 20250311 115600 2610631625 7720 7710 7720 7710 373
482 20250311 115500 2607753145 7710 7720 7730 7710 707
483 20250311 115400 2602297365 7720 7720 7730 7710 1282
484 20250311 115300 2592400125 7720 7730 7740 7720 1084
485 20250311 115200 2584027115 7730 7720 7730 7720 511
486 20250311 115100 2580080135 7720 7710 7730 7710 546
487 20250311 115000 2575866625 7710 7720 7720 7710 964
488 20250311 114900 2568428025 7720 7730 7730 7710 901
489 20250311 114800 2561473715 7730 7720 7730 7720 677
490 20250311 114700 2556246845 7720 7730 7740 7720 406
491 20250311 114600 2553110485 7730 7720 7730 7710 1133
492 20250311 114500 2544367055 7720 7720 7730 7720 984
493 20250311 114400 2536767975 7720 7720 7740 7720 1188
494 20250311 114300 2527593965 7720 7730 7740 7710 1252
495 20250311 114200 2517925605 7730 7740 7740 7700 409
496 20250311 114100 2514767175 7730 7730 7730 7720 1289
497 20250311 114000 2504808545 7730 7715 7740 7715 1394
498 20250311 113900 2494037495 7715 7705 7715 7705 1327
499 20250311 113800 2483808475 7705 7690 7710 7680 940
500 20250311 113700 2476575435 7690 7700 7700 7690 349
501 20250311 113600 2473890655 7690 7700 7700 7680 1135
502 20250311 113500 2465158765 7690 7690 7690 7680 315
503 20250311 113400 2462739245 7690 7690 7690 7680 1003
504 20250311 113300 2455032780 7680 7700 7700 7680 617
505 20250311 113200 2450287490 7700 7700 7710 7690 836
506 20250311 113100 2443855290 7700 7690 7710 7690 933
507 20250311 113000 2436674320 7690 7680 7690 7680 657
508 20250311 112900 2431626810 7690 7680 7690 7680 656
509 20250311 112800 2426583120 7680 7680 7690 7680 853
510 20250311 112700 2420028970 7700 7680 7700 7680 715
511 20250311 112600 2414536910 7690 7690 7700 7680 579
512 20250311 112500 2410088495 7700 7710 7710 7680 854
513 20250311 112400 2403517775 7710 7710 7720 7700 576
514 20250311 112300 2399081685 7710 7700 7710 7700 850
515 20250311 112200 2392535605 7710 7710 7720 7700 700
516 20250311 112100 2387145325 7710 7720 7720 7700 592
517 20250311 112000 2382578505 7720 7720 7720 7700 573
518 20250311 111900 2378160675 7690 7720 7720 7680 947
519 20250311 111800 2370869565 7720 7720 7720 7700 1410
520 20250311 111700 2359999285 7700 7710 7730 7700 1900
521 20250311 111600 2345326485 7720 7710 7720 7710 1393
522 20250311 111500 2334576965 7720 7690 7720 7690 2152
523 20250311 111400 2317995105 7680 7650 7680 7650 1412
524 20250311 111300 2307166915 7650 7650 7670 7650 1160
525 20250311 111200 2298287345 7660 7640 7670 7640 905
526 20250311 111100 2291358505 7650 7650 7650 7650 1104
527 20250311 111000 2282912905 7650 7670 7670 7650 1034
528 20250311 110900 2275000245 7660 7640 7680 7640 2137
529 20250311 110800 2258641105 7640 7640 7650 7630 3787
530 20250311 110700 2229707275 7630 7630 7650 7620 2318
531 20250311 110600 2212011720 7630 7650 7650 7630 3067
532 20250311 110500 2188568030 7650 7650 7650 7650 1553
533 20250311 110400 2176687580 7650 7650 7650 7640 539
534 20250311 110300 2172567570 7640 7650 7650 7630 1241
535 20250311 110200 2163086730 7640 7660 7660 7640 12154
536 20250311 110100 2070113430 7650 7660 7670 7650 3421
537 20250311 110000 2043909360 7670 7660 7670 7660 1099
538 20250311 105900 2035484090 7660 7680 7680 7660 2185
539 20250311 105800 2018729460 7680 7670 7680 7670 1098
540 20250311 105700 2010306900 7680 7680 7680 7680 699
541 20250311 105600 2004938580 7690 7690 7690 7670 1071
542 20250311 105500 1996716890 7690 7680 7690 7680 897
543 20250311 105400 1989826550 7680 7690 7690 7680 1164
544 20250311 105300 1980883940 7700 7690 7700 7690 2997
545 20250311 105200 1957814880 7690 7700 7710 7680 517
546 20250311 105100 1953836820 7700 7700 7700 7680 881
547 20250311 105000 1947062670 7700 7700 7700 7680 1050
548 20250311 104900 1938991340 7700 7700 7700 7680 985
549 20250311 104800 1931418180 7700 7700 7700 7680 862
550 20250311 104700 1924794590 7700 7690 7700 7680 406
551 20250311 104600 1921671290 7690 7700 7700 7680 536
552 20250311 104500 1917552870 7700 7700 7700 7680 319
553 20250311 104400 1915100090 7710 7700 7710 7680 7074
554 20250311 104300 1860594660 7710 7710 7720 7700 993
555 20250311 104200 1852940470 7700 7720 7720 7700 859
556 20250311 104100 1846324740 7720 7710 7720 7690 823
557 20250311 104000 1839983680 7710 7680 7720 7670 714
558 20250311 103900 1834489770 7680 7690 7690 7680 1034
559 20250311 103800 1826546780 7700 7680 7700 7680 642
560 20250311 103700 1821611830 7690 7680 7710 7680 693
561 20250311 103600 1816278840 7690 7690 7700 7670 759
562 20250311 103500 1810444440 7690 7680 7690 7660 1913
563 20250311 103400 1795755820 7680 7690 7700 7660 2077
564 20250311 103300 1779813150 7690 7700 7710 7690 360
565 20250311 103200 1777042420 7710 7700 7710 7690 256
566 20250311 103100 1775069740 7700 7710 7730 7700 1489
567 20250311 103000 1763579820 7700 7690 7700 7660 704
568 20250311 102900 1758174210 7700 7710 7710 7650 9285
569 20250311 102800 1687074710 7720 7700 7720 7690 692
570 20250311 102700 1681741050 7690 7690 7690 7660 1549
571 20250311 102600 1669863370 7670 7695 7700 7660 1839
572 20250311 102500 1655721150 7690 7690 7690 7660 3113
573 20250311 102400 1631854590 7690 7680 7690 7670 591
574 20250311 102300 1627315760 7680 7660 7690 7650 3447
575 20250311 102200 1600869660 7660 7650 7665 7650 1423
576 20250311 102100 1589979200 7670 7670 7670 7650 8462
577 20250311 102000 1525152260 7670 7660 7670 7660 1480
578 20250311 101900 1513803430 7660 7670 7670 7660 1454
579 20250311 101800 1502653140 7670 7660 7670 7660 965
580 20250311 101700 1495254990 7670 7690 7690 7670 7458
581 20250311 101600 1437967360 7690 7680 7690 7670 1679
582 20250311 101500 1425073740 7680 7700 7700 7670 9589
583 20250311 101400 1351351480 7710 7720 7720 7710 5953
584 20250311 101300 1305436990 7720 7730 7730 7710 4587
585 20250311 101200 1270039890 7720 7720 7720 7720 391
586 20250311 101100 1267021370 7720 7720 7730 7720 1044
587 20250311 101000 1258961520 7720 7720 7730 7710 3441
588 20250311 100900 1232400810 7720 7720 7720 7720 1193
589 20250311 100800 1223190850 7730 7720 7730 7720 2287
590 20250311 100700 1205529210 7720 7730 7730 7720 1337
591 20250311 100600 1195194250 7730 7730 7730 7730 549
592 20250311 100500 1190950480 7730 7740 7740 7730 3858
593 20250311 100400 1161100050 7740 7750 7750 7740 1299
594 20250311 100300 1151032950 7760 7750 7760 7740 671
595 20250311 100200 1145832590 7740 7760 7760 7740 3688
596 20250311 100100 1117235160 7770 7770 7780 7770 1068
597 20250311 100000 1108936750 7780 7780 7780 7770 80
598 20250311 095900 1108314500 7780 7780 7780 7770 469
599 20250311 095800 1104667860 7780 7760 7780 7760 793
600 20250311 095700 1098505760 7770 7750 7770 7750 317
601 20250311 095600 1096045440 7740 7720 7740 7720 929
602 20250311 095500 1088860160 7720 7750 7750 7720 18437
603 20250311 095400 946254060 7750 7770 7780 7750 3448
604 20250311 095300 919481890 7780 7770 7780 7760 3501
605 20250311 095200 892287820 7770 7780 7780 7760 2780
606 20250311 095100 870694410 7770 7770 7770 7760 1112
607 20250311 095000 862054220 7770 7780 7790 7770 2696
608 20250311 094900 841092890 7790 7790 7790 7780 435
609 20250311 094800 837705820 7780 7790 7790 7780 3754
610 20250311 094700 808490290 7790 7800 7800 7790 215
611 20250311 094600 806815390 7790 7810 7810 7790 4344
612 20250311 094500 772931600 7810 7790 7810 7790 276
613 20250311 094400 770776490 7790 7810 7810 7790 1433
614 20250311 094300 759594050 7810 7820 7820 7810 112
615 20250311 094200 758718220 7820 7810 7830 7810 629
616 20250311 094100 753802060 7830 7810 7830 7810 6143
617 20250311 094000 705765430 7810 7800 7810 7800 436
618 20250311 093900 702362980 7800 7780 7810 7780 200
619 20250311 093800 700802840 7780 7800 7810 7780 568
620 20250311 093700 696378520 7810 7800 7810 7790 205
621 20250311 093600 694779540 7800 7790 7800 7770 1051
622 20250311 093500 686591950 7790 7790 7820 7770 3208
623 20250311 093400 661628850 7780 7800 7800 7780 671
624 20250311 093300 656398450 7810 7800 7810 7800 1072
625 20250311 093200 648036520 7800 7780 7800 7780 1952
626 20250311 093100 632830950 7790 7800 7800 7780 97
627 20250311 093000 632075370 7790 7800 7800 7780 905
628 20250311 092900 625028180 7800 7790 7800 7780 1375
629 20250311 092800 614317090 7770 7790 7790 7770 147
630 20250311 092700 613173290 7790 7770 7790 7760 1321
631 20250311 092600 602907230 7770 7790 7790 7750 4656
632 20250311 092500 566747810 7770 7780 7790 7770 815
633 20250311 092400 560408650 7780 7780 7790 7780 1697
634 20250311 092300 547202750 7790 7820 7820 7790 3813
635 20250311 092200 517479610 7820 7820 7820 7800 1642
636 20250311 092100 504654240 7820 7830 7830 7810 153
637 20250311 092000 503457690 7830 7840 7850 7810 1230
638 20250311 091900 493825910 7840 7830 7840 7830 548
639 20250311 091800 489531180 7820 7810 7820 7800 399
640 20250311 091700 486415110 7810 7820 7850 7810 329
641 20250311 091600 483841530 7800 7820 7820 7800 170
642 20250311 091500 482513630 7820 7790 7820 7790 1321
643 20250311 091400 472200770 7800 7810 7820 7800 1147
644 20250311 091300 463249010 7810 7800 7840 7790 1987
645 20250311 091200 447729780 7800 7790 7800 7770 4958
646 20250311 091100 409115700 7770 7790 7790 7760 82
647 20250311 091000 408478450 7760 7750 7760 7740 1074
648 20250311 090900 400149370 7750 7770 7800 7740 1368
649 20250311 090800 389528770 7770 7750 7770 7740 2869
650 20250311 090700 367280980 7740 7760 7770 7740 5217
651 20250311 090600 326848850 7770 7790 7790 7750 6182
652 20250311 090500 278843030 7780 7860 7860 7780 5150
653 20250311 090400 238638660 7820 7820 7820 7800 2788
654 20250311 090300 216857820 7820 7790 7820 7790 3427
655 20250311 090200 190091920 7790 7730 7790 7730 5546
656 20250311 090100 146994040 7760 7710 7820 7710 8781
657 20250311 090000 78634590 7710 7760 7780 7710 10155

1
075580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,23781,56849456,193577340,462754571840,0.04
20250306,30236,56849456,252168240,474124463040,0.05
20250305,27758,56849456,234832680,480946397760,0.05
20250304,46255,56849456,393167500,483220376000,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 23781 56849456 193577340 462754571840 0.04
3 20250306 30236 56849456 252168240 474124463040 0.05
4 20250305 27758 56849456 234832680 480946397760 0.05
5 20250304 46255 56849456 393167500 483220376000 0.08