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

661
081150/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195900,1319683010,3235,3235,3235,3235,6329
20250311,195800,1319683010,3235,3235,3235,3235,0
20250311,195700,1319683010,3235,3235,3235,3235,0
20250311,195600,1319683010,3235,3235,3235,3235,0
20250311,195500,1319683010,3235,3235,3235,3235,0
20250311,195400,1319683010,3235,3235,3235,3235,0
20250311,195300,1319683010,3235,3235,3235,3235,0
20250311,195200,1319683010,3235,3235,3235,3235,0
20250311,195100,1319683010,3235,3235,3235,3235,0
20250311,195000,1319683010,3235,3235,3235,3235,0
20250311,194900,1319683010,3235,3235,3235,3235,0
20250311,194800,1319683010,3235,3235,3235,3235,0
20250311,194700,1319683010,3235,3235,3235,3235,0
20250311,194600,1319683010,3235,3235,3235,3235,0
20250311,194500,1319683010,3235,3235,3235,3235,0
20250311,194400,1319683010,3235,3235,3235,3235,0
20250311,194300,1319683010,3235,3235,3235,3235,0
20250311,194200,1319683010,3235,3235,3235,3235,0
20250311,194100,1319683010,3235,3235,3235,3235,0
20250311,194000,1319683010,3235,3235,3235,3235,0
20250311,193900,1319683010,3235,3235,3235,3235,0
20250311,193800,1319683010,3235,3235,3235,3235,0
20250311,193700,1319683010,3235,3235,3235,3235,0
20250311,193600,1319683010,3235,3235,3235,3235,0
20250311,193500,1319683010,3235,3235,3235,3235,0
20250311,193400,1319683010,3235,3235,3235,3235,0
20250311,193300,1319683010,3235,3235,3235,3235,0
20250311,193200,1319683010,3235,3235,3235,3235,0
20250311,193100,1319683010,3235,3235,3235,3235,0
20250311,193000,1319683010,3235,3235,3235,3235,0
20250311,192900,1319683010,3235,3235,3235,3235,6329
20250311,192800,1319683010,3235,3235,3235,3235,0
20250311,192700,1319683010,3235,3235,3235,3235,0
20250311,192600,1319683010,3235,3235,3235,3235,0
20250311,192500,1319683010,3235,3235,3235,3235,0
20250311,192400,1319683010,3235,3235,3235,3235,0
20250311,192300,1319683010,3235,3235,3235,3235,0
20250311,192200,1319683010,3235,3235,3235,3235,0
20250311,192100,1319683010,3235,3235,3235,3235,0
20250311,192000,1319683010,3235,3235,3235,3235,0
20250311,191900,1319683010,3235,3235,3235,3235,0
20250311,191800,1319683010,3235,3235,3235,3235,0
20250311,191700,1319683010,3235,3235,3235,3235,0
20250311,191600,1319683010,3235,3235,3235,3235,0
20250311,191500,1319683010,3235,3235,3235,3235,0
20250311,191400,1319683010,3235,3235,3235,3235,0
20250311,191300,1319683010,3235,3235,3235,3235,0
20250311,191200,1319683010,3235,3235,3235,3235,0
20250311,191100,1319683010,3235,3235,3235,3235,0
20250311,191000,1319683010,3235,3235,3235,3235,0
20250311,190900,1319683010,3235,3235,3235,3235,0
20250311,190800,1319683010,3235,3235,3235,3235,0
20250311,190700,1319683010,3235,3235,3235,3235,0
20250311,190600,1319683010,3235,3235,3235,3235,0
20250311,190500,1319683010,3235,3235,3235,3235,0
20250311,190400,1319683010,3235,3235,3235,3235,0
20250311,190300,1319683010,3235,3235,3235,3235,0
20250311,190200,1319683010,3235,3235,3235,3235,0
20250311,190100,1319683010,3235,3235,3235,3235,0
20250311,190000,1319683010,3235,3235,3235,3235,0
20250311,185900,1319683010,3235,3235,3235,3235,6329
20250311,185800,1319683010,3235,3235,3235,3235,0
20250311,185700,1319683010,3235,3235,3235,3235,0
20250311,185600,1319683010,3235,3235,3235,3235,0
20250311,185500,1319683010,3235,3235,3235,3235,0
20250311,185400,1319683010,3235,3235,3235,3235,0
20250311,185300,1319683010,3235,3235,3235,3235,0
20250311,185200,1319683010,3235,3235,3235,3235,0
20250311,185100,1319683010,3235,3235,3235,3235,0
20250311,185000,1319683010,3235,3235,3235,3235,0
20250311,184900,1319683010,3235,3235,3235,3235,0
20250311,184800,1319683010,3235,3235,3235,3235,0
20250311,184700,1319683010,3235,3235,3235,3235,0
20250311,184600,1319683010,3235,3235,3235,3235,0
20250311,184500,1319683010,3235,3235,3235,3235,0
20250311,184400,1319683010,3235,3235,3235,3235,0
20250311,184300,1319683010,3235,3235,3235,3235,0
20250311,184200,1319683010,3235,3235,3235,3235,0
20250311,184100,1319683010,3235,3235,3235,3235,0
20250311,184000,1319683010,3235,3235,3235,3235,0
20250311,183900,1319683010,3235,3235,3235,3235,0
20250311,183800,1319683010,3235,3235,3235,3235,0
20250311,183700,1319683010,3235,3235,3235,3235,0
20250311,183600,1319683010,3235,3235,3235,3235,0
20250311,183500,1319683010,3235,3235,3235,3235,0
20250311,183400,1319683010,3235,3235,3235,3235,0
20250311,183300,1319683010,3235,3235,3235,3235,0
20250311,183200,1319683010,3235,3235,3235,3235,0
20250311,183100,1319683010,3235,3235,3235,3235,0
20250311,183000,1319683010,3235,3235,3235,3235,0
20250311,182900,1319683010,3235,3235,3235,3235,6329
20250311,182800,1319683010,3235,3235,3235,3235,0
20250311,182700,1319683010,3235,3235,3235,3235,0
20250311,182600,1319683010,3235,3235,3235,3235,0
20250311,182500,1319683010,3235,3235,3235,3235,0
20250311,182400,1319683010,3235,3235,3235,3235,0
20250311,182300,1319683010,3235,3235,3235,3235,0
20250311,182200,1319683010,3235,3235,3235,3235,0
20250311,182100,1319683010,3235,3235,3235,3235,0
20250311,182000,1319683010,3235,3235,3235,3235,0
20250311,181900,1319683010,3235,3235,3235,3235,0
20250311,181800,1319683010,3235,3235,3235,3235,0
20250311,181700,1319683010,3235,3235,3235,3235,0
20250311,181600,1319683010,3235,3235,3235,3235,0
20250311,181500,1319683010,3235,3235,3235,3235,0
20250311,181400,1319683010,3235,3235,3235,3235,0
20250311,181300,1319683010,3235,3235,3235,3235,0
20250311,181200,1319683010,3235,3235,3235,3235,0
20250311,181100,1319683010,3235,3235,3235,3235,0
20250311,181000,1319683010,3235,3235,3235,3235,0
20250311,180900,1319683010,3235,3235,3235,3235,0
20250311,180800,1319683010,3235,3235,3235,3235,0
20250311,180700,1319683010,3235,3235,3235,3235,0
20250311,180600,1319683010,3235,3235,3235,3235,0
20250311,180500,1319683010,3235,3235,3235,3235,0
20250311,180400,1319683010,3235,3235,3235,3235,0
20250311,180300,1319683010,3235,3235,3235,3235,0
20250311,180200,1319683010,3235,3235,3235,3235,0
20250311,180100,1319683010,3235,3235,3235,3235,0
20250311,180000,1319683010,3235,3235,3235,3235,0
20250311,175900,1319683010,3235,3235,3235,3235,6329
20250311,175800,1319683010,3235,3235,3235,3235,0
20250311,175700,1319683010,3235,3235,3235,3235,0
20250311,175600,1319683010,3235,3235,3235,3235,0
20250311,175500,1319683010,3235,3235,3235,3235,0
20250311,175400,1319683010,3235,3235,3235,3235,0
20250311,175300,1319683010,3235,3235,3235,3235,0
20250311,175200,1319683010,3235,3235,3235,3235,0
20250311,175100,1319683010,3235,3235,3235,3235,0
20250311,175000,1319683010,3235,3235,3235,3235,0
20250311,174900,1319683010,3235,3235,3235,3235,0
20250311,174800,1319683010,3235,3235,3235,3235,0
20250311,174700,1319683010,3235,3235,3235,3235,0
20250311,174600,1319683010,3235,3235,3235,3235,0
20250311,174500,1319683010,3235,3235,3235,3235,0
20250311,174400,1319683010,3235,3235,3235,3235,0
20250311,174300,1319683010,3235,3235,3235,3235,0
20250311,174200,1319683010,3235,3235,3235,3235,0
20250311,174100,1319683010,3235,3235,3235,3235,0
20250311,174000,1319683010,3235,3235,3235,3235,0
20250311,173900,1319683010,3235,3235,3235,3235,0
20250311,173800,1319683010,3235,3235,3235,3235,0
20250311,173700,1319683010,3235,3235,3235,3235,0
20250311,173600,1319683010,3235,3235,3235,3235,0
20250311,173500,1319683010,3235,3235,3235,3235,0
20250311,173400,1319683010,3235,3235,3235,3235,0
20250311,173300,1319683010,3235,3235,3235,3235,0
20250311,173200,1319683010,3235,3235,3235,3235,0
20250311,173100,1319683010,3235,3235,3235,3235,0
20250311,173000,1319683010,3235,3235,3235,3235,0
20250311,172900,1319683010,3235,3235,3235,3235,6329
20250311,172800,1319683010,3235,3235,3235,3235,0
20250311,172700,1319683010,3235,3235,3235,3235,0
20250311,172600,1319683010,3235,3235,3235,3235,0
20250311,172500,1319683010,3235,3235,3235,3235,0
20250311,172400,1319683010,3235,3235,3235,3235,0
20250311,172300,1319683010,3235,3235,3235,3235,0
20250311,172200,1319683010,3235,3235,3235,3235,0
20250311,172100,1319683010,3235,3235,3235,3235,0
20250311,172000,1319683010,3235,3235,3235,3235,0
20250311,171900,1319683010,3235,3235,3235,3235,0
20250311,171800,1319683010,3235,3235,3235,3235,0
20250311,171700,1319683010,3235,3235,3235,3235,0
20250311,171600,1319683010,3235,3235,3235,3235,0
20250311,171500,1319683010,3235,3235,3235,3235,0
20250311,171400,1319683010,3235,3235,3235,3235,0
20250311,171300,1319683010,3235,3235,3235,3235,0
20250311,171200,1319683010,3235,3235,3235,3235,0
20250311,171100,1319683010,3235,3235,3235,3235,0
20250311,171000,1319683010,3235,3235,3235,3235,0
20250311,170900,1319683010,3235,3235,3235,3235,0
20250311,170800,1319683010,3235,3235,3235,3235,0
20250311,170700,1319683010,3235,3235,3235,3235,0
20250311,170600,1319683010,3235,3235,3235,3235,0
20250311,170500,1319683010,3235,3235,3235,3235,0
20250311,170400,1319683010,3235,3235,3235,3235,0
20250311,170300,1319683010,3235,3235,3235,3235,0
20250311,170200,1319683010,3235,3235,3235,3235,0
20250311,170100,1319683010,3235,3235,3235,3235,0
20250311,170000,1319683010,3235,3235,3235,3235,0
20250311,165900,1319683010,3235,3235,3235,3235,6329
20250311,165800,1319683010,3235,3235,3235,3235,0
20250311,165700,1319683010,3235,3235,3235,3235,0
20250311,165600,1319683010,3235,3235,3235,3235,0
20250311,165500,1319683010,3235,3235,3235,3235,0
20250311,165400,1319683010,3235,3235,3235,3235,0
20250311,165300,1319683010,3235,3235,3235,3235,0
20250311,165200,1319683010,3235,3235,3235,3235,0
20250311,165100,1319683010,3235,3235,3235,3235,0
20250311,165000,1319683010,3235,3235,3235,3235,0
20250311,164900,1319683010,3235,3235,3235,3235,0
20250311,164800,1319683010,3235,3235,3235,3235,0
20250311,164700,1319683010,3235,3235,3235,3235,0
20250311,164600,1319683010,3235,3235,3235,3235,0
20250311,164500,1319683010,3235,3235,3235,3235,0
20250311,164400,1319683010,3235,3235,3235,3235,0
20250311,164300,1319683010,3235,3235,3235,3235,0
20250311,164200,1319683010,3235,3235,3235,3235,0
20250311,164100,1319683010,3235,3235,3235,3235,0
20250311,164000,1319683010,3235,3235,3235,3235,0
20250311,163900,1319683010,3235,3235,3235,3235,0
20250311,163800,1319683010,3235,3235,3235,3235,0
20250311,163700,1319683010,3235,3235,3235,3235,0
20250311,163600,1319683010,3235,3235,3235,3235,0
20250311,163500,1319683010,3235,3235,3235,3235,0
20250311,163400,1319683010,3235,3235,3235,3235,0
20250311,163300,1319683010,3235,3235,3235,3235,0
20250311,163200,1319683010,3235,3235,3235,3235,0
20250311,163100,1319683010,3235,3235,3235,3235,0
20250311,163000,1319683010,3235,3235,3235,3235,0
20250311,162900,1319683010,3235,3235,3235,3235,6329
20250311,162800,1319683010,3235,3235,3235,3235,0
20250311,162700,1319683010,3235,3235,3235,3235,0
20250311,162600,1319683010,3235,3235,3235,3235,0
20250311,162500,1319683010,3235,3235,3235,3235,0
20250311,162400,1319683010,3235,3235,3235,3235,0
20250311,162300,1319683010,3235,3235,3235,3235,0
20250311,162200,1319683010,3235,3235,3235,3235,0
20250311,162100,1319683010,3235,3235,3235,3235,0
20250311,162000,1319683010,3235,3235,3235,3235,0
20250311,161900,1319683010,3235,3235,3235,3235,0
20250311,161800,1319683010,3235,3235,3235,3235,0
20250311,161700,1319683010,3235,3235,3235,3235,0
20250311,161600,1319683010,3235,3235,3235,3235,0
20250311,161500,1319683010,3235,3235,3235,3235,0
20250311,161400,1319683010,3235,3235,3235,3235,0
20250311,161300,1319683010,3235,3235,3235,3235,0
20250311,161200,1319683010,3235,3235,3235,3235,0
20250311,161100,1319683010,3235,3235,3235,3235,0
20250311,161000,1319683010,3235,3235,3235,3235,0
20250311,160900,1319683010,3235,3235,3235,3235,0
20250311,160800,1319683010,3235,3235,3235,3235,0
20250311,160700,1319683010,3235,3235,3235,3235,0
20250311,160600,1319683010,3235,3235,3235,3235,0
20250311,160500,1319683010,3235,3235,3235,3235,0
20250311,160400,1319683010,3235,3235,3235,3235,0
20250311,160300,1319683010,3235,3235,3235,3235,0
20250311,160200,1319683010,3235,3235,3235,3235,0
20250311,160100,1319683010,3235,3235,3235,3235,0
20250311,160000,1319683010,3235,3235,3235,3235,0
20250311,155900,1319683010,3235,3235,3235,3235,6329
20250311,155800,1319683010,3235,3235,3235,3235,0
20250311,155700,1319683010,3235,3235,3235,3235,0
20250311,155600,1319683010,3235,3235,3235,3235,0
20250311,155500,1319683010,3235,3235,3235,3235,0
20250311,155400,1319683010,3235,3235,3235,3235,0
20250311,155300,1319683010,3235,3235,3235,3235,0
20250311,155200,1319683010,3235,3235,3235,3235,0
20250311,155100,1319683010,3235,3235,3235,3235,0
20250311,155000,1319683010,3235,3235,3235,3235,0
20250311,154900,1319683010,3235,3235,3235,3235,0
20250311,154800,1319683010,3235,3235,3235,3235,0
20250311,154700,1319683010,3235,3235,3235,3235,0
20250311,154600,1319683010,3235,3235,3235,3235,0
20250311,154500,1319683010,3235,3235,3235,3235,0
20250311,154400,1319683010,3235,3235,3235,3235,0
20250311,154300,1319683010,3235,3235,3235,3235,0
20250311,154200,1319683010,3235,3235,3235,3235,0
20250311,154100,1319683010,3235,3235,3235,3235,0
20250311,154000,1319683010,3235,3235,3235,3235,0
20250311,153900,1319683010,3235,3235,3235,3235,0
20250311,153800,1319683010,3235,3235,3235,3235,0
20250311,153700,1319683010,3235,3235,3235,3235,0
20250311,153600,1319683010,3235,3235,3235,3235,0
20250311,153500,1319683010,3235,3235,3235,3235,0
20250311,153400,1319683010,3235,3235,3235,3235,0
20250311,153300,1319683010,3235,3235,3235,3235,0
20250311,153200,1319683010,3235,3235,3235,3235,0
20250311,153100,1319683010,3235,3235,3235,3235,0
20250311,153000,1319683010,3235,3235,3235,3235,6329
20250311,152900,1299208695,3235,3235,3235,3235,0
20250311,152800,1299208695,3235,3235,3235,3235,0
20250311,152700,1299208695,3235,3235,3235,3235,0
20250311,152600,1299208695,3235,3235,3235,3235,0
20250311,152500,1299208695,3235,3235,3235,3235,0
20250311,152400,1299208695,3235,3235,3235,3235,0
20250311,152300,1299208695,3235,3235,3235,3235,0
20250311,152200,1299208695,3235,3235,3235,3235,0
20250311,152100,1299208695,3235,3235,3235,3235,0
20250311,152000,1299208695,3235,3235,3235,3235,0
20250311,151900,1299208695,3235,3225,3235,3225,2533
20250311,151800,1291027255,3230,3230,3230,3230,258
20250311,151700,1290193915,3225,3225,3235,3225,2227
20250311,151600,1283010640,3225,3235,3235,3225,322
20250311,151500,1281969070,3235,3230,3235,3230,2828
20250311,151400,1272827890,3230,3230,3230,3230,76
20250311,151300,1272582410,3235,3230,3240,3230,3428
20250311,151200,1261493155,3230,3230,3235,3225,1908
20250311,151100,1255331825,3230,3225,3230,3225,302
20250311,151000,1254356375,3235,3225,3235,3225,4399
20250311,150900,1240134870,3225,3225,3225,3225,1902
20250311,150800,1234000920,3225,3225,3227,3220,2499
20250311,150700,1225942010,3225,3230,3230,3225,461
20250311,150600,1224453340,3230,3235,3235,3230,156
20250311,150500,1223949455,3235,3230,3235,3230,1432
20250311,150400,1219321935,3230,3235,3235,3230,1657
20250311,150300,1213965335,3230,3230,3235,3230,2094
20250311,150200,1207201710,3235,3225,3235,3225,3041
20250311,150100,1197378030,3225,3225,3230,3225,1454
20250311,150000,1192687335,3225,3230,3230,3225,880
20250311,145900,1189849175,3225,3225,3225,3225,204
20250311,145800,1189191275,3225,3225,3225,3225,643
20250311,145700,1187117600,3225,3220,3225,3220,2179
20250311,145600,1180091325,3220,3225,3225,3220,2624
20250311,145500,1171629680,3225,3225,3225,3225,1280
20250311,145400,1167501680,3220,3220,3220,3220,752
20250311,145300,1165080240,3220,3220,3220,3220,291
20250311,145200,1164143220,3220,3220,3220,3220,15
20250311,145100,1164094920,3220,3220,3220,3220,0
20250311,145000,1164094920,3220,3220,3220,3220,3
20250311,144900,1164085260,3220,3225,3225,3220,5
20250311,144800,1164069155,3220,3220,3220,3220,4677
20250311,144700,1149009215,3220,3215,3220,3215,383
20250311,144600,1147776055,3210,3210,3210,3210,0
20250311,144500,1147776055,3210,3215,3215,3210,626
20250311,144400,1145766545,3215,3215,3215,3215,1
20250311,144300,1145763330,3215,3215,3215,3215,600
20250311,144200,1143834330,3215,3215,3215,3215,310
20250311,144100,1142837680,3215,3215,3215,3215,405
20250311,144000,1141535605,3215,3220,3220,3215,936
20250311,143900,1138524865,3215,3215,3215,3215,220
20250311,143800,1137817565,3215,3215,3215,3215,200
20250311,143700,1137174565,3215,3220,3220,3215,330
20250311,143600,1136112050,3220,3220,3220,3220,1100
20250311,143500,1132570050,3220,3220,3220,3220,0
20250311,143400,1132570050,3220,3220,3220,3220,23
20250311,143300,1132495990,3220,3230,3230,3220,804
20250311,143200,1129906070,3230,3225,3230,3225,1393
20250311,143100,1125406830,3220,3220,3220,3220,439
20250311,143000,1123993250,3220,3220,3230,3220,1105
20250311,142900,1120432730,3230,3230,3230,3230,0
20250311,142800,1120432730,3230,3230,3230,3230,26
20250311,142700,1120348750,3225,3225,3230,3225,754
20250311,142600,1117917075,3230,3230,3230,3230,2065
20250311,142500,1111247125,3230,3235,3235,3230,314
20250311,142400,1110231460,3230,3240,3240,3230,280
20250311,142300,1109324560,3230,3235,3240,3230,3160
20250311,142200,1099086430,3240,3235,3240,3235,352
20250311,142100,1097946350,3235,3235,3240,3230,900
20250311,142000,1095036370,3235,3240,3240,3235,200
20250311,141900,1094388870,3240,3235,3240,3225,1582
20250311,141800,1089272005,3230,3220,3230,3220,12231
20250311,141700,1049782830,3225,3220,3225,3220,681
20250311,141600,1047588365,3225,3225,3225,3225,0
20250311,141500,1047588365,3225,3225,3225,3215,379
20250311,141400,1046366100,3215,3220,3220,3215,197
20250311,141300,1045732720,3225,3215,3225,3215,5382
20250311,141200,1028406090,3210,3210,3210,3210,200
20250311,141100,1027764090,3210,3210,3210,3210,0
20250311,141000,1027764090,3210,3210,3210,3210,1428
20250311,140900,1023180210,3210,3210,3210,3210,372
20250311,140800,1021986090,3210,3210,3210,3210,1000
20250311,140700,1018776090,3215,3210,3215,3205,6534
20250311,140600,997808190,3210,3210,3210,3210,1200
20250311,140500,993956190,3210,3215,3215,3210,1023
20250311,140400,990670465,3215,3215,3215,3215,0
20250311,140300,990670465,3215,3220,3220,3215,378
20250311,140200,989453485,3220,3215,3220,3215,5835
20250311,140100,970668815,3220,3220,3220,3220,60
20250311,140000,970475615,3225,3215,3225,3215,5425
20250311,135900,953004520,3215,3215,3215,3215,3216
20250311,135800,942665080,3215,3215,3215,3215,0
20250311,135700,942665080,3215,3210,3215,3210,1275
20250311,135600,938570550,3205,3205,3205,3205,31
20250311,135500,938471195,3210,3210,3210,3210,345
20250311,135400,937363745,3210,3215,3215,3210,217
20250311,135300,936667075,3215,3215,3215,3215,1
20250311,135200,936663860,3215,3215,3215,3215,396
20250311,135100,935390720,3215,3210,3215,3210,5000
20250311,135000,919326770,3210,3205,3210,3205,6782
20250311,134900,897588630,3200,3202,3202,3200,534
20250311,134800,895878992,3200,3205,3210,3200,643
20250311,134700,893818882,3205,3205,3205,3205,326
20250311,134600,892774052,3205,3205,3205,3205,406
20250311,134500,891472822,3200,3200,3200,3200,730
20250311,134400,889136822,3200,3195,3200,3195,269
20250311,134300,888276222,3200,3200,3200,3200,349
20250311,134200,887159422,3200,3200,3200,3200,0
20250311,134100,887159422,3200,3200,3200,3200,502
20250311,134000,885553022,3200,3200,3200,3200,30
20250311,133900,885457022,3200,3200,3200,3200,1
20250311,133800,885453822,3195,3195,3200,3195,2772
20250311,133700,876597277,3195,3195,3195,3195,40
20250311,133600,876469477,3200,3200,3200,3200,241
20250311,133500,875698277,3195,3195,3195,3195,0
20250311,133400,875698277,3195,3190,3195,3185,11020
20250311,133300,840491212,3190,3190,3190,3190,556
20250311,133200,838717572,3185,3190,3190,3185,613
20250311,133100,836762217,3195,3195,3195,3195,25
20250311,133000,836682342,3195,3195,3195,3195,406
20250311,132900,835385172,3190,3190,3190,3190,60
20250311,132800,835193772,3190,3190,3190,3190,50
20250311,132700,835034272,3190,3190,3190,3190,883
20250311,132600,832217502,3190,3190,3190,3190,335
20250311,132500,831148852,3190,3190,3190,3190,0
20250311,132400,831148852,3190,3190,3190,3190,0
20250311,132300,831148852,3190,3190,3190,3190,10
20250311,132200,831116952,3190,3190,3190,3190,2942
20250311,132100,821731972,3190,3190,3190,3190,6
20250311,132000,821712832,3200,3195,3200,3195,556
20250311,131900,819936407,3195,3190,3195,3190,24
20250311,131800,819859842,3190,3190,3190,3190,100
20250311,131700,819540842,3190,3190,3190,3190,266
20250311,131600,818692302,3185,3185,3185,3185,0
20250311,131500,818692302,3185,3185,3185,3185,300
20250311,131400,817736802,3185,3185,3185,3180,64
20250311,131300,817533212,3185,3185,3185,3185,2
20250311,131200,817526842,3185,3185,3185,3185,0
20250311,131100,817526842,3185,3185,3185,3185,414
20250311,131000,816208252,3185,3185,3185,3185,1
20250311,130900,816205067,3180,3180,3180,3180,1
20250311,130800,816201887,3185,3185,3185,3185,369
20250311,130700,815026622,3175,3175,3175,3175,0
20250311,130600,815026622,3175,3190,3190,3175,370
20250311,130500,813846787,3190,3185,3190,3185,857
20250311,130400,811116992,3185,3185,3185,3185,299
20250311,130300,810164677,3175,3185,3185,3175,450
20250311,130200,808735917,3185,3185,3185,3185,390
20250311,130100,807493767,3185,3185,3185,3185,0
20250311,130000,807493767,3185,3185,3185,3185,355
20250311,125900,806363092,3185,3185,3185,3185,143
20250311,125800,805907637,3185,3180,3185,3180,299
20250311,125700,804955477,3185,3185,3185,3185,374
20250311,125600,803764287,3185,3185,3185,3185,0
20250311,125500,803764287,3185,3185,3185,3185,0
20250311,125400,803764287,3185,3185,3185,3185,5
20250311,125300,803748362,3185,3185,3185,3185,0
20250311,125200,803748362,3185,3185,3185,3185,0
20250311,125100,803748362,3185,3185,3185,3185,199
20250311,125000,803114547,3170,3170,3170,3170,1
20250311,124900,803111377,3185,3180,3185,3170,811
20250311,124800,800534492,3175,3175,3175,3175,500
20250311,124700,798946992,3175,3175,3175,3175,431
20250311,124600,797578567,3175,3175,3175,3175,0
20250311,124500,797578567,3175,3175,3175,3175,1601
20250311,124400,792495392,3175,3175,3175,3175,1
20250311,124300,792492217,3165,3165,3165,3165,690
20250311,124200,790308367,3165,3165,3165,3165,0
20250311,124100,790308367,3165,3165,3165,3165,0
20250311,124000,790308367,3165,3165,3165,3165,422
20250311,123900,788972737,3160,3160,3160,3160,0
20250311,123800,788972737,3160,3165,3165,3160,15001
20250311,123700,741538807,3175,3175,3175,3175,1
20250311,123600,741535632,3180,3180,3180,3180,0
20250311,123500,741535632,3180,3180,3180,3180,100
20250311,123400,741217632,3170,3180,3180,3170,101
20250311,123300,740897452,3165,3170,3170,3165,3000
20250311,123200,731398622,3170,3170,3170,3170,0
20250311,123100,731398622,3170,3170,3170,3170,134
20250311,123000,730973842,3170,3170,3170,3170,100
20250311,122900,730656842,3180,3180,3180,3180,100
20250311,122800,730338842,3170,3170,3170,3170,200
20250311,122700,729704842,3170,3170,3170,3170,271
20250311,122600,728845772,3185,3180,3185,3170,9087
20250311,122500,700028387,3180,3180,3180,3180,100
20250311,122400,699710387,3185,3180,3185,3180,72
20250311,122300,699481422,3180,3180,3180,3180,99
20250311,122200,699166602,3180,3175,3180,3175,345
20250311,122100,698070502,3175,3175,3175,3175,0
20250311,122000,698070502,3175,3175,3175,3175,260
20250311,121900,697245002,3175,3175,3175,3175,110
20250311,121800,696895752,3180,3180,3180,3180,0
20250311,121700,696895752,3180,3180,3180,3180,200
20250311,121600,696259752,3180,3185,3185,3180,843
20250311,121500,693578997,3180,3180,3180,3180,0
20250311,121400,693578997,3180,3180,3180,3180,0
20250311,121300,693578997,3180,3180,3180,3180,400
20250311,121200,692306997,3180,3180,3180,3180,0
20250311,121100,692306997,3180,3180,3180,3180,159
20250311,121000,691801377,3180,3180,3180,3180,0
20250311,120900,691801377,3180,3180,3180,3180,1
20250311,120800,691798197,3185,3185,3185,3185,0
20250311,120700,691798197,3185,3185,3185,3185,0
20250311,120600,691798197,3185,3185,3185,3185,449
20250311,120500,690368132,3180,3180,3180,3180,7
20250311,120400,690345872,3185,3185,3185,3185,0
20250311,120300,690345872,3185,3185,3185,3185,0
20250311,120200,690345872,3185,3185,3185,3185,0
20250311,120100,690345872,3185,3185,3185,3185,12
20250311,120000,690307652,3185,3185,3185,3185,0
20250311,115900,690307652,3185,3185,3185,3185,300
20250311,115800,689352152,3185,3185,3185,3185,35
20250311,115700,689240677,3185,3185,3185,3185,0
20250311,115600,689240677,3185,3185,3185,3185,0
20250311,115500,689240677,3185,3185,3185,3185,0
20250311,115400,689240677,3185,3185,3185,3185,0
20250311,115300,689240677,3185,3185,3185,3185,0
20250311,115200,689240677,3185,3185,3185,3185,0
20250311,115100,689240677,3185,3185,3185,3185,1
20250311,115000,689237492,3180,3180,3180,3180,0
20250311,114900,689237492,3180,3180,3180,3180,1523
20250311,114800,684394352,3170,3170,3170,3170,0
20250311,114700,684394352,3170,3170,3170,3170,0
20250311,114600,684394352,3170,3170,3170,3170,0
20250311,114500,684394352,3170,3175,3175,3170,694
20250311,114400,682194277,3180,3180,3180,3180,1
20250311,114300,682191097,3175,3175,3175,3175,0
20250311,114200,682191097,3175,3170,3180,3170,7
20250311,114100,682168892,3170,3170,3170,3170,0
20250311,114000,682168892,3170,3170,3170,3170,1
20250311,113900,682165722,3180,3180,3180,3180,36
20250311,113800,682051242,3175,3175,3175,3175,0
20250311,113700,682051242,3175,3175,3175,3175,0
20250311,113600,682051242,3175,3175,3175,3175,0
20250311,113500,682051242,3175,3175,3175,3175,11
20250311,113400,682016317,3180,3180,3180,3180,4682
20250311,113300,667127557,3180,3175,3180,3175,2838
20250311,113200,658111837,3170,3170,3170,3170,172
20250311,113100,657566597,3170,3170,3170,3170,3
20250311,113000,657557087,3170,3170,3170,3170,0
20250311,112900,657557087,3170,3165,3170,3160,359
20250311,112800,656419447,3160,3170,3170,3160,956
20250311,112700,653398477,3165,3165,3165,3165,697
20250311,112600,651192472,3160,3160,3160,3160,0
20250311,112500,651192472,3160,3160,3160,3160,0
20250311,112400,651192472,3160,3160,3160,3160,125
20250311,112300,650797472,3160,3160,3160,3160,0
20250311,112200,650797472,3160,3160,3160,3160,1129
20250311,112100,647229832,3160,3160,3160,3160,500
20250311,112000,645649832,3160,3160,3160,3160,140
20250311,111900,645207432,3160,3160,3160,3160,10
20250311,111800,645175832,3155,3155,3155,3155,27
20250311,111700,645090647,3155,3155,3155,3155,0
20250311,111600,645090647,3155,3160,3160,3155,255
20250311,111500,644284872,3155,3160,3160,3155,4000
20250311,111400,631652122,3165,3165,3165,3165,169
20250311,111300,631117237,3160,3160,3160,3160,0
20250311,111200,631117237,3160,3155,3160,3155,5664
20250311,111100,613222177,3155,3155,3155,3155,0
20250311,111000,613222177,3155,3160,3160,3155,1298
20250311,110900,609121982,3160,3160,3160,3160,40
20250311,110800,608995582,3160,3160,3160,3160,0
20250311,110700,608995582,3160,3160,3160,3160,0
20250311,110600,608995582,3160,3160,3160,3160,1000
20250311,110500,605835582,3160,3160,3160,3160,0
20250311,110400,605835582,3160,3160,3160,3160,4
20250311,110300,605822942,3160,3155,3160,3155,65
20250311,110200,605617842,3150,3150,3150,3150,1
20250311,110100,605614692,3150,3150,3150,3150,0
20250311,110000,605614692,3150,3150,3150,3150,0
20250311,105900,605614692,3150,3150,3150,3150,72
20250311,105800,605387892,3155,3155,3155,3155,33
20250311,105700,605283777,3155,3150,3155,3150,203
20250311,105600,604644312,3150,3150,3150,3150,2
20250311,105500,604638012,3160,3160,3160,3160,41
20250311,105400,604508452,3160,3160,3160,3160,0
20250311,105300,604508452,3160,3150,3160,3150,623
20250311,105200,602544632,3160,3160,3160,3160,0
20250311,105100,602544632,3160,3160,3160,3160,1
20250311,105000,602541472,3150,3155,3155,3150,6438
20250311,104900,582251192,3155,3150,3155,3150,3373
20250311,104800,571624657,3150,3150,3150,3150,1261
20250311,104700,567652507,3155,3155,3160,3155,1502
20250311,104600,562913692,3160,3160,3160,3160,125
20250311,104500,562518692,3160,3160,3160,3160,505
20250311,104400,560922892,3160,3160,3160,3160,0
20250311,104300,560922892,3160,3160,3160,3160,1
20250311,104200,560919732,3150,3155,3155,3150,2673
20250311,104100,552498587,3155,3155,3155,3155,8
20250311,104000,552473347,3155,3155,3155,3150,525
20250311,103900,550818316,3160,3160,3160,3160,11
20250311,103800,550783556,3165,3160,3165,3160,831
20250311,103700,548155596,3160,3150,3160,3150,111
20250311,103600,547805936,3150,3150,3150,3150,0
20250311,103500,547805936,3150,3150,3150,3150,1
20250311,103400,547802786,3155,3155,3155,3155,0
20250311,103300,547802786,3155,3155,3155,3155,0
20250311,103200,547802786,3155,3155,3155,3155,0
20250311,103100,547802786,3155,3155,3155,3155,0
20250311,103000,547802786,3155,3150,3155,3150,1068
20250311,102900,544438251,3150,3150,3150,3150,2984
20250311,102800,535038651,3150,3150,3150,3150,0
20250311,102700,535038651,3150,3150,3150,3150,3352
20250311,102600,524479851,3150,3155,3155,3150,556
20250311,102500,522728176,3145,3145,3145,3145,0
20250311,102400,522728176,3145,3145,3145,3145,330
20250311,102300,521690326,3145,3145,3145,3145,270
20250311,102200,520841176,3145,3150,3150,3145,1405
20250311,102100,516418716,3165,3165,3165,3165,15
20250311,102000,516371241,3165,3150,3165,3145,16427
20250311,101900,464623241,3165,3165,3165,3165,1
20250311,101800,464620076,3155,3155,3155,3155,13
20250311,101700,464579061,3150,3165,3165,3150,4502
20250311,101600,450396336,3155,3155,3155,3155,6459
20250311,101500,430018191,3160,3155,3160,3155,3390
20250311,101400,419317300,3155,3155,3155,3155,199
20250311,101300,418689455,3160,3160,3160,3160,820
20250311,101200,416098255,3160,3160,3160,3160,21
20250311,101100,416031895,3160,3160,3160,3160,468
20250311,101000,414553015,3155,3160,3160,3155,321
20250311,100900,413539470,3155,3160,3160,3155,3001
20250311,100800,404071310,3160,3155,3160,3155,135
20250311,100700,403645360,3155,3160,3160,3155,374
20250311,100600,402463670,3160,3165,3165,3160,14554
20250311,100500,356469085,3165,3165,3165,3165,1037
20250311,100400,353186980,3165,3170,3170,3165,336
20250311,100300,352123440,3165,3165,3165,3165,500
20250311,100200,350540940,3165,3170,3170,3165,2116
20250311,100100,343841280,3165,3165,3165,3165,0
20250311,100000,343841280,3165,3165,3165,3165,19
20250311,095900,343781145,3165,3170,3170,3165,178
20250311,095800,343217035,3170,3170,3170,3170,2
20250311,095700,343210695,3170,3170,3170,3170,0
20250311,095600,343210695,3170,3170,3170,3170,280
20250311,095500,342323095,3170,3165,3175,3165,7817
20250311,095400,317580290,3165,3170,3170,3165,64
20250311,095300,317377540,3175,3175,3175,3175,1
20250311,095200,317374365,3180,3180,3180,3180,0
20250311,095100,317374365,3180,3165,3180,3165,1648
20250311,095000,312153410,3165,3170,3170,3165,500
20250311,094900,310570860,3165,3170,3170,3165,1200
20250311,094800,306768685,3175,3175,3175,3175,355
20250311,094700,305641560,3180,3180,3180,3180,118
20250311,094600,305266320,3175,3180,3180,3175,535
20250311,094500,303565030,3180,3180,3180,3180,72
20250311,094400,303336070,3180,3180,3180,3170,783
20250311,094300,300852840,3170,3180,3180,3170,19
20250311,094200,300792600,3170,3170,3170,3170,0
20250311,094100,300792600,3170,3180,3180,3170,16
20250311,094000,300741730,3180,3175,3180,3175,1607
20250311,093900,295639455,3175,3175,3175,3175,20
20250311,093800,295575955,3180,3180,3180,3180,0
20250311,093700,295575955,3180,3180,3180,3180,0
20250311,093600,295575955,3180,3175,3180,3175,1501
20250311,093500,290810275,3185,3180,3185,3175,1192
20250311,093400,287021265,3180,3175,3180,3175,1346
20250311,093300,282747710,3175,3175,3175,3175,1
20250311,093200,282744535,3165,3165,3165,3165,0
20250311,093100,282744535,3165,3175,3175,3165,2803
20250311,093000,273873020,3175,3170,3175,3170,1441
20250311,092900,269305045,3170,3170,3170,3170,3
20250311,092800,269295535,3170,3165,3170,3160,2179
20250311,092700,262407810,3165,3165,3170,3160,2733
20250311,092600,253758850,3170,3170,3170,3170,366
20250311,092500,252598630,3170,3165,3170,3160,1141
20250311,092400,248992175,3165,3165,3165,3165,43
20250311,092300,248856080,3165,3165,3165,3165,51
20250311,092200,248694665,3160,3160,3160,3160,1
20250311,092100,248691505,3160,3165,3165,3160,113
20250311,092000,248334370,3165,3165,3165,3165,1222
20250311,091900,244466740,3180,3175,3180,3175,1774
20250311,091800,238831710,3175,3175,3175,3175,1
20250311,091700,238828535,3160,3160,3160,3160,1
20250311,091600,238825375,3175,3155,3175,3155,307
20250311,091500,237856745,3180,3175,3180,3165,3042
20250311,091400,228211425,3175,3175,3175,3170,74
20250311,091300,227976505,3175,3160,3175,3160,3829
20250311,091200,215847395,3160,3160,3160,3160,1300
20250311,091100,211739395,3160,3160,3170,3160,6212
20250311,091000,192079615,3155,3165,3165,3155,918
20250311,090900,189175275,3155,3170,3170,3155,4916
20250311,090800,173655230,3170,3160,3170,3160,1001
20250311,090700,170492060,3160,3160,3160,3150,2510
20250311,090600,162570460,3160,3165,3165,3155,4322
20250311,090500,148929610,3170,3150,3170,3145,4810
20250311,090400,133749765,3170,3170,3170,3150,2201
20250311,090300,126792955,3150,3165,3175,3150,1914
20250311,090200,120759865,3170,3150,3170,3145,9091
20250311,090100,92168520,3150,3165,3175,3150,14131
20250311,090000,47589050,3170,3130,3175,3130,14639
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195900 1319683010 3235 3235 3235 3235 6329
3 20250311 195800 1319683010 3235 3235 3235 3235 0
4 20250311 195700 1319683010 3235 3235 3235 3235 0
5 20250311 195600 1319683010 3235 3235 3235 3235 0
6 20250311 195500 1319683010 3235 3235 3235 3235 0
7 20250311 195400 1319683010 3235 3235 3235 3235 0
8 20250311 195300 1319683010 3235 3235 3235 3235 0
9 20250311 195200 1319683010 3235 3235 3235 3235 0
10 20250311 195100 1319683010 3235 3235 3235 3235 0
11 20250311 195000 1319683010 3235 3235 3235 3235 0
12 20250311 194900 1319683010 3235 3235 3235 3235 0
13 20250311 194800 1319683010 3235 3235 3235 3235 0
14 20250311 194700 1319683010 3235 3235 3235 3235 0
15 20250311 194600 1319683010 3235 3235 3235 3235 0
16 20250311 194500 1319683010 3235 3235 3235 3235 0
17 20250311 194400 1319683010 3235 3235 3235 3235 0
18 20250311 194300 1319683010 3235 3235 3235 3235 0
19 20250311 194200 1319683010 3235 3235 3235 3235 0
20 20250311 194100 1319683010 3235 3235 3235 3235 0
21 20250311 194000 1319683010 3235 3235 3235 3235 0
22 20250311 193900 1319683010 3235 3235 3235 3235 0
23 20250311 193800 1319683010 3235 3235 3235 3235 0
24 20250311 193700 1319683010 3235 3235 3235 3235 0
25 20250311 193600 1319683010 3235 3235 3235 3235 0
26 20250311 193500 1319683010 3235 3235 3235 3235 0
27 20250311 193400 1319683010 3235 3235 3235 3235 0
28 20250311 193300 1319683010 3235 3235 3235 3235 0
29 20250311 193200 1319683010 3235 3235 3235 3235 0
30 20250311 193100 1319683010 3235 3235 3235 3235 0
31 20250311 193000 1319683010 3235 3235 3235 3235 0
32 20250311 192900 1319683010 3235 3235 3235 3235 6329
33 20250311 192800 1319683010 3235 3235 3235 3235 0
34 20250311 192700 1319683010 3235 3235 3235 3235 0
35 20250311 192600 1319683010 3235 3235 3235 3235 0
36 20250311 192500 1319683010 3235 3235 3235 3235 0
37 20250311 192400 1319683010 3235 3235 3235 3235 0
38 20250311 192300 1319683010 3235 3235 3235 3235 0
39 20250311 192200 1319683010 3235 3235 3235 3235 0
40 20250311 192100 1319683010 3235 3235 3235 3235 0
41 20250311 192000 1319683010 3235 3235 3235 3235 0
42 20250311 191900 1319683010 3235 3235 3235 3235 0
43 20250311 191800 1319683010 3235 3235 3235 3235 0
44 20250311 191700 1319683010 3235 3235 3235 3235 0
45 20250311 191600 1319683010 3235 3235 3235 3235 0
46 20250311 191500 1319683010 3235 3235 3235 3235 0
47 20250311 191400 1319683010 3235 3235 3235 3235 0
48 20250311 191300 1319683010 3235 3235 3235 3235 0
49 20250311 191200 1319683010 3235 3235 3235 3235 0
50 20250311 191100 1319683010 3235 3235 3235 3235 0
51 20250311 191000 1319683010 3235 3235 3235 3235 0
52 20250311 190900 1319683010 3235 3235 3235 3235 0
53 20250311 190800 1319683010 3235 3235 3235 3235 0
54 20250311 190700 1319683010 3235 3235 3235 3235 0
55 20250311 190600 1319683010 3235 3235 3235 3235 0
56 20250311 190500 1319683010 3235 3235 3235 3235 0
57 20250311 190400 1319683010 3235 3235 3235 3235 0
58 20250311 190300 1319683010 3235 3235 3235 3235 0
59 20250311 190200 1319683010 3235 3235 3235 3235 0
60 20250311 190100 1319683010 3235 3235 3235 3235 0
61 20250311 190000 1319683010 3235 3235 3235 3235 0
62 20250311 185900 1319683010 3235 3235 3235 3235 6329
63 20250311 185800 1319683010 3235 3235 3235 3235 0
64 20250311 185700 1319683010 3235 3235 3235 3235 0
65 20250311 185600 1319683010 3235 3235 3235 3235 0
66 20250311 185500 1319683010 3235 3235 3235 3235 0
67 20250311 185400 1319683010 3235 3235 3235 3235 0
68 20250311 185300 1319683010 3235 3235 3235 3235 0
69 20250311 185200 1319683010 3235 3235 3235 3235 0
70 20250311 185100 1319683010 3235 3235 3235 3235 0
71 20250311 185000 1319683010 3235 3235 3235 3235 0
72 20250311 184900 1319683010 3235 3235 3235 3235 0
73 20250311 184800 1319683010 3235 3235 3235 3235 0
74 20250311 184700 1319683010 3235 3235 3235 3235 0
75 20250311 184600 1319683010 3235 3235 3235 3235 0
76 20250311 184500 1319683010 3235 3235 3235 3235 0
77 20250311 184400 1319683010 3235 3235 3235 3235 0
78 20250311 184300 1319683010 3235 3235 3235 3235 0
79 20250311 184200 1319683010 3235 3235 3235 3235 0
80 20250311 184100 1319683010 3235 3235 3235 3235 0
81 20250311 184000 1319683010 3235 3235 3235 3235 0
82 20250311 183900 1319683010 3235 3235 3235 3235 0
83 20250311 183800 1319683010 3235 3235 3235 3235 0
84 20250311 183700 1319683010 3235 3235 3235 3235 0
85 20250311 183600 1319683010 3235 3235 3235 3235 0
86 20250311 183500 1319683010 3235 3235 3235 3235 0
87 20250311 183400 1319683010 3235 3235 3235 3235 0
88 20250311 183300 1319683010 3235 3235 3235 3235 0
89 20250311 183200 1319683010 3235 3235 3235 3235 0
90 20250311 183100 1319683010 3235 3235 3235 3235 0
91 20250311 183000 1319683010 3235 3235 3235 3235 0
92 20250311 182900 1319683010 3235 3235 3235 3235 6329
93 20250311 182800 1319683010 3235 3235 3235 3235 0
94 20250311 182700 1319683010 3235 3235 3235 3235 0
95 20250311 182600 1319683010 3235 3235 3235 3235 0
96 20250311 182500 1319683010 3235 3235 3235 3235 0
97 20250311 182400 1319683010 3235 3235 3235 3235 0
98 20250311 182300 1319683010 3235 3235 3235 3235 0
99 20250311 182200 1319683010 3235 3235 3235 3235 0
100 20250311 182100 1319683010 3235 3235 3235 3235 0
101 20250311 182000 1319683010 3235 3235 3235 3235 0
102 20250311 181900 1319683010 3235 3235 3235 3235 0
103 20250311 181800 1319683010 3235 3235 3235 3235 0
104 20250311 181700 1319683010 3235 3235 3235 3235 0
105 20250311 181600 1319683010 3235 3235 3235 3235 0
106 20250311 181500 1319683010 3235 3235 3235 3235 0
107 20250311 181400 1319683010 3235 3235 3235 3235 0
108 20250311 181300 1319683010 3235 3235 3235 3235 0
109 20250311 181200 1319683010 3235 3235 3235 3235 0
110 20250311 181100 1319683010 3235 3235 3235 3235 0
111 20250311 181000 1319683010 3235 3235 3235 3235 0
112 20250311 180900 1319683010 3235 3235 3235 3235 0
113 20250311 180800 1319683010 3235 3235 3235 3235 0
114 20250311 180700 1319683010 3235 3235 3235 3235 0
115 20250311 180600 1319683010 3235 3235 3235 3235 0
116 20250311 180500 1319683010 3235 3235 3235 3235 0
117 20250311 180400 1319683010 3235 3235 3235 3235 0
118 20250311 180300 1319683010 3235 3235 3235 3235 0
119 20250311 180200 1319683010 3235 3235 3235 3235 0
120 20250311 180100 1319683010 3235 3235 3235 3235 0
121 20250311 180000 1319683010 3235 3235 3235 3235 0
122 20250311 175900 1319683010 3235 3235 3235 3235 6329
123 20250311 175800 1319683010 3235 3235 3235 3235 0
124 20250311 175700 1319683010 3235 3235 3235 3235 0
125 20250311 175600 1319683010 3235 3235 3235 3235 0
126 20250311 175500 1319683010 3235 3235 3235 3235 0
127 20250311 175400 1319683010 3235 3235 3235 3235 0
128 20250311 175300 1319683010 3235 3235 3235 3235 0
129 20250311 175200 1319683010 3235 3235 3235 3235 0
130 20250311 175100 1319683010 3235 3235 3235 3235 0
131 20250311 175000 1319683010 3235 3235 3235 3235 0
132 20250311 174900 1319683010 3235 3235 3235 3235 0
133 20250311 174800 1319683010 3235 3235 3235 3235 0
134 20250311 174700 1319683010 3235 3235 3235 3235 0
135 20250311 174600 1319683010 3235 3235 3235 3235 0
136 20250311 174500 1319683010 3235 3235 3235 3235 0
137 20250311 174400 1319683010 3235 3235 3235 3235 0
138 20250311 174300 1319683010 3235 3235 3235 3235 0
139 20250311 174200 1319683010 3235 3235 3235 3235 0
140 20250311 174100 1319683010 3235 3235 3235 3235 0
141 20250311 174000 1319683010 3235 3235 3235 3235 0
142 20250311 173900 1319683010 3235 3235 3235 3235 0
143 20250311 173800 1319683010 3235 3235 3235 3235 0
144 20250311 173700 1319683010 3235 3235 3235 3235 0
145 20250311 173600 1319683010 3235 3235 3235 3235 0
146 20250311 173500 1319683010 3235 3235 3235 3235 0
147 20250311 173400 1319683010 3235 3235 3235 3235 0
148 20250311 173300 1319683010 3235 3235 3235 3235 0
149 20250311 173200 1319683010 3235 3235 3235 3235 0
150 20250311 173100 1319683010 3235 3235 3235 3235 0
151 20250311 173000 1319683010 3235 3235 3235 3235 0
152 20250311 172900 1319683010 3235 3235 3235 3235 6329
153 20250311 172800 1319683010 3235 3235 3235 3235 0
154 20250311 172700 1319683010 3235 3235 3235 3235 0
155 20250311 172600 1319683010 3235 3235 3235 3235 0
156 20250311 172500 1319683010 3235 3235 3235 3235 0
157 20250311 172400 1319683010 3235 3235 3235 3235 0
158 20250311 172300 1319683010 3235 3235 3235 3235 0
159 20250311 172200 1319683010 3235 3235 3235 3235 0
160 20250311 172100 1319683010 3235 3235 3235 3235 0
161 20250311 172000 1319683010 3235 3235 3235 3235 0
162 20250311 171900 1319683010 3235 3235 3235 3235 0
163 20250311 171800 1319683010 3235 3235 3235 3235 0
164 20250311 171700 1319683010 3235 3235 3235 3235 0
165 20250311 171600 1319683010 3235 3235 3235 3235 0
166 20250311 171500 1319683010 3235 3235 3235 3235 0
167 20250311 171400 1319683010 3235 3235 3235 3235 0
168 20250311 171300 1319683010 3235 3235 3235 3235 0
169 20250311 171200 1319683010 3235 3235 3235 3235 0
170 20250311 171100 1319683010 3235 3235 3235 3235 0
171 20250311 171000 1319683010 3235 3235 3235 3235 0
172 20250311 170900 1319683010 3235 3235 3235 3235 0
173 20250311 170800 1319683010 3235 3235 3235 3235 0
174 20250311 170700 1319683010 3235 3235 3235 3235 0
175 20250311 170600 1319683010 3235 3235 3235 3235 0
176 20250311 170500 1319683010 3235 3235 3235 3235 0
177 20250311 170400 1319683010 3235 3235 3235 3235 0
178 20250311 170300 1319683010 3235 3235 3235 3235 0
179 20250311 170200 1319683010 3235 3235 3235 3235 0
180 20250311 170100 1319683010 3235 3235 3235 3235 0
181 20250311 170000 1319683010 3235 3235 3235 3235 0
182 20250311 165900 1319683010 3235 3235 3235 3235 6329
183 20250311 165800 1319683010 3235 3235 3235 3235 0
184 20250311 165700 1319683010 3235 3235 3235 3235 0
185 20250311 165600 1319683010 3235 3235 3235 3235 0
186 20250311 165500 1319683010 3235 3235 3235 3235 0
187 20250311 165400 1319683010 3235 3235 3235 3235 0
188 20250311 165300 1319683010 3235 3235 3235 3235 0
189 20250311 165200 1319683010 3235 3235 3235 3235 0
190 20250311 165100 1319683010 3235 3235 3235 3235 0
191 20250311 165000 1319683010 3235 3235 3235 3235 0
192 20250311 164900 1319683010 3235 3235 3235 3235 0
193 20250311 164800 1319683010 3235 3235 3235 3235 0
194 20250311 164700 1319683010 3235 3235 3235 3235 0
195 20250311 164600 1319683010 3235 3235 3235 3235 0
196 20250311 164500 1319683010 3235 3235 3235 3235 0
197 20250311 164400 1319683010 3235 3235 3235 3235 0
198 20250311 164300 1319683010 3235 3235 3235 3235 0
199 20250311 164200 1319683010 3235 3235 3235 3235 0
200 20250311 164100 1319683010 3235 3235 3235 3235 0
201 20250311 164000 1319683010 3235 3235 3235 3235 0
202 20250311 163900 1319683010 3235 3235 3235 3235 0
203 20250311 163800 1319683010 3235 3235 3235 3235 0
204 20250311 163700 1319683010 3235 3235 3235 3235 0
205 20250311 163600 1319683010 3235 3235 3235 3235 0
206 20250311 163500 1319683010 3235 3235 3235 3235 0
207 20250311 163400 1319683010 3235 3235 3235 3235 0
208 20250311 163300 1319683010 3235 3235 3235 3235 0
209 20250311 163200 1319683010 3235 3235 3235 3235 0
210 20250311 163100 1319683010 3235 3235 3235 3235 0
211 20250311 163000 1319683010 3235 3235 3235 3235 0
212 20250311 162900 1319683010 3235 3235 3235 3235 6329
213 20250311 162800 1319683010 3235 3235 3235 3235 0
214 20250311 162700 1319683010 3235 3235 3235 3235 0
215 20250311 162600 1319683010 3235 3235 3235 3235 0
216 20250311 162500 1319683010 3235 3235 3235 3235 0
217 20250311 162400 1319683010 3235 3235 3235 3235 0
218 20250311 162300 1319683010 3235 3235 3235 3235 0
219 20250311 162200 1319683010 3235 3235 3235 3235 0
220 20250311 162100 1319683010 3235 3235 3235 3235 0
221 20250311 162000 1319683010 3235 3235 3235 3235 0
222 20250311 161900 1319683010 3235 3235 3235 3235 0
223 20250311 161800 1319683010 3235 3235 3235 3235 0
224 20250311 161700 1319683010 3235 3235 3235 3235 0
225 20250311 161600 1319683010 3235 3235 3235 3235 0
226 20250311 161500 1319683010 3235 3235 3235 3235 0
227 20250311 161400 1319683010 3235 3235 3235 3235 0
228 20250311 161300 1319683010 3235 3235 3235 3235 0
229 20250311 161200 1319683010 3235 3235 3235 3235 0
230 20250311 161100 1319683010 3235 3235 3235 3235 0
231 20250311 161000 1319683010 3235 3235 3235 3235 0
232 20250311 160900 1319683010 3235 3235 3235 3235 0
233 20250311 160800 1319683010 3235 3235 3235 3235 0
234 20250311 160700 1319683010 3235 3235 3235 3235 0
235 20250311 160600 1319683010 3235 3235 3235 3235 0
236 20250311 160500 1319683010 3235 3235 3235 3235 0
237 20250311 160400 1319683010 3235 3235 3235 3235 0
238 20250311 160300 1319683010 3235 3235 3235 3235 0
239 20250311 160200 1319683010 3235 3235 3235 3235 0
240 20250311 160100 1319683010 3235 3235 3235 3235 0
241 20250311 160000 1319683010 3235 3235 3235 3235 0
242 20250311 155900 1319683010 3235 3235 3235 3235 6329
243 20250311 155800 1319683010 3235 3235 3235 3235 0
244 20250311 155700 1319683010 3235 3235 3235 3235 0
245 20250311 155600 1319683010 3235 3235 3235 3235 0
246 20250311 155500 1319683010 3235 3235 3235 3235 0
247 20250311 155400 1319683010 3235 3235 3235 3235 0
248 20250311 155300 1319683010 3235 3235 3235 3235 0
249 20250311 155200 1319683010 3235 3235 3235 3235 0
250 20250311 155100 1319683010 3235 3235 3235 3235 0
251 20250311 155000 1319683010 3235 3235 3235 3235 0
252 20250311 154900 1319683010 3235 3235 3235 3235 0
253 20250311 154800 1319683010 3235 3235 3235 3235 0
254 20250311 154700 1319683010 3235 3235 3235 3235 0
255 20250311 154600 1319683010 3235 3235 3235 3235 0
256 20250311 154500 1319683010 3235 3235 3235 3235 0
257 20250311 154400 1319683010 3235 3235 3235 3235 0
258 20250311 154300 1319683010 3235 3235 3235 3235 0
259 20250311 154200 1319683010 3235 3235 3235 3235 0
260 20250311 154100 1319683010 3235 3235 3235 3235 0
261 20250311 154000 1319683010 3235 3235 3235 3235 0
262 20250311 153900 1319683010 3235 3235 3235 3235 0
263 20250311 153800 1319683010 3235 3235 3235 3235 0
264 20250311 153700 1319683010 3235 3235 3235 3235 0
265 20250311 153600 1319683010 3235 3235 3235 3235 0
266 20250311 153500 1319683010 3235 3235 3235 3235 0
267 20250311 153400 1319683010 3235 3235 3235 3235 0
268 20250311 153300 1319683010 3235 3235 3235 3235 0
269 20250311 153200 1319683010 3235 3235 3235 3235 0
270 20250311 153100 1319683010 3235 3235 3235 3235 0
271 20250311 153000 1319683010 3235 3235 3235 3235 6329
272 20250311 152900 1299208695 3235 3235 3235 3235 0
273 20250311 152800 1299208695 3235 3235 3235 3235 0
274 20250311 152700 1299208695 3235 3235 3235 3235 0
275 20250311 152600 1299208695 3235 3235 3235 3235 0
276 20250311 152500 1299208695 3235 3235 3235 3235 0
277 20250311 152400 1299208695 3235 3235 3235 3235 0
278 20250311 152300 1299208695 3235 3235 3235 3235 0
279 20250311 152200 1299208695 3235 3235 3235 3235 0
280 20250311 152100 1299208695 3235 3235 3235 3235 0
281 20250311 152000 1299208695 3235 3235 3235 3235 0
282 20250311 151900 1299208695 3235 3225 3235 3225 2533
283 20250311 151800 1291027255 3230 3230 3230 3230 258
284 20250311 151700 1290193915 3225 3225 3235 3225 2227
285 20250311 151600 1283010640 3225 3235 3235 3225 322
286 20250311 151500 1281969070 3235 3230 3235 3230 2828
287 20250311 151400 1272827890 3230 3230 3230 3230 76
288 20250311 151300 1272582410 3235 3230 3240 3230 3428
289 20250311 151200 1261493155 3230 3230 3235 3225 1908
290 20250311 151100 1255331825 3230 3225 3230 3225 302
291 20250311 151000 1254356375 3235 3225 3235 3225 4399
292 20250311 150900 1240134870 3225 3225 3225 3225 1902
293 20250311 150800 1234000920 3225 3225 3227 3220 2499
294 20250311 150700 1225942010 3225 3230 3230 3225 461
295 20250311 150600 1224453340 3230 3235 3235 3230 156
296 20250311 150500 1223949455 3235 3230 3235 3230 1432
297 20250311 150400 1219321935 3230 3235 3235 3230 1657
298 20250311 150300 1213965335 3230 3230 3235 3230 2094
299 20250311 150200 1207201710 3235 3225 3235 3225 3041
300 20250311 150100 1197378030 3225 3225 3230 3225 1454
301 20250311 150000 1192687335 3225 3230 3230 3225 880
302 20250311 145900 1189849175 3225 3225 3225 3225 204
303 20250311 145800 1189191275 3225 3225 3225 3225 643
304 20250311 145700 1187117600 3225 3220 3225 3220 2179
305 20250311 145600 1180091325 3220 3225 3225 3220 2624
306 20250311 145500 1171629680 3225 3225 3225 3225 1280
307 20250311 145400 1167501680 3220 3220 3220 3220 752
308 20250311 145300 1165080240 3220 3220 3220 3220 291
309 20250311 145200 1164143220 3220 3220 3220 3220 15
310 20250311 145100 1164094920 3220 3220 3220 3220 0
311 20250311 145000 1164094920 3220 3220 3220 3220 3
312 20250311 144900 1164085260 3220 3225 3225 3220 5
313 20250311 144800 1164069155 3220 3220 3220 3220 4677
314 20250311 144700 1149009215 3220 3215 3220 3215 383
315 20250311 144600 1147776055 3210 3210 3210 3210 0
316 20250311 144500 1147776055 3210 3215 3215 3210 626
317 20250311 144400 1145766545 3215 3215 3215 3215 1
318 20250311 144300 1145763330 3215 3215 3215 3215 600
319 20250311 144200 1143834330 3215 3215 3215 3215 310
320 20250311 144100 1142837680 3215 3215 3215 3215 405
321 20250311 144000 1141535605 3215 3220 3220 3215 936
322 20250311 143900 1138524865 3215 3215 3215 3215 220
323 20250311 143800 1137817565 3215 3215 3215 3215 200
324 20250311 143700 1137174565 3215 3220 3220 3215 330
325 20250311 143600 1136112050 3220 3220 3220 3220 1100
326 20250311 143500 1132570050 3220 3220 3220 3220 0
327 20250311 143400 1132570050 3220 3220 3220 3220 23
328 20250311 143300 1132495990 3220 3230 3230 3220 804
329 20250311 143200 1129906070 3230 3225 3230 3225 1393
330 20250311 143100 1125406830 3220 3220 3220 3220 439
331 20250311 143000 1123993250 3220 3220 3230 3220 1105
332 20250311 142900 1120432730 3230 3230 3230 3230 0
333 20250311 142800 1120432730 3230 3230 3230 3230 26
334 20250311 142700 1120348750 3225 3225 3230 3225 754
335 20250311 142600 1117917075 3230 3230 3230 3230 2065
336 20250311 142500 1111247125 3230 3235 3235 3230 314
337 20250311 142400 1110231460 3230 3240 3240 3230 280
338 20250311 142300 1109324560 3230 3235 3240 3230 3160
339 20250311 142200 1099086430 3240 3235 3240 3235 352
340 20250311 142100 1097946350 3235 3235 3240 3230 900
341 20250311 142000 1095036370 3235 3240 3240 3235 200
342 20250311 141900 1094388870 3240 3235 3240 3225 1582
343 20250311 141800 1089272005 3230 3220 3230 3220 12231
344 20250311 141700 1049782830 3225 3220 3225 3220 681
345 20250311 141600 1047588365 3225 3225 3225 3225 0
346 20250311 141500 1047588365 3225 3225 3225 3215 379
347 20250311 141400 1046366100 3215 3220 3220 3215 197
348 20250311 141300 1045732720 3225 3215 3225 3215 5382
349 20250311 141200 1028406090 3210 3210 3210 3210 200
350 20250311 141100 1027764090 3210 3210 3210 3210 0
351 20250311 141000 1027764090 3210 3210 3210 3210 1428
352 20250311 140900 1023180210 3210 3210 3210 3210 372
353 20250311 140800 1021986090 3210 3210 3210 3210 1000
354 20250311 140700 1018776090 3215 3210 3215 3205 6534
355 20250311 140600 997808190 3210 3210 3210 3210 1200
356 20250311 140500 993956190 3210 3215 3215 3210 1023
357 20250311 140400 990670465 3215 3215 3215 3215 0
358 20250311 140300 990670465 3215 3220 3220 3215 378
359 20250311 140200 989453485 3220 3215 3220 3215 5835
360 20250311 140100 970668815 3220 3220 3220 3220 60
361 20250311 140000 970475615 3225 3215 3225 3215 5425
362 20250311 135900 953004520 3215 3215 3215 3215 3216
363 20250311 135800 942665080 3215 3215 3215 3215 0
364 20250311 135700 942665080 3215 3210 3215 3210 1275
365 20250311 135600 938570550 3205 3205 3205 3205 31
366 20250311 135500 938471195 3210 3210 3210 3210 345
367 20250311 135400 937363745 3210 3215 3215 3210 217
368 20250311 135300 936667075 3215 3215 3215 3215 1
369 20250311 135200 936663860 3215 3215 3215 3215 396
370 20250311 135100 935390720 3215 3210 3215 3210 5000
371 20250311 135000 919326770 3210 3205 3210 3205 6782
372 20250311 134900 897588630 3200 3202 3202 3200 534
373 20250311 134800 895878992 3200 3205 3210 3200 643
374 20250311 134700 893818882 3205 3205 3205 3205 326
375 20250311 134600 892774052 3205 3205 3205 3205 406
376 20250311 134500 891472822 3200 3200 3200 3200 730
377 20250311 134400 889136822 3200 3195 3200 3195 269
378 20250311 134300 888276222 3200 3200 3200 3200 349
379 20250311 134200 887159422 3200 3200 3200 3200 0
380 20250311 134100 887159422 3200 3200 3200 3200 502
381 20250311 134000 885553022 3200 3200 3200 3200 30
382 20250311 133900 885457022 3200 3200 3200 3200 1
383 20250311 133800 885453822 3195 3195 3200 3195 2772
384 20250311 133700 876597277 3195 3195 3195 3195 40
385 20250311 133600 876469477 3200 3200 3200 3200 241
386 20250311 133500 875698277 3195 3195 3195 3195 0
387 20250311 133400 875698277 3195 3190 3195 3185 11020
388 20250311 133300 840491212 3190 3190 3190 3190 556
389 20250311 133200 838717572 3185 3190 3190 3185 613
390 20250311 133100 836762217 3195 3195 3195 3195 25
391 20250311 133000 836682342 3195 3195 3195 3195 406
392 20250311 132900 835385172 3190 3190 3190 3190 60
393 20250311 132800 835193772 3190 3190 3190 3190 50
394 20250311 132700 835034272 3190 3190 3190 3190 883
395 20250311 132600 832217502 3190 3190 3190 3190 335
396 20250311 132500 831148852 3190 3190 3190 3190 0
397 20250311 132400 831148852 3190 3190 3190 3190 0
398 20250311 132300 831148852 3190 3190 3190 3190 10
399 20250311 132200 831116952 3190 3190 3190 3190 2942
400 20250311 132100 821731972 3190 3190 3190 3190 6
401 20250311 132000 821712832 3200 3195 3200 3195 556
402 20250311 131900 819936407 3195 3190 3195 3190 24
403 20250311 131800 819859842 3190 3190 3190 3190 100
404 20250311 131700 819540842 3190 3190 3190 3190 266
405 20250311 131600 818692302 3185 3185 3185 3185 0
406 20250311 131500 818692302 3185 3185 3185 3185 300
407 20250311 131400 817736802 3185 3185 3185 3180 64
408 20250311 131300 817533212 3185 3185 3185 3185 2
409 20250311 131200 817526842 3185 3185 3185 3185 0
410 20250311 131100 817526842 3185 3185 3185 3185 414
411 20250311 131000 816208252 3185 3185 3185 3185 1
412 20250311 130900 816205067 3180 3180 3180 3180 1
413 20250311 130800 816201887 3185 3185 3185 3185 369
414 20250311 130700 815026622 3175 3175 3175 3175 0
415 20250311 130600 815026622 3175 3190 3190 3175 370
416 20250311 130500 813846787 3190 3185 3190 3185 857
417 20250311 130400 811116992 3185 3185 3185 3185 299
418 20250311 130300 810164677 3175 3185 3185 3175 450
419 20250311 130200 808735917 3185 3185 3185 3185 390
420 20250311 130100 807493767 3185 3185 3185 3185 0
421 20250311 130000 807493767 3185 3185 3185 3185 355
422 20250311 125900 806363092 3185 3185 3185 3185 143
423 20250311 125800 805907637 3185 3180 3185 3180 299
424 20250311 125700 804955477 3185 3185 3185 3185 374
425 20250311 125600 803764287 3185 3185 3185 3185 0
426 20250311 125500 803764287 3185 3185 3185 3185 0
427 20250311 125400 803764287 3185 3185 3185 3185 5
428 20250311 125300 803748362 3185 3185 3185 3185 0
429 20250311 125200 803748362 3185 3185 3185 3185 0
430 20250311 125100 803748362 3185 3185 3185 3185 199
431 20250311 125000 803114547 3170 3170 3170 3170 1
432 20250311 124900 803111377 3185 3180 3185 3170 811
433 20250311 124800 800534492 3175 3175 3175 3175 500
434 20250311 124700 798946992 3175 3175 3175 3175 431
435 20250311 124600 797578567 3175 3175 3175 3175 0
436 20250311 124500 797578567 3175 3175 3175 3175 1601
437 20250311 124400 792495392 3175 3175 3175 3175 1
438 20250311 124300 792492217 3165 3165 3165 3165 690
439 20250311 124200 790308367 3165 3165 3165 3165 0
440 20250311 124100 790308367 3165 3165 3165 3165 0
441 20250311 124000 790308367 3165 3165 3165 3165 422
442 20250311 123900 788972737 3160 3160 3160 3160 0
443 20250311 123800 788972737 3160 3165 3165 3160 15001
444 20250311 123700 741538807 3175 3175 3175 3175 1
445 20250311 123600 741535632 3180 3180 3180 3180 0
446 20250311 123500 741535632 3180 3180 3180 3180 100
447 20250311 123400 741217632 3170 3180 3180 3170 101
448 20250311 123300 740897452 3165 3170 3170 3165 3000
449 20250311 123200 731398622 3170 3170 3170 3170 0
450 20250311 123100 731398622 3170 3170 3170 3170 134
451 20250311 123000 730973842 3170 3170 3170 3170 100
452 20250311 122900 730656842 3180 3180 3180 3180 100
453 20250311 122800 730338842 3170 3170 3170 3170 200
454 20250311 122700 729704842 3170 3170 3170 3170 271
455 20250311 122600 728845772 3185 3180 3185 3170 9087
456 20250311 122500 700028387 3180 3180 3180 3180 100
457 20250311 122400 699710387 3185 3180 3185 3180 72
458 20250311 122300 699481422 3180 3180 3180 3180 99
459 20250311 122200 699166602 3180 3175 3180 3175 345
460 20250311 122100 698070502 3175 3175 3175 3175 0
461 20250311 122000 698070502 3175 3175 3175 3175 260
462 20250311 121900 697245002 3175 3175 3175 3175 110
463 20250311 121800 696895752 3180 3180 3180 3180 0
464 20250311 121700 696895752 3180 3180 3180 3180 200
465 20250311 121600 696259752 3180 3185 3185 3180 843
466 20250311 121500 693578997 3180 3180 3180 3180 0
467 20250311 121400 693578997 3180 3180 3180 3180 0
468 20250311 121300 693578997 3180 3180 3180 3180 400
469 20250311 121200 692306997 3180 3180 3180 3180 0
470 20250311 121100 692306997 3180 3180 3180 3180 159
471 20250311 121000 691801377 3180 3180 3180 3180 0
472 20250311 120900 691801377 3180 3180 3180 3180 1
473 20250311 120800 691798197 3185 3185 3185 3185 0
474 20250311 120700 691798197 3185 3185 3185 3185 0
475 20250311 120600 691798197 3185 3185 3185 3185 449
476 20250311 120500 690368132 3180 3180 3180 3180 7
477 20250311 120400 690345872 3185 3185 3185 3185 0
478 20250311 120300 690345872 3185 3185 3185 3185 0
479 20250311 120200 690345872 3185 3185 3185 3185 0
480 20250311 120100 690345872 3185 3185 3185 3185 12
481 20250311 120000 690307652 3185 3185 3185 3185 0
482 20250311 115900 690307652 3185 3185 3185 3185 300
483 20250311 115800 689352152 3185 3185 3185 3185 35
484 20250311 115700 689240677 3185 3185 3185 3185 0
485 20250311 115600 689240677 3185 3185 3185 3185 0
486 20250311 115500 689240677 3185 3185 3185 3185 0
487 20250311 115400 689240677 3185 3185 3185 3185 0
488 20250311 115300 689240677 3185 3185 3185 3185 0
489 20250311 115200 689240677 3185 3185 3185 3185 0
490 20250311 115100 689240677 3185 3185 3185 3185 1
491 20250311 115000 689237492 3180 3180 3180 3180 0
492 20250311 114900 689237492 3180 3180 3180 3180 1523
493 20250311 114800 684394352 3170 3170 3170 3170 0
494 20250311 114700 684394352 3170 3170 3170 3170 0
495 20250311 114600 684394352 3170 3170 3170 3170 0
496 20250311 114500 684394352 3170 3175 3175 3170 694
497 20250311 114400 682194277 3180 3180 3180 3180 1
498 20250311 114300 682191097 3175 3175 3175 3175 0
499 20250311 114200 682191097 3175 3170 3180 3170 7
500 20250311 114100 682168892 3170 3170 3170 3170 0
501 20250311 114000 682168892 3170 3170 3170 3170 1
502 20250311 113900 682165722 3180 3180 3180 3180 36
503 20250311 113800 682051242 3175 3175 3175 3175 0
504 20250311 113700 682051242 3175 3175 3175 3175 0
505 20250311 113600 682051242 3175 3175 3175 3175 0
506 20250311 113500 682051242 3175 3175 3175 3175 11
507 20250311 113400 682016317 3180 3180 3180 3180 4682
508 20250311 113300 667127557 3180 3175 3180 3175 2838
509 20250311 113200 658111837 3170 3170 3170 3170 172
510 20250311 113100 657566597 3170 3170 3170 3170 3
511 20250311 113000 657557087 3170 3170 3170 3170 0
512 20250311 112900 657557087 3170 3165 3170 3160 359
513 20250311 112800 656419447 3160 3170 3170 3160 956
514 20250311 112700 653398477 3165 3165 3165 3165 697
515 20250311 112600 651192472 3160 3160 3160 3160 0
516 20250311 112500 651192472 3160 3160 3160 3160 0
517 20250311 112400 651192472 3160 3160 3160 3160 125
518 20250311 112300 650797472 3160 3160 3160 3160 0
519 20250311 112200 650797472 3160 3160 3160 3160 1129
520 20250311 112100 647229832 3160 3160 3160 3160 500
521 20250311 112000 645649832 3160 3160 3160 3160 140
522 20250311 111900 645207432 3160 3160 3160 3160 10
523 20250311 111800 645175832 3155 3155 3155 3155 27
524 20250311 111700 645090647 3155 3155 3155 3155 0
525 20250311 111600 645090647 3155 3160 3160 3155 255
526 20250311 111500 644284872 3155 3160 3160 3155 4000
527 20250311 111400 631652122 3165 3165 3165 3165 169
528 20250311 111300 631117237 3160 3160 3160 3160 0
529 20250311 111200 631117237 3160 3155 3160 3155 5664
530 20250311 111100 613222177 3155 3155 3155 3155 0
531 20250311 111000 613222177 3155 3160 3160 3155 1298
532 20250311 110900 609121982 3160 3160 3160 3160 40
533 20250311 110800 608995582 3160 3160 3160 3160 0
534 20250311 110700 608995582 3160 3160 3160 3160 0
535 20250311 110600 608995582 3160 3160 3160 3160 1000
536 20250311 110500 605835582 3160 3160 3160 3160 0
537 20250311 110400 605835582 3160 3160 3160 3160 4
538 20250311 110300 605822942 3160 3155 3160 3155 65
539 20250311 110200 605617842 3150 3150 3150 3150 1
540 20250311 110100 605614692 3150 3150 3150 3150 0
541 20250311 110000 605614692 3150 3150 3150 3150 0
542 20250311 105900 605614692 3150 3150 3150 3150 72
543 20250311 105800 605387892 3155 3155 3155 3155 33
544 20250311 105700 605283777 3155 3150 3155 3150 203
545 20250311 105600 604644312 3150 3150 3150 3150 2
546 20250311 105500 604638012 3160 3160 3160 3160 41
547 20250311 105400 604508452 3160 3160 3160 3160 0
548 20250311 105300 604508452 3160 3150 3160 3150 623
549 20250311 105200 602544632 3160 3160 3160 3160 0
550 20250311 105100 602544632 3160 3160 3160 3160 1
551 20250311 105000 602541472 3150 3155 3155 3150 6438
552 20250311 104900 582251192 3155 3150 3155 3150 3373
553 20250311 104800 571624657 3150 3150 3150 3150 1261
554 20250311 104700 567652507 3155 3155 3160 3155 1502
555 20250311 104600 562913692 3160 3160 3160 3160 125
556 20250311 104500 562518692 3160 3160 3160 3160 505
557 20250311 104400 560922892 3160 3160 3160 3160 0
558 20250311 104300 560922892 3160 3160 3160 3160 1
559 20250311 104200 560919732 3150 3155 3155 3150 2673
560 20250311 104100 552498587 3155 3155 3155 3155 8
561 20250311 104000 552473347 3155 3155 3155 3150 525
562 20250311 103900 550818316 3160 3160 3160 3160 11
563 20250311 103800 550783556 3165 3160 3165 3160 831
564 20250311 103700 548155596 3160 3150 3160 3150 111
565 20250311 103600 547805936 3150 3150 3150 3150 0
566 20250311 103500 547805936 3150 3150 3150 3150 1
567 20250311 103400 547802786 3155 3155 3155 3155 0
568 20250311 103300 547802786 3155 3155 3155 3155 0
569 20250311 103200 547802786 3155 3155 3155 3155 0
570 20250311 103100 547802786 3155 3155 3155 3155 0
571 20250311 103000 547802786 3155 3150 3155 3150 1068
572 20250311 102900 544438251 3150 3150 3150 3150 2984
573 20250311 102800 535038651 3150 3150 3150 3150 0
574 20250311 102700 535038651 3150 3150 3150 3150 3352
575 20250311 102600 524479851 3150 3155 3155 3150 556
576 20250311 102500 522728176 3145 3145 3145 3145 0
577 20250311 102400 522728176 3145 3145 3145 3145 330
578 20250311 102300 521690326 3145 3145 3145 3145 270
579 20250311 102200 520841176 3145 3150 3150 3145 1405
580 20250311 102100 516418716 3165 3165 3165 3165 15
581 20250311 102000 516371241 3165 3150 3165 3145 16427
582 20250311 101900 464623241 3165 3165 3165 3165 1
583 20250311 101800 464620076 3155 3155 3155 3155 13
584 20250311 101700 464579061 3150 3165 3165 3150 4502
585 20250311 101600 450396336 3155 3155 3155 3155 6459
586 20250311 101500 430018191 3160 3155 3160 3155 3390
587 20250311 101400 419317300 3155 3155 3155 3155 199
588 20250311 101300 418689455 3160 3160 3160 3160 820
589 20250311 101200 416098255 3160 3160 3160 3160 21
590 20250311 101100 416031895 3160 3160 3160 3160 468
591 20250311 101000 414553015 3155 3160 3160 3155 321
592 20250311 100900 413539470 3155 3160 3160 3155 3001
593 20250311 100800 404071310 3160 3155 3160 3155 135
594 20250311 100700 403645360 3155 3160 3160 3155 374
595 20250311 100600 402463670 3160 3165 3165 3160 14554
596 20250311 100500 356469085 3165 3165 3165 3165 1037
597 20250311 100400 353186980 3165 3170 3170 3165 336
598 20250311 100300 352123440 3165 3165 3165 3165 500
599 20250311 100200 350540940 3165 3170 3170 3165 2116
600 20250311 100100 343841280 3165 3165 3165 3165 0
601 20250311 100000 343841280 3165 3165 3165 3165 19
602 20250311 095900 343781145 3165 3170 3170 3165 178
603 20250311 095800 343217035 3170 3170 3170 3170 2
604 20250311 095700 343210695 3170 3170 3170 3170 0
605 20250311 095600 343210695 3170 3170 3170 3170 280
606 20250311 095500 342323095 3170 3165 3175 3165 7817
607 20250311 095400 317580290 3165 3170 3170 3165 64
608 20250311 095300 317377540 3175 3175 3175 3175 1
609 20250311 095200 317374365 3180 3180 3180 3180 0
610 20250311 095100 317374365 3180 3165 3180 3165 1648
611 20250311 095000 312153410 3165 3170 3170 3165 500
612 20250311 094900 310570860 3165 3170 3170 3165 1200
613 20250311 094800 306768685 3175 3175 3175 3175 355
614 20250311 094700 305641560 3180 3180 3180 3180 118
615 20250311 094600 305266320 3175 3180 3180 3175 535
616 20250311 094500 303565030 3180 3180 3180 3180 72
617 20250311 094400 303336070 3180 3180 3180 3170 783
618 20250311 094300 300852840 3170 3180 3180 3170 19
619 20250311 094200 300792600 3170 3170 3170 3170 0
620 20250311 094100 300792600 3170 3180 3180 3170 16
621 20250311 094000 300741730 3180 3175 3180 3175 1607
622 20250311 093900 295639455 3175 3175 3175 3175 20
623 20250311 093800 295575955 3180 3180 3180 3180 0
624 20250311 093700 295575955 3180 3180 3180 3180 0
625 20250311 093600 295575955 3180 3175 3180 3175 1501
626 20250311 093500 290810275 3185 3180 3185 3175 1192
627 20250311 093400 287021265 3180 3175 3180 3175 1346
628 20250311 093300 282747710 3175 3175 3175 3175 1
629 20250311 093200 282744535 3165 3165 3165 3165 0
630 20250311 093100 282744535 3165 3175 3175 3165 2803
631 20250311 093000 273873020 3175 3170 3175 3170 1441
632 20250311 092900 269305045 3170 3170 3170 3170 3
633 20250311 092800 269295535 3170 3165 3170 3160 2179
634 20250311 092700 262407810 3165 3165 3170 3160 2733
635 20250311 092600 253758850 3170 3170 3170 3170 366
636 20250311 092500 252598630 3170 3165 3170 3160 1141
637 20250311 092400 248992175 3165 3165 3165 3165 43
638 20250311 092300 248856080 3165 3165 3165 3165 51
639 20250311 092200 248694665 3160 3160 3160 3160 1
640 20250311 092100 248691505 3160 3165 3165 3160 113
641 20250311 092000 248334370 3165 3165 3165 3165 1222
642 20250311 091900 244466740 3180 3175 3180 3175 1774
643 20250311 091800 238831710 3175 3175 3175 3175 1
644 20250311 091700 238828535 3160 3160 3160 3160 1
645 20250311 091600 238825375 3175 3155 3175 3155 307
646 20250311 091500 237856745 3180 3175 3180 3165 3042
647 20250311 091400 228211425 3175 3175 3175 3170 74
648 20250311 091300 227976505 3175 3160 3175 3160 3829
649 20250311 091200 215847395 3160 3160 3160 3160 1300
650 20250311 091100 211739395 3160 3160 3170 3160 6212
651 20250311 091000 192079615 3155 3165 3165 3155 918
652 20250311 090900 189175275 3155 3170 3170 3155 4916
653 20250311 090800 173655230 3170 3160 3170 3160 1001
654 20250311 090700 170492060 3160 3160 3160 3150 2510
655 20250311 090600 162570460 3160 3165 3165 3155 4322
656 20250311 090500 148929610 3170 3150 3170 3145 4810
657 20250311 090400 133749765 3170 3170 3170 3150 2201
658 20250311 090300 126792955 3150 3165 3175 3150 1914
659 20250311 090200 120759865 3170 3150 3170 3145 9091
660 20250311 090100 92168520 3150 3165 3175 3150 14131
661 20250311 090000 47589050 3170 3130 3175 3130 14639

1
081150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,24268402,0,77901570420,0.00
20250306,0,24268402,0,77901570420,0.00
20250305,0,24268402,0,77901570420,0.00
20250304,0,24268402,0,76081440270,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 24268402 0 77901570420 0.00
3 20250306 0 24268402 0 77901570420 0.00
4 20250305 0 24268402 0 77901570420 0.00
5 20250304 0 24268402 0 76081440270 0.00