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

609
019680/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190700,64305000,2140,2140,2140,2140,983
20250311,190600,64305000,2140,2140,2140,2140,0
20250311,190500,64305000,2140,2140,2140,2140,0
20250311,190400,64305000,2140,2140,2140,2140,0
20250311,190300,64305000,2140,2140,2140,2140,0
20250311,190200,64305000,2140,2140,2140,2140,0
20250311,190100,64305000,2140,2140,2140,2140,0
20250311,190000,64305000,2140,2140,2140,2140,0
20250311,185900,64305000,2140,2140,2140,2140,0
20250311,185800,64305000,2140,2140,2140,2140,0
20250311,185700,64305000,2140,2140,2140,2140,0
20250311,185600,64305000,2140,2140,2140,2140,0
20250311,185500,64305000,2140,2140,2140,2140,0
20250311,185400,64305000,2140,2140,2140,2140,0
20250311,185300,64305000,2140,2140,2140,2140,0
20250311,185200,64305000,2140,2140,2140,2140,0
20250311,185100,64305000,2140,2140,2140,2140,0
20250311,185000,64305000,2140,2140,2140,2140,0
20250311,184900,64305000,2140,2140,2140,2140,0
20250311,184800,64305000,2140,2140,2140,2140,0
20250311,184700,64305000,2140,2140,2140,2140,0
20250311,184600,64305000,2140,2140,2140,2140,0
20250311,184500,64305000,2140,2140,2140,2140,0
20250311,184400,64305000,2140,2140,2140,2140,0
20250311,184300,64305000,2140,2140,2140,2140,0
20250311,184200,64305000,2140,2140,2140,2140,0
20250311,184100,64305000,2140,2140,2140,2140,0
20250311,184000,64305000,2140,2140,2140,2140,0
20250311,183900,64305000,2140,2140,2140,2140,0
20250311,183800,64305000,2140,2140,2140,2140,0
20250311,183700,64305000,2140,2140,2140,2140,983
20250311,183600,64305000,2140,2140,2140,2140,0
20250311,183500,64305000,2140,2140,2140,2140,0
20250311,183400,64305000,2140,2140,2140,2140,0
20250311,183300,64305000,2140,2140,2140,2140,0
20250311,183200,64305000,2140,2140,2140,2140,0
20250311,183100,64305000,2140,2140,2140,2140,0
20250311,183000,64305000,2140,2140,2140,2140,0
20250311,182900,64305000,2140,2140,2140,2140,0
20250311,182800,64305000,2140,2140,2140,2140,0
20250311,182700,64305000,2140,2140,2140,2140,0
20250311,182600,64305000,2140,2140,2140,2140,0
20250311,182500,64305000,2140,2140,2140,2140,0
20250311,182400,64305000,2140,2140,2140,2140,0
20250311,182300,64305000,2140,2140,2140,2140,0
20250311,182200,64305000,2140,2140,2140,2140,0
20250311,182100,64305000,2140,2140,2140,2140,0
20250311,182000,64305000,2140,2140,2140,2140,0
20250311,181900,64305000,2140,2140,2140,2140,0
20250311,181800,64305000,2140,2140,2140,2140,0
20250311,181700,64305000,2140,2140,2140,2140,0
20250311,181600,64305000,2140,2140,2140,2140,0
20250311,181500,64305000,2140,2140,2140,2140,0
20250311,181400,64305000,2140,2140,2140,2140,0
20250311,181300,64305000,2140,2140,2140,2140,0
20250311,181200,64305000,2140,2140,2140,2140,0
20250311,181100,64305000,2140,2140,2140,2140,0
20250311,181000,64305000,2140,2140,2140,2140,0
20250311,180900,64305000,2140,2140,2140,2140,0
20250311,180800,64305000,2140,2140,2140,2140,0
20250311,180700,64305000,2140,2140,2140,2140,983
20250311,180600,64305000,2140,2140,2140,2140,0
20250311,180500,64305000,2140,2140,2140,2140,0
20250311,180400,64305000,2140,2140,2140,2140,0
20250311,180300,64305000,2140,2140,2140,2140,0
20250311,180200,64305000,2140,2140,2140,2140,0
20250311,180100,64305000,2140,2140,2140,2140,0
20250311,180000,64305000,2140,2140,2140,2140,0
20250311,175900,64305000,2140,2140,2140,2140,0
20250311,175800,64305000,2140,2140,2140,2140,0
20250311,175700,64305000,2140,2140,2140,2140,0
20250311,175600,64305000,2140,2140,2140,2140,0
20250311,175500,64305000,2140,2140,2140,2140,0
20250311,175400,64305000,2140,2140,2140,2140,0
20250311,175300,64305000,2140,2140,2140,2140,0
20250311,175200,64305000,2140,2140,2140,2140,0
20250311,175100,64305000,2140,2140,2140,2140,0
20250311,175000,64305000,2140,2140,2140,2140,0
20250311,174900,64305000,2140,2140,2140,2140,0
20250311,174800,64305000,2140,2140,2140,2140,0
20250311,174700,64305000,2140,2140,2140,2140,0
20250311,174600,64305000,2140,2140,2140,2140,0
20250311,174500,64305000,2140,2140,2140,2140,0
20250311,174400,64305000,2140,2140,2140,2140,0
20250311,174300,64305000,2140,2140,2140,2140,0
20250311,174200,64305000,2140,2140,2140,2140,0
20250311,174100,64305000,2140,2140,2140,2140,0
20250311,174000,64305000,2140,2140,2140,2140,0
20250311,173900,64305000,2140,2140,2140,2140,0
20250311,173800,64305000,2140,2140,2140,2140,0
20250311,173700,64305000,2140,2140,2140,2140,983
20250311,173600,64305000,2140,2140,2140,2140,0
20250311,173500,64305000,2140,2140,2140,2140,0
20250311,173400,64305000,2140,2140,2140,2140,0
20250311,173300,64305000,2140,2140,2140,2140,0
20250311,173200,64305000,2140,2140,2140,2140,0
20250311,173100,64305000,2140,2140,2140,2140,0
20250311,173000,64305000,2140,2140,2140,2140,0
20250311,172900,64305000,2140,2140,2140,2140,0
20250311,172800,64305000,2140,2140,2140,2140,0
20250311,172700,64305000,2140,2140,2140,2140,0
20250311,172600,64305000,2140,2140,2140,2140,0
20250311,172500,64305000,2140,2140,2140,2140,0
20250311,172400,64305000,2140,2140,2140,2140,0
20250311,172300,64305000,2140,2140,2140,2140,0
20250311,172200,64305000,2140,2140,2140,2140,0
20250311,172100,64305000,2140,2140,2140,2140,0
20250311,172000,64305000,2140,2140,2140,2140,0
20250311,171900,64305000,2140,2140,2140,2140,0
20250311,171800,64305000,2140,2140,2140,2140,0
20250311,171700,64305000,2140,2140,2140,2140,0
20250311,171600,64305000,2140,2140,2140,2140,0
20250311,171500,64305000,2140,2140,2140,2140,0
20250311,171400,64305000,2140,2140,2140,2140,0
20250311,171300,64305000,2140,2140,2140,2140,0
20250311,171200,64305000,2140,2140,2140,2140,0
20250311,171100,64305000,2140,2140,2140,2140,0
20250311,171000,64305000,2140,2140,2140,2140,0
20250311,170900,64305000,2140,2140,2140,2140,0
20250311,170800,64305000,2140,2140,2140,2140,0
20250311,170700,64305000,2140,2140,2140,2140,983
20250311,170600,64305000,2140,2140,2140,2140,0
20250311,170500,64305000,2140,2140,2140,2140,0
20250311,170400,64305000,2140,2140,2140,2140,0
20250311,170300,64305000,2140,2140,2140,2140,0
20250311,170200,64305000,2140,2140,2140,2140,0
20250311,170100,64305000,2140,2140,2140,2140,0
20250311,170000,64305000,2140,2140,2140,2140,0
20250311,165900,64305000,2140,2140,2140,2140,0
20250311,165800,64305000,2140,2140,2140,2140,0
20250311,165700,64305000,2140,2140,2140,2140,0
20250311,165600,64305000,2140,2140,2140,2140,0
20250311,165500,64305000,2140,2140,2140,2140,0
20250311,165400,64305000,2140,2140,2140,2140,0
20250311,165300,64305000,2140,2140,2140,2140,0
20250311,165200,64305000,2140,2140,2140,2140,0
20250311,165100,64305000,2140,2140,2140,2140,0
20250311,165000,64305000,2140,2140,2140,2140,0
20250311,164900,64305000,2140,2140,2140,2140,0
20250311,164800,64305000,2140,2140,2140,2140,0
20250311,164700,64305000,2140,2140,2140,2140,0
20250311,164600,64305000,2140,2140,2140,2140,0
20250311,164500,64305000,2140,2140,2140,2140,0
20250311,164400,64305000,2140,2140,2140,2140,0
20250311,164300,64305000,2140,2140,2140,2140,0
20250311,164200,64305000,2140,2140,2140,2140,0
20250311,164100,64305000,2140,2140,2140,2140,0
20250311,164000,64305000,2140,2140,2140,2140,0
20250311,163900,64305000,2140,2140,2140,2140,0
20250311,163800,64305000,2140,2140,2140,2140,0
20250311,163700,64305000,2140,2140,2140,2140,983
20250311,163600,64305000,2140,2140,2140,2140,0
20250311,163500,64305000,2140,2140,2140,2140,0
20250311,163400,64305000,2140,2140,2140,2140,0
20250311,163300,64305000,2140,2140,2140,2140,0
20250311,163200,64305000,2140,2140,2140,2140,0
20250311,163100,64305000,2140,2140,2140,2140,0
20250311,163000,64305000,2140,2140,2140,2140,0
20250311,162900,64305000,2140,2140,2140,2140,0
20250311,162800,64305000,2140,2140,2140,2140,0
20250311,162700,64305000,2140,2140,2140,2140,0
20250311,162600,64305000,2140,2140,2140,2140,0
20250311,162500,64305000,2140,2140,2140,2140,0
20250311,162400,64305000,2140,2140,2140,2140,0
20250311,162300,64305000,2140,2140,2140,2140,0
20250311,162200,64305000,2140,2140,2140,2140,0
20250311,162100,64305000,2140,2140,2140,2140,0
20250311,162000,64305000,2140,2140,2140,2140,0
20250311,161900,64305000,2140,2140,2140,2140,0
20250311,161800,64305000,2140,2140,2140,2140,0
20250311,161700,64305000,2140,2140,2140,2140,0
20250311,161600,64305000,2140,2140,2140,2140,0
20250311,161500,64305000,2140,2140,2140,2140,0
20250311,161400,64305000,2140,2140,2140,2140,0
20250311,161300,64305000,2140,2140,2140,2140,0
20250311,161200,64305000,2140,2140,2140,2140,0
20250311,161100,64305000,2140,2140,2140,2140,0
20250311,161000,64305000,2140,2140,2140,2140,0
20250311,160900,64305000,2140,2140,2140,2140,0
20250311,160800,64305000,2140,2140,2140,2140,0
20250311,160700,64305000,2140,2140,2140,2140,983
20250311,160600,64305000,2140,2140,2140,2140,0
20250311,160500,64305000,2140,2140,2140,2140,0
20250311,160400,64305000,2140,2140,2140,2140,0
20250311,160300,64305000,2140,2140,2140,2140,0
20250311,160200,64305000,2140,2140,2140,2140,0
20250311,160100,64305000,2140,2140,2140,2140,0
20250311,160000,64305000,2140,2140,2140,2140,0
20250311,155900,64305000,2140,2140,2140,2140,0
20250311,155800,64305000,2140,2140,2140,2140,0
20250311,155700,64305000,2140,2140,2140,2140,0
20250311,155600,64305000,2140,2140,2140,2140,0
20250311,155500,64305000,2140,2140,2140,2140,0
20250311,155400,64305000,2140,2140,2140,2140,0
20250311,155300,64305000,2140,2140,2140,2140,0
20250311,155200,64305000,2140,2140,2140,2140,0
20250311,155100,64305000,2140,2140,2140,2140,0
20250311,155000,64305000,2140,2140,2140,2140,0
20250311,154900,64305000,2140,2140,2140,2140,0
20250311,154800,64305000,2140,2140,2140,2140,0
20250311,154700,64305000,2140,2140,2140,2140,0
20250311,154600,64305000,2140,2140,2140,2140,0
20250311,154500,64305000,2140,2140,2140,2140,0
20250311,154400,64305000,2140,2140,2140,2140,0
20250311,154300,64305000,2140,2140,2140,2140,0
20250311,154200,64305000,2140,2140,2140,2140,0
20250311,154100,64305000,2140,2140,2140,2140,0
20250311,154000,64305000,2140,2140,2140,2140,0
20250311,153900,64305000,2140,2140,2140,2140,0
20250311,153800,64305000,2140,2140,2140,2140,0
20250311,153700,64305000,2140,2140,2140,2140,983
20250311,153600,64305000,2140,2140,2140,2140,0
20250311,153500,64305000,2140,2140,2140,2140,0
20250311,153400,64305000,2140,2140,2140,2140,0
20250311,153300,64305000,2140,2140,2140,2140,0
20250311,153200,64305000,2140,2140,2140,2140,0
20250311,153100,64305000,2140,2140,2140,2140,0
20250311,153000,64305000,2140,2140,2140,2140,983
20250311,152900,62201380,2140,2140,2140,2140,0
20250311,152800,62201380,2140,2140,2140,2140,0
20250311,152700,62201380,2140,2140,2140,2140,0
20250311,152600,62201380,2140,2140,2140,2140,0
20250311,152500,62201380,2140,2140,2140,2140,0
20250311,152400,62201380,2140,2140,2140,2140,0
20250311,152300,62201380,2140,2140,2140,2140,0
20250311,152200,62201380,2140,2140,2140,2140,0
20250311,152100,62201380,2140,2140,2140,2140,0
20250311,152000,62201380,2140,2140,2140,2140,0
20250311,151900,62201380,2140,2120,2140,2120,12
20250311,151800,62175740,2140,2140,2140,2140,0
20250311,151700,62175740,2140,2140,2140,2140,0
20250311,151600,62175740,2140,2140,2140,2140,0
20250311,151500,62175740,2140,2145,2145,2140,158
20250311,151400,61837560,2140,2135,2140,2135,384
20250311,151300,61017675,2135,2135,2135,2135,403
20250311,151200,60157270,2135,2135,2135,2135,0
20250311,151100,60157270,2135,2135,2135,2135,0
20250311,151000,60157270,2135,2130,2135,2130,31
20250311,150900,60091185,2130,2130,2130,2130,252
20250311,150800,59554425,2125,2125,2125,2125,1283
20250311,150700,56828050,2125,2125,2125,2125,0
20250311,150600,56828050,2125,2120,2125,2120,198
20250311,150500,56408240,2125,2125,2125,2125,10
20250311,150400,56386990,2120,2120,2120,2120,0
20250311,150300,56386990,2120,2120,2120,2120,0
20250311,150200,56386990,2120,2120,2120,2120,454
20250311,150100,55424510,2115,2110,2115,2110,1135
20250311,150000,53023990,2115,2115,2115,2115,189
20250311,145900,52624255,2115,2115,2115,2110,2970
20250311,145800,46351535,2130,2130,2130,2130,0
20250311,145700,46351535,2130,2130,2130,2130,0
20250311,145600,46351535,2130,2130,2130,2130,0
20250311,145500,46351535,2130,2120,2130,2120,111
20250311,145400,46115120,2130,2130,2130,2130,0
20250311,145300,46115120,2130,2130,2130,2130,0
20250311,145200,46115120,2130,2130,2130,2130,0
20250311,145100,46115120,2130,2125,2130,2125,23
20250311,145000,46066190,2130,2130,2130,2130,110
20250311,144900,45831890,2115,2115,2115,2115,0
20250311,144800,45831890,2115,2115,2115,2115,0
20250311,144700,45831890,2115,2125,2125,2115,1000
20250311,144600,43715440,2135,2130,2135,2130,138
20250311,144500,43421445,2135,2135,2135,2135,0
20250311,144400,43421445,2135,2135,2135,2135,0
20250311,144300,43421445,2135,2135,2135,2135,0
20250311,144200,43421445,2135,2135,2135,2135,0
20250311,144100,43421445,2135,2135,2135,2135,11
20250311,144000,43397960,2130,2130,2130,2130,314
20250311,143900,42729140,2130,2130,2130,2130,0
20250311,143800,42729140,2130,2130,2130,2130,0
20250311,143700,42729140,2130,2130,2130,2130,0
20250311,143600,42729140,2130,2130,2130,2130,0
20250311,143500,42729140,2130,2130,2130,2130,0
20250311,143400,42729140,2130,2120,2130,2120,165
20250311,143300,42378690,2120,2120,2120,2120,1
20250311,143200,42376570,2120,2120,2120,2120,1
20250311,143100,42374450,2120,2120,2120,2120,100
20250311,143000,42162450,2120,2120,2120,2120,0
20250311,142900,42162450,2120,2120,2120,2120,0
20250311,142800,42162450,2120,2120,2120,2120,94
20250311,142700,41963170,2120,2120,2120,2120,0
20250311,142600,41963170,2120,2120,2120,2120,0
20250311,142500,41963170,2120,2120,2120,2120,0
20250311,142400,41963170,2120,2120,2120,2120,0
20250311,142300,41963170,2120,2120,2120,2120,0
20250311,142200,41963170,2120,2120,2120,2120,0
20250311,142100,41963170,2120,2120,2120,2120,0
20250311,142000,41963170,2120,2120,2120,2120,0
20250311,141900,41963170,2120,2120,2120,2120,49
20250311,141800,41859290,2115,2115,2115,2115,0
20250311,141700,41859290,2115,2115,2115,2115,0
20250311,141600,41859290,2115,2115,2115,2115,2
20250311,141500,41855060,2120,2120,2120,2120,0
20250311,141400,41855060,2120,2120,2120,2120,0
20250311,141300,41855060,2120,2120,2120,2120,0
20250311,141200,41855060,2120,2120,2120,2120,0
20250311,141100,41855060,2120,2120,2120,2120,0
20250311,141000,41855060,2120,2120,2120,2120,187
20250311,140900,41458620,2120,2120,2120,2120,0
20250311,140800,41458620,2120,2120,2120,2120,0
20250311,140700,41458620,2120,2120,2120,2120,1
20250311,140600,41456500,2110,2110,2110,2110,0
20250311,140500,41456500,2110,2120,2120,2110,2
20250311,140400,41452270,2115,2115,2115,2115,82
20250311,140300,41278840,2110,2110,2110,2110,0
20250311,140200,41278840,2110,2110,2110,2110,708
20250311,140100,39784960,2105,2105,2105,2105,550
20250311,140000,38627210,2105,2105,2105,2105,0
20250311,135900,38627210,2105,2105,2105,2105,0
20250311,135800,38627210,2105,2105,2105,2105,0
20250311,135700,38627210,2105,2105,2105,2105,0
20250311,135600,38627210,2105,2105,2105,2105,300
20250311,135500,37995710,2110,2110,2110,2110,0
20250311,135400,37995710,2110,2110,2110,2110,78
20250311,135300,37831130,2110,2110,2110,2110,0
20250311,135200,37831130,2110,2110,2110,2110,404
20250311,135100,36978690,2115,2115,2115,2115,0
20250311,135000,36978690,2115,2115,2115,2115,0
20250311,134900,36978690,2115,2115,2115,2115,20
20250311,134800,36936390,2115,2115,2115,2115,0
20250311,134700,36936390,2115,2115,2115,2115,0
20250311,134600,36936390,2115,2115,2115,2115,0
20250311,134500,36936390,2115,2115,2115,2115,0
20250311,134400,36936390,2115,2115,2115,2115,0
20250311,134300,36936390,2115,2115,2115,2115,0
20250311,134200,36936390,2115,2115,2115,2115,0
20250311,134100,36936390,2115,2115,2115,2115,1
20250311,134000,36934275,2115,2115,2115,2115,0
20250311,133900,36934275,2115,2115,2115,2115,0
20250311,133800,36934275,2115,2115,2115,2115,10
20250311,133700,36913125,2115,2115,2115,2115,0
20250311,133600,36913125,2115,2115,2115,2115,10
20250311,133500,36891975,2115,2115,2115,2115,0
20250311,133400,36891975,2115,2115,2115,2115,0
20250311,133300,36891975,2115,2115,2115,2115,0
20250311,133200,36891975,2115,2115,2115,2115,10
20250311,133100,36870825,2115,2115,2115,2115,60
20250311,133000,36743925,2115,2115,2115,2115,0
20250311,132900,36743925,2115,2115,2115,2115,0
20250311,132800,36743925,2115,2115,2115,2115,0
20250311,132700,36743925,2115,2115,2115,2115,0
20250311,132600,36743925,2115,2115,2115,2115,0
20250311,132500,36743925,2115,2115,2115,2115,0
20250311,132400,36743925,2115,2115,2115,2115,0
20250311,132300,36743925,2115,2115,2115,2115,0
20250311,132200,36743925,2115,2115,2115,2115,0
20250311,132100,36743925,2115,2115,2115,2115,1
20250311,132000,36741810,2115,2115,2115,2115,0
20250311,131900,36741810,2115,2115,2115,2115,0
20250311,131800,36741810,2115,2115,2115,2115,0
20250311,131700,36741810,2115,2115,2115,2115,0
20250311,131600,36741810,2115,2115,2115,2115,10
20250311,131500,36720660,2110,2110,2110,2110,100
20250311,131400,36509660,2115,2115,2115,2115,0
20250311,131300,36509660,2115,2115,2115,2115,0
20250311,131200,36509660,2115,2115,2115,2115,0
20250311,131100,36509660,2115,2115,2115,2115,0
20250311,131000,36509660,2115,2115,2115,2115,0
20250311,130900,36509660,2115,2115,2115,2115,0
20250311,130800,36509660,2115,2115,2115,2115,0
20250311,130700,36509660,2115,2115,2115,2115,0
20250311,130600,36509660,2115,2115,2115,2115,0
20250311,130500,36509660,2115,2115,2115,2115,0
20250311,130400,36509660,2115,2115,2115,2115,0
20250311,130300,36509660,2115,2115,2115,2115,0
20250311,130200,36509660,2115,2115,2115,2115,0
20250311,130100,36509660,2115,2110,2115,2110,30
20250311,130000,36446355,2115,2115,2115,2115,10
20250311,125900,36425205,2105,2105,2105,2105,25
20250311,125800,36372580,2115,2115,2115,2115,0
20250311,125700,36372580,2115,2115,2115,2115,0
20250311,125600,36372580,2115,2115,2115,2115,0
20250311,125500,36372580,2115,2110,2115,2110,2
20250311,125400,36368355,2110,2110,2110,2110,0
20250311,125300,36368355,2110,2110,2110,2110,0
20250311,125200,36368355,2110,2110,2110,2110,0
20250311,125100,36368355,2110,2110,2110,2110,0
20250311,125000,36368355,2110,2110,2110,2110,0
20250311,124900,36368355,2110,2110,2110,2110,0
20250311,124800,36368355,2110,2110,2110,2110,0
20250311,124700,36368355,2110,2110,2110,2110,0
20250311,124600,36368355,2110,2110,2110,2110,0
20250311,124500,36368355,2110,2110,2110,2110,0
20250311,124400,36368355,2110,2110,2110,2110,0
20250311,124300,36368355,2110,2110,2110,2110,155
20250311,124200,36041305,2110,2115,2115,2110,15
20250311,124100,36009605,2115,2115,2115,2115,0
20250311,124000,36009605,2115,2115,2115,2115,0
20250311,123900,36009605,2115,2115,2115,2115,0
20250311,123800,36009605,2115,2115,2115,2115,0
20250311,123700,36009605,2115,2115,2115,2115,0
20250311,123600,36009605,2115,2110,2115,2110,751
20250311,123500,34424990,2115,2115,2115,2115,0
20250311,123400,34424990,2115,2115,2115,2115,0
20250311,123300,34424990,2115,2115,2115,2115,0
20250311,123200,34424990,2115,2115,2115,2115,0
20250311,123100,34424990,2115,2115,2115,2115,0
20250311,123000,34424990,2115,2115,2115,2115,0
20250311,122900,34424990,2115,2115,2115,2115,0
20250311,122800,34424990,2115,2115,2115,2115,0
20250311,122700,34424990,2115,2115,2115,2115,0
20250311,122600,34424990,2115,2115,2115,2115,0
20250311,122500,34424990,2115,2115,2115,2115,0
20250311,122400,34424990,2115,2115,2115,2115,0
20250311,122300,34424990,2115,2115,2115,2115,0
20250311,122200,34424990,2115,2115,2115,2115,0
20250311,122100,34424990,2115,2115,2115,2115,3
20250311,122000,34418645,2115,2115,2115,2115,0
20250311,121900,34418645,2115,2115,2115,2115,56
20250311,121800,34300205,2110,2110,2110,2110,411
20250311,121700,33432995,2110,2110,2110,2110,0
20250311,121600,33432995,2110,2110,2110,2110,0
20250311,121500,33432995,2110,2110,2110,2110,0
20250311,121400,33432995,2110,2110,2110,2110,0
20250311,121300,33432995,2110,2110,2110,2110,0
20250311,121200,33432995,2110,2110,2110,2110,0
20250311,121100,33432995,2110,2105,2110,2105,452
20250311,121000,32481530,2110,2110,2110,2110,0
20250311,120900,32481530,2110,2110,2110,2110,0
20250311,120800,32481530,2110,2110,2110,2110,0
20250311,120700,32481530,2110,2110,2110,2110,0
20250311,120600,32481530,2110,2110,2110,2110,423
20250311,120500,31589000,2110,2110,2110,2110,0
20250311,120400,31589000,2110,2110,2110,2110,0
20250311,120300,31589000,2110,2110,2110,2110,0
20250311,120200,31589000,2110,2110,2110,2110,0
20250311,120100,31589000,2110,2105,2110,2105,173
20250311,120000,31224780,2100,2100,2100,2100,0
20250311,115900,31224780,2100,2100,2100,2100,0
20250311,115800,31224780,2100,2100,2100,2100,0
20250311,115700,31224780,2100,2100,2100,2100,0
20250311,115600,31224780,2100,2100,2100,2100,0
20250311,115500,31224780,2100,2100,2100,2100,0
20250311,115400,31224780,2100,2100,2100,2100,0
20250311,115300,31224780,2100,2100,2100,2100,0
20250311,115200,31224780,2100,2100,2100,2100,637
20250311,115100,29887080,2110,2110,2110,2110,0
20250311,115000,29887080,2110,2110,2110,2110,0
20250311,114900,29887080,2110,2110,2110,2110,0
20250311,114800,29887080,2110,2110,2110,2110,0
20250311,114700,29887080,2110,2110,2110,2110,0
20250311,114600,29887080,2110,2110,2110,2110,0
20250311,114500,29887080,2110,2110,2110,2110,0
20250311,114400,29887080,2110,2110,2110,2110,0
20250311,114300,29887080,2110,2110,2110,2110,0
20250311,114200,29887080,2110,2110,2110,2110,1
20250311,114100,29884970,2100,2100,2100,2100,0
20250311,114000,29884970,2100,2100,2100,2100,490
20250311,113900,28855970,2110,2110,2110,2110,0
20250311,113800,28855970,2110,2110,2110,2110,0
20250311,113700,28855970,2110,2110,2110,2110,0
20250311,113600,28855970,2110,2110,2110,2110,11
20250311,113500,28832760,2110,2110,2110,2110,0
20250311,113400,28832760,2110,2110,2110,2110,0
20250311,113300,28832760,2110,2110,2110,2110,0
20250311,113200,28832760,2110,2110,2110,2110,0
20250311,113100,28832760,2110,2110,2110,2110,0
20250311,113000,28832760,2110,2110,2110,2110,0
20250311,112900,28832760,2110,2100,2110,2100,1563
20250311,112800,25549640,2110,2110,2110,2110,0
20250311,112700,25549640,2110,2110,2110,2110,0
20250311,112600,25549640,2110,2110,2110,2110,0
20250311,112500,25549640,2110,2110,2110,2110,0
20250311,112400,25549640,2110,2110,2110,2110,0
20250311,112300,25549640,2110,2110,2110,2110,0
20250311,112200,25549640,2110,2110,2110,2110,0
20250311,112100,25549640,2110,2110,2110,2110,0
20250311,112000,25549640,2110,2110,2110,2110,0
20250311,111900,25549640,2110,2110,2110,2110,12
20250311,111800,25524320,2110,2110,2110,2110,0
20250311,111700,25524320,2110,2110,2110,2110,0
20250311,111600,25524320,2110,2110,2110,2110,0
20250311,111500,25524320,2110,2110,2110,2110,0
20250311,111400,25524320,2110,2110,2110,2110,0
20250311,111300,25524320,2110,2110,2110,2110,0
20250311,111200,25524320,2110,2110,2110,2110,0
20250311,111100,25524320,2110,2110,2110,2110,0
20250311,111000,25524320,2110,2110,2110,2110,1
20250311,110900,25522210,2110,2110,2110,2110,0
20250311,110800,25522210,2110,2110,2110,2110,0
20250311,110700,25522210,2110,2110,2110,2110,0
20250311,110600,25522210,2110,2110,2110,2110,60
20250311,110500,25395610,2110,2110,2110,2110,0
20250311,110400,25395610,2110,2110,2110,2110,0
20250311,110300,25395610,2110,2110,2110,2110,0
20250311,110200,25395610,2110,2110,2110,2110,0
20250311,110100,25395610,2110,2110,2110,2110,0
20250311,110000,25395610,2110,2110,2110,2110,0
20250311,105900,25395610,2110,2110,2110,2110,0
20250311,105800,25395610,2110,2110,2110,2110,18
20250311,105700,25357630,2110,2110,2110,2110,0
20250311,105600,25357630,2110,2110,2110,2110,100
20250311,105500,25146630,2110,2105,2110,2105,10
20250311,105400,25125535,2110,2110,2110,2110,0
20250311,105300,25125535,2110,2105,2110,2105,748
20250311,105200,23550940,2100,2100,2100,2100,0
20250311,105100,23550940,2100,2100,2100,2100,0
20250311,105000,23550940,2100,2100,2100,2100,0
20250311,104900,23550940,2100,2100,2100,2100,0
20250311,104800,23550940,2100,2100,2100,2100,0
20250311,104700,23550940,2100,2100,2100,2100,0
20250311,104600,23550940,2100,2100,2100,2100,0
20250311,104500,23550940,2100,2100,2100,2100,0
20250311,104400,23550940,2100,2100,2100,2100,0
20250311,104300,23550940,2100,2100,2100,2100,0
20250311,104200,23550940,2100,2100,2100,2100,0
20250311,104100,23550940,2100,2100,2100,2100,200
20250311,104000,23130940,2105,2105,2105,2105,10
20250311,103900,23109890,2105,2105,2105,2105,0
20250311,103800,23109890,2105,2105,2105,2105,0
20250311,103700,23109890,2105,2105,2105,2105,0
20250311,103600,23109890,2105,2105,2105,2105,33
20250311,103500,23040425,2105,2105,2105,2105,1
20250311,103400,23038320,2100,2100,2105,2100,62
20250311,103300,22908065,2100,2100,2100,2100,33
20250311,103200,22838765,2105,2100,2105,2100,47
20250311,103100,22740010,2100,2100,2100,2100,548
20250311,103000,21589210,2105,2100,2105,2100,550
20250311,102900,20434145,2100,2100,2100,2100,31
20250311,102800,20369045,2100,2100,2100,2100,97
20250311,102700,20165345,2100,2100,2100,2100,38
20250311,102600,20085545,2100,2100,2100,2100,36
20250311,102500,20009945,2100,2100,2100,2100,48
20250311,102400,19909145,2100,2100,2100,2100,28
20250311,102300,19850345,2100,2100,2100,2100,32
20250311,102200,19783145,2100,2100,2100,2100,51
20250311,102100,19676045,2100,2100,2100,2100,29
20250311,102000,19615145,2100,2100,2100,2100,31
20250311,101900,19550045,2100,2100,2100,2100,37
20250311,101800,19472345,2100,2100,2100,2100,53
20250311,101700,19361045,2100,2100,2100,2100,38
20250311,101600,19281245,2100,2100,2100,2100,50
20250311,101500,19176245,2100,2100,2100,2100,45
20250311,101400,19081745,2100,2095,2100,2095,29
20250311,101300,19020850,2095,2100,2100,2095,29
20250311,101200,18959955,2100,2100,2100,2100,45
20250311,101100,18865455,2100,2100,2100,2100,29
20250311,101000,18804555,2100,2100,2105,2100,89
20250311,100900,18617535,2100,2100,2100,2100,44
20250311,100800,18525135,2105,2100,2105,2100,1600
20250311,100700,15165130,2100,2100,2100,2100,4
20250311,100600,15156730,2105,2105,2105,2105,11
20250311,100500,15133575,2105,2105,2105,2105,0
20250311,100400,15133575,2105,2105,2105,2105,0
20250311,100300,15133575,2105,2100,2105,2100,939
20250311,100200,13161645,2100,2100,2105,2100,95
20250311,100100,12962010,2100,2100,2100,2100,32
20250311,100000,12894810,2100,2100,2100,2100,96
20250311,095900,12693210,2100,2100,2100,2100,46
20250311,095800,12596610,2100,2100,2100,2100,29
20250311,095700,12535710,2100,2100,2100,2100,59
20250311,095600,12411810,2100,2100,2100,2100,52
20250311,095500,12302610,2100,2100,2100,2100,46
20250311,095400,12206010,2100,2100,2100,2100,78
20250311,095300,12042210,2085,2085,2085,2085,0
20250311,095200,12042210,2085,2100,2100,2085,1076
20250311,095100,9796720,2100,2100,2100,2100,75
20250311,095000,9639220,2100,2100,2100,2100,24
20250311,094900,9588820,2100,2100,2100,2100,108
20250311,094800,9362020,2100,2100,2100,2100,35
20250311,094700,9288520,2100,2100,2100,2100,26
20250311,094600,9233920,2100,2100,2100,2100,100
20250311,094500,9023920,2100,2100,2100,2100,38
20250311,094400,8944120,2100,2100,2100,2100,34
20250311,094300,8872720,2100,2095,2100,2095,150
20250311,094200,8558110,2095,2095,2095,2095,38
20250311,094100,8478500,2095,2095,2095,2095,33
20250311,094000,8409365,2095,2095,2095,2095,28
20250311,093900,8350705,2095,2095,2095,2095,47
20250311,093800,8252240,2095,2095,2095,2095,37
20250311,093700,8174725,2090,2090,2090,2090,0
20250311,093600,8174725,2090,2100,2100,2090,216
20250311,093500,7722570,2100,2100,2100,2100,27
20250311,093400,7665870,2095,2095,2095,2095,23
20250311,093300,7617685,2095,2095,2095,2095,44
20250311,093200,7525505,2090,2090,2090,2090,0
20250311,093100,7525505,2090,2090,2090,2090,34
20250311,093000,7454445,2085,2085,2085,2085,0
20250311,092900,7454445,2085,2085,2085,2085,0
20250311,092800,7454445,2085,2090,2090,2085,42
20250311,092700,7366730,2090,2090,2090,2090,33
20250311,092600,7297760,2090,2090,2090,2090,48
20250311,092500,7197440,2090,2090,2090,2090,33
20250311,092400,7128470,2090,2090,2090,2090,32
20250311,092300,7061590,2085,2085,2085,2085,0
20250311,092200,7061590,2085,2085,2085,2085,44
20250311,092100,6969850,2085,2085,2085,2085,146
20250311,092000,6665440,2085,2080,2085,2080,262
20250311,091900,6120170,2085,2085,2085,2085,39
20250311,091800,6038855,2085,2085,2085,2085,105
20250311,091700,5819930,2085,2085,2085,2085,0
20250311,091600,5819930,2085,2085,2085,2085,0
20250311,091500,5819930,2085,2085,2085,2085,35
20250311,091400,5746955,2085,2085,2085,2085,37
20250311,091300,5669810,2085,2085,2085,2085,95
20250311,091200,5471735,2085,2085,2085,2085,28
20250311,091100,5413355,2085,2085,2085,2085,37
20250311,091000,5336210,2085,2085,2085,2085,77
20250311,090900,5175665,2085,2085,2085,2085,0
20250311,090800,5175665,2085,2085,2085,2085,147
20250311,090700,4869170,2085,2085,2085,2085,143
20250311,090600,4571015,2085,2085,2085,2085,186
20250311,090500,4183205,2085,2085,2085,2085,351
20250311,090400,3451370,2080,2080,2080,2080,0
20250311,090300,3451370,2080,2080,2080,2075,328
20250311,090200,2769210,2080,2075,2080,2070,309
20250311,090100,2128680,2070,2090,2090,2070,998
20250311,090000,58670,2085,2105,2105,2085,28
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190700 64305000 2140 2140 2140 2140 983
3 20250311 190600 64305000 2140 2140 2140 2140 0
4 20250311 190500 64305000 2140 2140 2140 2140 0
5 20250311 190400 64305000 2140 2140 2140 2140 0
6 20250311 190300 64305000 2140 2140 2140 2140 0
7 20250311 190200 64305000 2140 2140 2140 2140 0
8 20250311 190100 64305000 2140 2140 2140 2140 0
9 20250311 190000 64305000 2140 2140 2140 2140 0
10 20250311 185900 64305000 2140 2140 2140 2140 0
11 20250311 185800 64305000 2140 2140 2140 2140 0
12 20250311 185700 64305000 2140 2140 2140 2140 0
13 20250311 185600 64305000 2140 2140 2140 2140 0
14 20250311 185500 64305000 2140 2140 2140 2140 0
15 20250311 185400 64305000 2140 2140 2140 2140 0
16 20250311 185300 64305000 2140 2140 2140 2140 0
17 20250311 185200 64305000 2140 2140 2140 2140 0
18 20250311 185100 64305000 2140 2140 2140 2140 0
19 20250311 185000 64305000 2140 2140 2140 2140 0
20 20250311 184900 64305000 2140 2140 2140 2140 0
21 20250311 184800 64305000 2140 2140 2140 2140 0
22 20250311 184700 64305000 2140 2140 2140 2140 0
23 20250311 184600 64305000 2140 2140 2140 2140 0
24 20250311 184500 64305000 2140 2140 2140 2140 0
25 20250311 184400 64305000 2140 2140 2140 2140 0
26 20250311 184300 64305000 2140 2140 2140 2140 0
27 20250311 184200 64305000 2140 2140 2140 2140 0
28 20250311 184100 64305000 2140 2140 2140 2140 0
29 20250311 184000 64305000 2140 2140 2140 2140 0
30 20250311 183900 64305000 2140 2140 2140 2140 0
31 20250311 183800 64305000 2140 2140 2140 2140 0
32 20250311 183700 64305000 2140 2140 2140 2140 983
33 20250311 183600 64305000 2140 2140 2140 2140 0
34 20250311 183500 64305000 2140 2140 2140 2140 0
35 20250311 183400 64305000 2140 2140 2140 2140 0
36 20250311 183300 64305000 2140 2140 2140 2140 0
37 20250311 183200 64305000 2140 2140 2140 2140 0
38 20250311 183100 64305000 2140 2140 2140 2140 0
39 20250311 183000 64305000 2140 2140 2140 2140 0
40 20250311 182900 64305000 2140 2140 2140 2140 0
41 20250311 182800 64305000 2140 2140 2140 2140 0
42 20250311 182700 64305000 2140 2140 2140 2140 0
43 20250311 182600 64305000 2140 2140 2140 2140 0
44 20250311 182500 64305000 2140 2140 2140 2140 0
45 20250311 182400 64305000 2140 2140 2140 2140 0
46 20250311 182300 64305000 2140 2140 2140 2140 0
47 20250311 182200 64305000 2140 2140 2140 2140 0
48 20250311 182100 64305000 2140 2140 2140 2140 0
49 20250311 182000 64305000 2140 2140 2140 2140 0
50 20250311 181900 64305000 2140 2140 2140 2140 0
51 20250311 181800 64305000 2140 2140 2140 2140 0
52 20250311 181700 64305000 2140 2140 2140 2140 0
53 20250311 181600 64305000 2140 2140 2140 2140 0
54 20250311 181500 64305000 2140 2140 2140 2140 0
55 20250311 181400 64305000 2140 2140 2140 2140 0
56 20250311 181300 64305000 2140 2140 2140 2140 0
57 20250311 181200 64305000 2140 2140 2140 2140 0
58 20250311 181100 64305000 2140 2140 2140 2140 0
59 20250311 181000 64305000 2140 2140 2140 2140 0
60 20250311 180900 64305000 2140 2140 2140 2140 0
61 20250311 180800 64305000 2140 2140 2140 2140 0
62 20250311 180700 64305000 2140 2140 2140 2140 983
63 20250311 180600 64305000 2140 2140 2140 2140 0
64 20250311 180500 64305000 2140 2140 2140 2140 0
65 20250311 180400 64305000 2140 2140 2140 2140 0
66 20250311 180300 64305000 2140 2140 2140 2140 0
67 20250311 180200 64305000 2140 2140 2140 2140 0
68 20250311 180100 64305000 2140 2140 2140 2140 0
69 20250311 180000 64305000 2140 2140 2140 2140 0
70 20250311 175900 64305000 2140 2140 2140 2140 0
71 20250311 175800 64305000 2140 2140 2140 2140 0
72 20250311 175700 64305000 2140 2140 2140 2140 0
73 20250311 175600 64305000 2140 2140 2140 2140 0
74 20250311 175500 64305000 2140 2140 2140 2140 0
75 20250311 175400 64305000 2140 2140 2140 2140 0
76 20250311 175300 64305000 2140 2140 2140 2140 0
77 20250311 175200 64305000 2140 2140 2140 2140 0
78 20250311 175100 64305000 2140 2140 2140 2140 0
79 20250311 175000 64305000 2140 2140 2140 2140 0
80 20250311 174900 64305000 2140 2140 2140 2140 0
81 20250311 174800 64305000 2140 2140 2140 2140 0
82 20250311 174700 64305000 2140 2140 2140 2140 0
83 20250311 174600 64305000 2140 2140 2140 2140 0
84 20250311 174500 64305000 2140 2140 2140 2140 0
85 20250311 174400 64305000 2140 2140 2140 2140 0
86 20250311 174300 64305000 2140 2140 2140 2140 0
87 20250311 174200 64305000 2140 2140 2140 2140 0
88 20250311 174100 64305000 2140 2140 2140 2140 0
89 20250311 174000 64305000 2140 2140 2140 2140 0
90 20250311 173900 64305000 2140 2140 2140 2140 0
91 20250311 173800 64305000 2140 2140 2140 2140 0
92 20250311 173700 64305000 2140 2140 2140 2140 983
93 20250311 173600 64305000 2140 2140 2140 2140 0
94 20250311 173500 64305000 2140 2140 2140 2140 0
95 20250311 173400 64305000 2140 2140 2140 2140 0
96 20250311 173300 64305000 2140 2140 2140 2140 0
97 20250311 173200 64305000 2140 2140 2140 2140 0
98 20250311 173100 64305000 2140 2140 2140 2140 0
99 20250311 173000 64305000 2140 2140 2140 2140 0
100 20250311 172900 64305000 2140 2140 2140 2140 0
101 20250311 172800 64305000 2140 2140 2140 2140 0
102 20250311 172700 64305000 2140 2140 2140 2140 0
103 20250311 172600 64305000 2140 2140 2140 2140 0
104 20250311 172500 64305000 2140 2140 2140 2140 0
105 20250311 172400 64305000 2140 2140 2140 2140 0
106 20250311 172300 64305000 2140 2140 2140 2140 0
107 20250311 172200 64305000 2140 2140 2140 2140 0
108 20250311 172100 64305000 2140 2140 2140 2140 0
109 20250311 172000 64305000 2140 2140 2140 2140 0
110 20250311 171900 64305000 2140 2140 2140 2140 0
111 20250311 171800 64305000 2140 2140 2140 2140 0
112 20250311 171700 64305000 2140 2140 2140 2140 0
113 20250311 171600 64305000 2140 2140 2140 2140 0
114 20250311 171500 64305000 2140 2140 2140 2140 0
115 20250311 171400 64305000 2140 2140 2140 2140 0
116 20250311 171300 64305000 2140 2140 2140 2140 0
117 20250311 171200 64305000 2140 2140 2140 2140 0
118 20250311 171100 64305000 2140 2140 2140 2140 0
119 20250311 171000 64305000 2140 2140 2140 2140 0
120 20250311 170900 64305000 2140 2140 2140 2140 0
121 20250311 170800 64305000 2140 2140 2140 2140 0
122 20250311 170700 64305000 2140 2140 2140 2140 983
123 20250311 170600 64305000 2140 2140 2140 2140 0
124 20250311 170500 64305000 2140 2140 2140 2140 0
125 20250311 170400 64305000 2140 2140 2140 2140 0
126 20250311 170300 64305000 2140 2140 2140 2140 0
127 20250311 170200 64305000 2140 2140 2140 2140 0
128 20250311 170100 64305000 2140 2140 2140 2140 0
129 20250311 170000 64305000 2140 2140 2140 2140 0
130 20250311 165900 64305000 2140 2140 2140 2140 0
131 20250311 165800 64305000 2140 2140 2140 2140 0
132 20250311 165700 64305000 2140 2140 2140 2140 0
133 20250311 165600 64305000 2140 2140 2140 2140 0
134 20250311 165500 64305000 2140 2140 2140 2140 0
135 20250311 165400 64305000 2140 2140 2140 2140 0
136 20250311 165300 64305000 2140 2140 2140 2140 0
137 20250311 165200 64305000 2140 2140 2140 2140 0
138 20250311 165100 64305000 2140 2140 2140 2140 0
139 20250311 165000 64305000 2140 2140 2140 2140 0
140 20250311 164900 64305000 2140 2140 2140 2140 0
141 20250311 164800 64305000 2140 2140 2140 2140 0
142 20250311 164700 64305000 2140 2140 2140 2140 0
143 20250311 164600 64305000 2140 2140 2140 2140 0
144 20250311 164500 64305000 2140 2140 2140 2140 0
145 20250311 164400 64305000 2140 2140 2140 2140 0
146 20250311 164300 64305000 2140 2140 2140 2140 0
147 20250311 164200 64305000 2140 2140 2140 2140 0
148 20250311 164100 64305000 2140 2140 2140 2140 0
149 20250311 164000 64305000 2140 2140 2140 2140 0
150 20250311 163900 64305000 2140 2140 2140 2140 0
151 20250311 163800 64305000 2140 2140 2140 2140 0
152 20250311 163700 64305000 2140 2140 2140 2140 983
153 20250311 163600 64305000 2140 2140 2140 2140 0
154 20250311 163500 64305000 2140 2140 2140 2140 0
155 20250311 163400 64305000 2140 2140 2140 2140 0
156 20250311 163300 64305000 2140 2140 2140 2140 0
157 20250311 163200 64305000 2140 2140 2140 2140 0
158 20250311 163100 64305000 2140 2140 2140 2140 0
159 20250311 163000 64305000 2140 2140 2140 2140 0
160 20250311 162900 64305000 2140 2140 2140 2140 0
161 20250311 162800 64305000 2140 2140 2140 2140 0
162 20250311 162700 64305000 2140 2140 2140 2140 0
163 20250311 162600 64305000 2140 2140 2140 2140 0
164 20250311 162500 64305000 2140 2140 2140 2140 0
165 20250311 162400 64305000 2140 2140 2140 2140 0
166 20250311 162300 64305000 2140 2140 2140 2140 0
167 20250311 162200 64305000 2140 2140 2140 2140 0
168 20250311 162100 64305000 2140 2140 2140 2140 0
169 20250311 162000 64305000 2140 2140 2140 2140 0
170 20250311 161900 64305000 2140 2140 2140 2140 0
171 20250311 161800 64305000 2140 2140 2140 2140 0
172 20250311 161700 64305000 2140 2140 2140 2140 0
173 20250311 161600 64305000 2140 2140 2140 2140 0
174 20250311 161500 64305000 2140 2140 2140 2140 0
175 20250311 161400 64305000 2140 2140 2140 2140 0
176 20250311 161300 64305000 2140 2140 2140 2140 0
177 20250311 161200 64305000 2140 2140 2140 2140 0
178 20250311 161100 64305000 2140 2140 2140 2140 0
179 20250311 161000 64305000 2140 2140 2140 2140 0
180 20250311 160900 64305000 2140 2140 2140 2140 0
181 20250311 160800 64305000 2140 2140 2140 2140 0
182 20250311 160700 64305000 2140 2140 2140 2140 983
183 20250311 160600 64305000 2140 2140 2140 2140 0
184 20250311 160500 64305000 2140 2140 2140 2140 0
185 20250311 160400 64305000 2140 2140 2140 2140 0
186 20250311 160300 64305000 2140 2140 2140 2140 0
187 20250311 160200 64305000 2140 2140 2140 2140 0
188 20250311 160100 64305000 2140 2140 2140 2140 0
189 20250311 160000 64305000 2140 2140 2140 2140 0
190 20250311 155900 64305000 2140 2140 2140 2140 0
191 20250311 155800 64305000 2140 2140 2140 2140 0
192 20250311 155700 64305000 2140 2140 2140 2140 0
193 20250311 155600 64305000 2140 2140 2140 2140 0
194 20250311 155500 64305000 2140 2140 2140 2140 0
195 20250311 155400 64305000 2140 2140 2140 2140 0
196 20250311 155300 64305000 2140 2140 2140 2140 0
197 20250311 155200 64305000 2140 2140 2140 2140 0
198 20250311 155100 64305000 2140 2140 2140 2140 0
199 20250311 155000 64305000 2140 2140 2140 2140 0
200 20250311 154900 64305000 2140 2140 2140 2140 0
201 20250311 154800 64305000 2140 2140 2140 2140 0
202 20250311 154700 64305000 2140 2140 2140 2140 0
203 20250311 154600 64305000 2140 2140 2140 2140 0
204 20250311 154500 64305000 2140 2140 2140 2140 0
205 20250311 154400 64305000 2140 2140 2140 2140 0
206 20250311 154300 64305000 2140 2140 2140 2140 0
207 20250311 154200 64305000 2140 2140 2140 2140 0
208 20250311 154100 64305000 2140 2140 2140 2140 0
209 20250311 154000 64305000 2140 2140 2140 2140 0
210 20250311 153900 64305000 2140 2140 2140 2140 0
211 20250311 153800 64305000 2140 2140 2140 2140 0
212 20250311 153700 64305000 2140 2140 2140 2140 983
213 20250311 153600 64305000 2140 2140 2140 2140 0
214 20250311 153500 64305000 2140 2140 2140 2140 0
215 20250311 153400 64305000 2140 2140 2140 2140 0
216 20250311 153300 64305000 2140 2140 2140 2140 0
217 20250311 153200 64305000 2140 2140 2140 2140 0
218 20250311 153100 64305000 2140 2140 2140 2140 0
219 20250311 153000 64305000 2140 2140 2140 2140 983
220 20250311 152900 62201380 2140 2140 2140 2140 0
221 20250311 152800 62201380 2140 2140 2140 2140 0
222 20250311 152700 62201380 2140 2140 2140 2140 0
223 20250311 152600 62201380 2140 2140 2140 2140 0
224 20250311 152500 62201380 2140 2140 2140 2140 0
225 20250311 152400 62201380 2140 2140 2140 2140 0
226 20250311 152300 62201380 2140 2140 2140 2140 0
227 20250311 152200 62201380 2140 2140 2140 2140 0
228 20250311 152100 62201380 2140 2140 2140 2140 0
229 20250311 152000 62201380 2140 2140 2140 2140 0
230 20250311 151900 62201380 2140 2120 2140 2120 12
231 20250311 151800 62175740 2140 2140 2140 2140 0
232 20250311 151700 62175740 2140 2140 2140 2140 0
233 20250311 151600 62175740 2140 2140 2140 2140 0
234 20250311 151500 62175740 2140 2145 2145 2140 158
235 20250311 151400 61837560 2140 2135 2140 2135 384
236 20250311 151300 61017675 2135 2135 2135 2135 403
237 20250311 151200 60157270 2135 2135 2135 2135 0
238 20250311 151100 60157270 2135 2135 2135 2135 0
239 20250311 151000 60157270 2135 2130 2135 2130 31
240 20250311 150900 60091185 2130 2130 2130 2130 252
241 20250311 150800 59554425 2125 2125 2125 2125 1283
242 20250311 150700 56828050 2125 2125 2125 2125 0
243 20250311 150600 56828050 2125 2120 2125 2120 198
244 20250311 150500 56408240 2125 2125 2125 2125 10
245 20250311 150400 56386990 2120 2120 2120 2120 0
246 20250311 150300 56386990 2120 2120 2120 2120 0
247 20250311 150200 56386990 2120 2120 2120 2120 454
248 20250311 150100 55424510 2115 2110 2115 2110 1135
249 20250311 150000 53023990 2115 2115 2115 2115 189
250 20250311 145900 52624255 2115 2115 2115 2110 2970
251 20250311 145800 46351535 2130 2130 2130 2130 0
252 20250311 145700 46351535 2130 2130 2130 2130 0
253 20250311 145600 46351535 2130 2130 2130 2130 0
254 20250311 145500 46351535 2130 2120 2130 2120 111
255 20250311 145400 46115120 2130 2130 2130 2130 0
256 20250311 145300 46115120 2130 2130 2130 2130 0
257 20250311 145200 46115120 2130 2130 2130 2130 0
258 20250311 145100 46115120 2130 2125 2130 2125 23
259 20250311 145000 46066190 2130 2130 2130 2130 110
260 20250311 144900 45831890 2115 2115 2115 2115 0
261 20250311 144800 45831890 2115 2115 2115 2115 0
262 20250311 144700 45831890 2115 2125 2125 2115 1000
263 20250311 144600 43715440 2135 2130 2135 2130 138
264 20250311 144500 43421445 2135 2135 2135 2135 0
265 20250311 144400 43421445 2135 2135 2135 2135 0
266 20250311 144300 43421445 2135 2135 2135 2135 0
267 20250311 144200 43421445 2135 2135 2135 2135 0
268 20250311 144100 43421445 2135 2135 2135 2135 11
269 20250311 144000 43397960 2130 2130 2130 2130 314
270 20250311 143900 42729140 2130 2130 2130 2130 0
271 20250311 143800 42729140 2130 2130 2130 2130 0
272 20250311 143700 42729140 2130 2130 2130 2130 0
273 20250311 143600 42729140 2130 2130 2130 2130 0
274 20250311 143500 42729140 2130 2130 2130 2130 0
275 20250311 143400 42729140 2130 2120 2130 2120 165
276 20250311 143300 42378690 2120 2120 2120 2120 1
277 20250311 143200 42376570 2120 2120 2120 2120 1
278 20250311 143100 42374450 2120 2120 2120 2120 100
279 20250311 143000 42162450 2120 2120 2120 2120 0
280 20250311 142900 42162450 2120 2120 2120 2120 0
281 20250311 142800 42162450 2120 2120 2120 2120 94
282 20250311 142700 41963170 2120 2120 2120 2120 0
283 20250311 142600 41963170 2120 2120 2120 2120 0
284 20250311 142500 41963170 2120 2120 2120 2120 0
285 20250311 142400 41963170 2120 2120 2120 2120 0
286 20250311 142300 41963170 2120 2120 2120 2120 0
287 20250311 142200 41963170 2120 2120 2120 2120 0
288 20250311 142100 41963170 2120 2120 2120 2120 0
289 20250311 142000 41963170 2120 2120 2120 2120 0
290 20250311 141900 41963170 2120 2120 2120 2120 49
291 20250311 141800 41859290 2115 2115 2115 2115 0
292 20250311 141700 41859290 2115 2115 2115 2115 0
293 20250311 141600 41859290 2115 2115 2115 2115 2
294 20250311 141500 41855060 2120 2120 2120 2120 0
295 20250311 141400 41855060 2120 2120 2120 2120 0
296 20250311 141300 41855060 2120 2120 2120 2120 0
297 20250311 141200 41855060 2120 2120 2120 2120 0
298 20250311 141100 41855060 2120 2120 2120 2120 0
299 20250311 141000 41855060 2120 2120 2120 2120 187
300 20250311 140900 41458620 2120 2120 2120 2120 0
301 20250311 140800 41458620 2120 2120 2120 2120 0
302 20250311 140700 41458620 2120 2120 2120 2120 1
303 20250311 140600 41456500 2110 2110 2110 2110 0
304 20250311 140500 41456500 2110 2120 2120 2110 2
305 20250311 140400 41452270 2115 2115 2115 2115 82
306 20250311 140300 41278840 2110 2110 2110 2110 0
307 20250311 140200 41278840 2110 2110 2110 2110 708
308 20250311 140100 39784960 2105 2105 2105 2105 550
309 20250311 140000 38627210 2105 2105 2105 2105 0
310 20250311 135900 38627210 2105 2105 2105 2105 0
311 20250311 135800 38627210 2105 2105 2105 2105 0
312 20250311 135700 38627210 2105 2105 2105 2105 0
313 20250311 135600 38627210 2105 2105 2105 2105 300
314 20250311 135500 37995710 2110 2110 2110 2110 0
315 20250311 135400 37995710 2110 2110 2110 2110 78
316 20250311 135300 37831130 2110 2110 2110 2110 0
317 20250311 135200 37831130 2110 2110 2110 2110 404
318 20250311 135100 36978690 2115 2115 2115 2115 0
319 20250311 135000 36978690 2115 2115 2115 2115 0
320 20250311 134900 36978690 2115 2115 2115 2115 20
321 20250311 134800 36936390 2115 2115 2115 2115 0
322 20250311 134700 36936390 2115 2115 2115 2115 0
323 20250311 134600 36936390 2115 2115 2115 2115 0
324 20250311 134500 36936390 2115 2115 2115 2115 0
325 20250311 134400 36936390 2115 2115 2115 2115 0
326 20250311 134300 36936390 2115 2115 2115 2115 0
327 20250311 134200 36936390 2115 2115 2115 2115 0
328 20250311 134100 36936390 2115 2115 2115 2115 1
329 20250311 134000 36934275 2115 2115 2115 2115 0
330 20250311 133900 36934275 2115 2115 2115 2115 0
331 20250311 133800 36934275 2115 2115 2115 2115 10
332 20250311 133700 36913125 2115 2115 2115 2115 0
333 20250311 133600 36913125 2115 2115 2115 2115 10
334 20250311 133500 36891975 2115 2115 2115 2115 0
335 20250311 133400 36891975 2115 2115 2115 2115 0
336 20250311 133300 36891975 2115 2115 2115 2115 0
337 20250311 133200 36891975 2115 2115 2115 2115 10
338 20250311 133100 36870825 2115 2115 2115 2115 60
339 20250311 133000 36743925 2115 2115 2115 2115 0
340 20250311 132900 36743925 2115 2115 2115 2115 0
341 20250311 132800 36743925 2115 2115 2115 2115 0
342 20250311 132700 36743925 2115 2115 2115 2115 0
343 20250311 132600 36743925 2115 2115 2115 2115 0
344 20250311 132500 36743925 2115 2115 2115 2115 0
345 20250311 132400 36743925 2115 2115 2115 2115 0
346 20250311 132300 36743925 2115 2115 2115 2115 0
347 20250311 132200 36743925 2115 2115 2115 2115 0
348 20250311 132100 36743925 2115 2115 2115 2115 1
349 20250311 132000 36741810 2115 2115 2115 2115 0
350 20250311 131900 36741810 2115 2115 2115 2115 0
351 20250311 131800 36741810 2115 2115 2115 2115 0
352 20250311 131700 36741810 2115 2115 2115 2115 0
353 20250311 131600 36741810 2115 2115 2115 2115 10
354 20250311 131500 36720660 2110 2110 2110 2110 100
355 20250311 131400 36509660 2115 2115 2115 2115 0
356 20250311 131300 36509660 2115 2115 2115 2115 0
357 20250311 131200 36509660 2115 2115 2115 2115 0
358 20250311 131100 36509660 2115 2115 2115 2115 0
359 20250311 131000 36509660 2115 2115 2115 2115 0
360 20250311 130900 36509660 2115 2115 2115 2115 0
361 20250311 130800 36509660 2115 2115 2115 2115 0
362 20250311 130700 36509660 2115 2115 2115 2115 0
363 20250311 130600 36509660 2115 2115 2115 2115 0
364 20250311 130500 36509660 2115 2115 2115 2115 0
365 20250311 130400 36509660 2115 2115 2115 2115 0
366 20250311 130300 36509660 2115 2115 2115 2115 0
367 20250311 130200 36509660 2115 2115 2115 2115 0
368 20250311 130100 36509660 2115 2110 2115 2110 30
369 20250311 130000 36446355 2115 2115 2115 2115 10
370 20250311 125900 36425205 2105 2105 2105 2105 25
371 20250311 125800 36372580 2115 2115 2115 2115 0
372 20250311 125700 36372580 2115 2115 2115 2115 0
373 20250311 125600 36372580 2115 2115 2115 2115 0
374 20250311 125500 36372580 2115 2110 2115 2110 2
375 20250311 125400 36368355 2110 2110 2110 2110 0
376 20250311 125300 36368355 2110 2110 2110 2110 0
377 20250311 125200 36368355 2110 2110 2110 2110 0
378 20250311 125100 36368355 2110 2110 2110 2110 0
379 20250311 125000 36368355 2110 2110 2110 2110 0
380 20250311 124900 36368355 2110 2110 2110 2110 0
381 20250311 124800 36368355 2110 2110 2110 2110 0
382 20250311 124700 36368355 2110 2110 2110 2110 0
383 20250311 124600 36368355 2110 2110 2110 2110 0
384 20250311 124500 36368355 2110 2110 2110 2110 0
385 20250311 124400 36368355 2110 2110 2110 2110 0
386 20250311 124300 36368355 2110 2110 2110 2110 155
387 20250311 124200 36041305 2110 2115 2115 2110 15
388 20250311 124100 36009605 2115 2115 2115 2115 0
389 20250311 124000 36009605 2115 2115 2115 2115 0
390 20250311 123900 36009605 2115 2115 2115 2115 0
391 20250311 123800 36009605 2115 2115 2115 2115 0
392 20250311 123700 36009605 2115 2115 2115 2115 0
393 20250311 123600 36009605 2115 2110 2115 2110 751
394 20250311 123500 34424990 2115 2115 2115 2115 0
395 20250311 123400 34424990 2115 2115 2115 2115 0
396 20250311 123300 34424990 2115 2115 2115 2115 0
397 20250311 123200 34424990 2115 2115 2115 2115 0
398 20250311 123100 34424990 2115 2115 2115 2115 0
399 20250311 123000 34424990 2115 2115 2115 2115 0
400 20250311 122900 34424990 2115 2115 2115 2115 0
401 20250311 122800 34424990 2115 2115 2115 2115 0
402 20250311 122700 34424990 2115 2115 2115 2115 0
403 20250311 122600 34424990 2115 2115 2115 2115 0
404 20250311 122500 34424990 2115 2115 2115 2115 0
405 20250311 122400 34424990 2115 2115 2115 2115 0
406 20250311 122300 34424990 2115 2115 2115 2115 0
407 20250311 122200 34424990 2115 2115 2115 2115 0
408 20250311 122100 34424990 2115 2115 2115 2115 3
409 20250311 122000 34418645 2115 2115 2115 2115 0
410 20250311 121900 34418645 2115 2115 2115 2115 56
411 20250311 121800 34300205 2110 2110 2110 2110 411
412 20250311 121700 33432995 2110 2110 2110 2110 0
413 20250311 121600 33432995 2110 2110 2110 2110 0
414 20250311 121500 33432995 2110 2110 2110 2110 0
415 20250311 121400 33432995 2110 2110 2110 2110 0
416 20250311 121300 33432995 2110 2110 2110 2110 0
417 20250311 121200 33432995 2110 2110 2110 2110 0
418 20250311 121100 33432995 2110 2105 2110 2105 452
419 20250311 121000 32481530 2110 2110 2110 2110 0
420 20250311 120900 32481530 2110 2110 2110 2110 0
421 20250311 120800 32481530 2110 2110 2110 2110 0
422 20250311 120700 32481530 2110 2110 2110 2110 0
423 20250311 120600 32481530 2110 2110 2110 2110 423
424 20250311 120500 31589000 2110 2110 2110 2110 0
425 20250311 120400 31589000 2110 2110 2110 2110 0
426 20250311 120300 31589000 2110 2110 2110 2110 0
427 20250311 120200 31589000 2110 2110 2110 2110 0
428 20250311 120100 31589000 2110 2105 2110 2105 173
429 20250311 120000 31224780 2100 2100 2100 2100 0
430 20250311 115900 31224780 2100 2100 2100 2100 0
431 20250311 115800 31224780 2100 2100 2100 2100 0
432 20250311 115700 31224780 2100 2100 2100 2100 0
433 20250311 115600 31224780 2100 2100 2100 2100 0
434 20250311 115500 31224780 2100 2100 2100 2100 0
435 20250311 115400 31224780 2100 2100 2100 2100 0
436 20250311 115300 31224780 2100 2100 2100 2100 0
437 20250311 115200 31224780 2100 2100 2100 2100 637
438 20250311 115100 29887080 2110 2110 2110 2110 0
439 20250311 115000 29887080 2110 2110 2110 2110 0
440 20250311 114900 29887080 2110 2110 2110 2110 0
441 20250311 114800 29887080 2110 2110 2110 2110 0
442 20250311 114700 29887080 2110 2110 2110 2110 0
443 20250311 114600 29887080 2110 2110 2110 2110 0
444 20250311 114500 29887080 2110 2110 2110 2110 0
445 20250311 114400 29887080 2110 2110 2110 2110 0
446 20250311 114300 29887080 2110 2110 2110 2110 0
447 20250311 114200 29887080 2110 2110 2110 2110 1
448 20250311 114100 29884970 2100 2100 2100 2100 0
449 20250311 114000 29884970 2100 2100 2100 2100 490
450 20250311 113900 28855970 2110 2110 2110 2110 0
451 20250311 113800 28855970 2110 2110 2110 2110 0
452 20250311 113700 28855970 2110 2110 2110 2110 0
453 20250311 113600 28855970 2110 2110 2110 2110 11
454 20250311 113500 28832760 2110 2110 2110 2110 0
455 20250311 113400 28832760 2110 2110 2110 2110 0
456 20250311 113300 28832760 2110 2110 2110 2110 0
457 20250311 113200 28832760 2110 2110 2110 2110 0
458 20250311 113100 28832760 2110 2110 2110 2110 0
459 20250311 113000 28832760 2110 2110 2110 2110 0
460 20250311 112900 28832760 2110 2100 2110 2100 1563
461 20250311 112800 25549640 2110 2110 2110 2110 0
462 20250311 112700 25549640 2110 2110 2110 2110 0
463 20250311 112600 25549640 2110 2110 2110 2110 0
464 20250311 112500 25549640 2110 2110 2110 2110 0
465 20250311 112400 25549640 2110 2110 2110 2110 0
466 20250311 112300 25549640 2110 2110 2110 2110 0
467 20250311 112200 25549640 2110 2110 2110 2110 0
468 20250311 112100 25549640 2110 2110 2110 2110 0
469 20250311 112000 25549640 2110 2110 2110 2110 0
470 20250311 111900 25549640 2110 2110 2110 2110 12
471 20250311 111800 25524320 2110 2110 2110 2110 0
472 20250311 111700 25524320 2110 2110 2110 2110 0
473 20250311 111600 25524320 2110 2110 2110 2110 0
474 20250311 111500 25524320 2110 2110 2110 2110 0
475 20250311 111400 25524320 2110 2110 2110 2110 0
476 20250311 111300 25524320 2110 2110 2110 2110 0
477 20250311 111200 25524320 2110 2110 2110 2110 0
478 20250311 111100 25524320 2110 2110 2110 2110 0
479 20250311 111000 25524320 2110 2110 2110 2110 1
480 20250311 110900 25522210 2110 2110 2110 2110 0
481 20250311 110800 25522210 2110 2110 2110 2110 0
482 20250311 110700 25522210 2110 2110 2110 2110 0
483 20250311 110600 25522210 2110 2110 2110 2110 60
484 20250311 110500 25395610 2110 2110 2110 2110 0
485 20250311 110400 25395610 2110 2110 2110 2110 0
486 20250311 110300 25395610 2110 2110 2110 2110 0
487 20250311 110200 25395610 2110 2110 2110 2110 0
488 20250311 110100 25395610 2110 2110 2110 2110 0
489 20250311 110000 25395610 2110 2110 2110 2110 0
490 20250311 105900 25395610 2110 2110 2110 2110 0
491 20250311 105800 25395610 2110 2110 2110 2110 18
492 20250311 105700 25357630 2110 2110 2110 2110 0
493 20250311 105600 25357630 2110 2110 2110 2110 100
494 20250311 105500 25146630 2110 2105 2110 2105 10
495 20250311 105400 25125535 2110 2110 2110 2110 0
496 20250311 105300 25125535 2110 2105 2110 2105 748
497 20250311 105200 23550940 2100 2100 2100 2100 0
498 20250311 105100 23550940 2100 2100 2100 2100 0
499 20250311 105000 23550940 2100 2100 2100 2100 0
500 20250311 104900 23550940 2100 2100 2100 2100 0
501 20250311 104800 23550940 2100 2100 2100 2100 0
502 20250311 104700 23550940 2100 2100 2100 2100 0
503 20250311 104600 23550940 2100 2100 2100 2100 0
504 20250311 104500 23550940 2100 2100 2100 2100 0
505 20250311 104400 23550940 2100 2100 2100 2100 0
506 20250311 104300 23550940 2100 2100 2100 2100 0
507 20250311 104200 23550940 2100 2100 2100 2100 0
508 20250311 104100 23550940 2100 2100 2100 2100 200
509 20250311 104000 23130940 2105 2105 2105 2105 10
510 20250311 103900 23109890 2105 2105 2105 2105 0
511 20250311 103800 23109890 2105 2105 2105 2105 0
512 20250311 103700 23109890 2105 2105 2105 2105 0
513 20250311 103600 23109890 2105 2105 2105 2105 33
514 20250311 103500 23040425 2105 2105 2105 2105 1
515 20250311 103400 23038320 2100 2100 2105 2100 62
516 20250311 103300 22908065 2100 2100 2100 2100 33
517 20250311 103200 22838765 2105 2100 2105 2100 47
518 20250311 103100 22740010 2100 2100 2100 2100 548
519 20250311 103000 21589210 2105 2100 2105 2100 550
520 20250311 102900 20434145 2100 2100 2100 2100 31
521 20250311 102800 20369045 2100 2100 2100 2100 97
522 20250311 102700 20165345 2100 2100 2100 2100 38
523 20250311 102600 20085545 2100 2100 2100 2100 36
524 20250311 102500 20009945 2100 2100 2100 2100 48
525 20250311 102400 19909145 2100 2100 2100 2100 28
526 20250311 102300 19850345 2100 2100 2100 2100 32
527 20250311 102200 19783145 2100 2100 2100 2100 51
528 20250311 102100 19676045 2100 2100 2100 2100 29
529 20250311 102000 19615145 2100 2100 2100 2100 31
530 20250311 101900 19550045 2100 2100 2100 2100 37
531 20250311 101800 19472345 2100 2100 2100 2100 53
532 20250311 101700 19361045 2100 2100 2100 2100 38
533 20250311 101600 19281245 2100 2100 2100 2100 50
534 20250311 101500 19176245 2100 2100 2100 2100 45
535 20250311 101400 19081745 2100 2095 2100 2095 29
536 20250311 101300 19020850 2095 2100 2100 2095 29
537 20250311 101200 18959955 2100 2100 2100 2100 45
538 20250311 101100 18865455 2100 2100 2100 2100 29
539 20250311 101000 18804555 2100 2100 2105 2100 89
540 20250311 100900 18617535 2100 2100 2100 2100 44
541 20250311 100800 18525135 2105 2100 2105 2100 1600
542 20250311 100700 15165130 2100 2100 2100 2100 4
543 20250311 100600 15156730 2105 2105 2105 2105 11
544 20250311 100500 15133575 2105 2105 2105 2105 0
545 20250311 100400 15133575 2105 2105 2105 2105 0
546 20250311 100300 15133575 2105 2100 2105 2100 939
547 20250311 100200 13161645 2100 2100 2105 2100 95
548 20250311 100100 12962010 2100 2100 2100 2100 32
549 20250311 100000 12894810 2100 2100 2100 2100 96
550 20250311 095900 12693210 2100 2100 2100 2100 46
551 20250311 095800 12596610 2100 2100 2100 2100 29
552 20250311 095700 12535710 2100 2100 2100 2100 59
553 20250311 095600 12411810 2100 2100 2100 2100 52
554 20250311 095500 12302610 2100 2100 2100 2100 46
555 20250311 095400 12206010 2100 2100 2100 2100 78
556 20250311 095300 12042210 2085 2085 2085 2085 0
557 20250311 095200 12042210 2085 2100 2100 2085 1076
558 20250311 095100 9796720 2100 2100 2100 2100 75
559 20250311 095000 9639220 2100 2100 2100 2100 24
560 20250311 094900 9588820 2100 2100 2100 2100 108
561 20250311 094800 9362020 2100 2100 2100 2100 35
562 20250311 094700 9288520 2100 2100 2100 2100 26
563 20250311 094600 9233920 2100 2100 2100 2100 100
564 20250311 094500 9023920 2100 2100 2100 2100 38
565 20250311 094400 8944120 2100 2100 2100 2100 34
566 20250311 094300 8872720 2100 2095 2100 2095 150
567 20250311 094200 8558110 2095 2095 2095 2095 38
568 20250311 094100 8478500 2095 2095 2095 2095 33
569 20250311 094000 8409365 2095 2095 2095 2095 28
570 20250311 093900 8350705 2095 2095 2095 2095 47
571 20250311 093800 8252240 2095 2095 2095 2095 37
572 20250311 093700 8174725 2090 2090 2090 2090 0
573 20250311 093600 8174725 2090 2100 2100 2090 216
574 20250311 093500 7722570 2100 2100 2100 2100 27
575 20250311 093400 7665870 2095 2095 2095 2095 23
576 20250311 093300 7617685 2095 2095 2095 2095 44
577 20250311 093200 7525505 2090 2090 2090 2090 0
578 20250311 093100 7525505 2090 2090 2090 2090 34
579 20250311 093000 7454445 2085 2085 2085 2085 0
580 20250311 092900 7454445 2085 2085 2085 2085 0
581 20250311 092800 7454445 2085 2090 2090 2085 42
582 20250311 092700 7366730 2090 2090 2090 2090 33
583 20250311 092600 7297760 2090 2090 2090 2090 48
584 20250311 092500 7197440 2090 2090 2090 2090 33
585 20250311 092400 7128470 2090 2090 2090 2090 32
586 20250311 092300 7061590 2085 2085 2085 2085 0
587 20250311 092200 7061590 2085 2085 2085 2085 44
588 20250311 092100 6969850 2085 2085 2085 2085 146
589 20250311 092000 6665440 2085 2080 2085 2080 262
590 20250311 091900 6120170 2085 2085 2085 2085 39
591 20250311 091800 6038855 2085 2085 2085 2085 105
592 20250311 091700 5819930 2085 2085 2085 2085 0
593 20250311 091600 5819930 2085 2085 2085 2085 0
594 20250311 091500 5819930 2085 2085 2085 2085 35
595 20250311 091400 5746955 2085 2085 2085 2085 37
596 20250311 091300 5669810 2085 2085 2085 2085 95
597 20250311 091200 5471735 2085 2085 2085 2085 28
598 20250311 091100 5413355 2085 2085 2085 2085 37
599 20250311 091000 5336210 2085 2085 2085 2085 77
600 20250311 090900 5175665 2085 2085 2085 2085 0
601 20250311 090800 5175665 2085 2085 2085 2085 147
602 20250311 090700 4869170 2085 2085 2085 2085 143
603 20250311 090600 4571015 2085 2085 2085 2085 186
604 20250311 090500 4183205 2085 2085 2085 2085 351
605 20250311 090400 3451370 2080 2080 2080 2080 0
606 20250311 090300 3451370 2080 2080 2080 2075 328
607 20250311 090200 2769210 2080 2075 2080 2070 309
608 20250311 090100 2128680 2070 2090 2090 2070 998
609 20250311 090000 58670 2085 2105 2105 2085 28

1
019680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,84702850,0,180840584750,0.00
20250306,0,84702850,0,182958156000,0.00
20250305,0,84702850,0,184652213000,0.00
20250304,0,84702850,0,183805184500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 84702850 0 180840584750 0.00
3 20250306 0 84702850 0 182958156000 0.00
4 20250305 0 84702850 0 184652213000 0.00
5 20250304 0 84702850 0 183805184500 0.00