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

610
020710/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190800,2325479540,3860,3860,3860,3860,6801
20250311,190700,2325479540,3860,3860,3860,3860,0
20250311,190600,2325479540,3860,3860,3860,3860,0
20250311,190500,2325479540,3860,3860,3860,3860,0
20250311,190400,2325479540,3860,3860,3860,3860,0
20250311,190300,2325479540,3860,3860,3860,3860,0
20250311,190200,2325479540,3860,3860,3860,3860,0
20250311,190100,2325479540,3860,3860,3860,3860,0
20250311,190000,2325479540,3860,3860,3860,3860,0
20250311,185900,2325479540,3860,3860,3860,3860,0
20250311,185800,2325479540,3860,3860,3860,3860,0
20250311,185700,2325479540,3860,3860,3860,3860,0
20250311,185600,2325479540,3860,3860,3860,3860,0
20250311,185500,2325479540,3860,3860,3860,3860,0
20250311,185400,2325479540,3860,3860,3860,3860,0
20250311,185300,2325479540,3860,3860,3860,3860,0
20250311,185200,2325479540,3860,3860,3860,3860,0
20250311,185100,2325479540,3860,3860,3860,3860,0
20250311,185000,2325479540,3860,3860,3860,3860,0
20250311,184900,2325479540,3860,3860,3860,3860,0
20250311,184800,2325479540,3860,3860,3860,3860,0
20250311,184700,2325479540,3860,3860,3860,3860,0
20250311,184600,2325479540,3860,3860,3860,3860,0
20250311,184500,2325479540,3860,3860,3860,3860,0
20250311,184400,2325479540,3860,3860,3860,3860,0
20250311,184300,2325479540,3860,3860,3860,3860,0
20250311,184200,2325479540,3860,3860,3860,3860,0
20250311,184100,2325479540,3860,3860,3860,3860,0
20250311,184000,2325479540,3860,3860,3860,3860,0
20250311,183900,2325479540,3860,3860,3860,3860,0
20250311,183800,2325479540,3860,3860,3860,3860,6801
20250311,183700,2325479540,3860,3860,3860,3860,0
20250311,183600,2325479540,3860,3860,3860,3860,0
20250311,183500,2325479540,3860,3860,3860,3860,0
20250311,183400,2325479540,3860,3860,3860,3860,0
20250311,183300,2325479540,3860,3860,3860,3860,0
20250311,183200,2325479540,3860,3860,3860,3860,0
20250311,183100,2325479540,3860,3860,3860,3860,0
20250311,183000,2325479540,3860,3860,3860,3860,0
20250311,182900,2325479540,3860,3860,3860,3860,0
20250311,182800,2325479540,3860,3860,3860,3860,0
20250311,182700,2325479540,3860,3860,3860,3860,0
20250311,182600,2325479540,3860,3860,3860,3860,0
20250311,182500,2325479540,3860,3860,3860,3860,0
20250311,182400,2325479540,3860,3860,3860,3860,0
20250311,182300,2325479540,3860,3860,3860,3860,0
20250311,182200,2325479540,3860,3860,3860,3860,0
20250311,182100,2325479540,3860,3860,3860,3860,0
20250311,182000,2325479540,3860,3860,3860,3860,0
20250311,181900,2325479540,3860,3860,3860,3860,0
20250311,181800,2325479540,3860,3860,3860,3860,0
20250311,181700,2325479540,3860,3860,3860,3860,0
20250311,181600,2325479540,3860,3860,3860,3860,0
20250311,181500,2325479540,3860,3860,3860,3860,0
20250311,181400,2325479540,3860,3860,3860,3860,0
20250311,181300,2325479540,3860,3860,3860,3860,0
20250311,181200,2325479540,3860,3860,3860,3860,0
20250311,181100,2325479540,3860,3860,3860,3860,0
20250311,181000,2325479540,3860,3860,3860,3860,0
20250311,180900,2325479540,3860,3860,3860,3860,0
20250311,180800,2325479540,3860,3860,3860,3860,6801
20250311,180700,2325479540,3860,3860,3860,3860,0
20250311,180600,2325479540,3860,3860,3860,3860,0
20250311,180500,2325479540,3860,3860,3860,3860,0
20250311,180400,2325479540,3860,3860,3860,3860,0
20250311,180300,2325479540,3860,3860,3860,3860,0
20250311,180200,2325479540,3860,3860,3860,3860,0
20250311,180100,2325479540,3860,3860,3860,3860,0
20250311,180000,2325479540,3860,3860,3860,3860,0
20250311,175900,2325479540,3860,3860,3860,3860,0
20250311,175800,2325479540,3860,3860,3860,3860,0
20250311,175700,2325479540,3860,3860,3860,3860,0
20250311,175600,2325479540,3860,3860,3860,3860,0
20250311,175500,2325479540,3860,3860,3860,3860,0
20250311,175400,2325479540,3860,3860,3860,3860,0
20250311,175300,2325479540,3860,3860,3860,3860,0
20250311,175200,2325479540,3860,3860,3860,3860,0
20250311,175100,2325479540,3860,3860,3860,3860,0
20250311,175000,2325479540,3860,3860,3860,3860,0
20250311,174900,2325479540,3860,3860,3860,3860,0
20250311,174800,2325479540,3860,3860,3860,3860,0
20250311,174700,2325479540,3860,3860,3860,3860,0
20250311,174600,2325479540,3860,3860,3860,3860,0
20250311,174500,2325479540,3860,3860,3860,3860,0
20250311,174400,2325479540,3860,3860,3860,3860,0
20250311,174300,2325479540,3860,3860,3860,3860,0
20250311,174200,2325479540,3860,3860,3860,3860,0
20250311,174100,2325479540,3860,3860,3860,3860,0
20250311,174000,2325479540,3860,3860,3860,3860,0
20250311,173900,2325479540,3860,3860,3860,3860,0
20250311,173800,2325479540,3860,3860,3860,3860,6801
20250311,173700,2325479540,3860,3860,3860,3860,0
20250311,173600,2325479540,3860,3860,3860,3860,0
20250311,173500,2325479540,3860,3860,3860,3860,0
20250311,173400,2325479540,3860,3860,3860,3860,0
20250311,173300,2325479540,3860,3860,3860,3860,0
20250311,173200,2325479540,3860,3860,3860,3860,0
20250311,173100,2325479540,3860,3860,3860,3860,0
20250311,173000,2325479540,3860,3860,3860,3860,0
20250311,172900,2325479540,3860,3860,3860,3860,0
20250311,172800,2325479540,3860,3860,3860,3860,0
20250311,172700,2325479540,3860,3860,3860,3860,0
20250311,172600,2325479540,3860,3860,3860,3860,0
20250311,172500,2325479540,3860,3860,3860,3860,0
20250311,172400,2325479540,3860,3860,3860,3860,0
20250311,172300,2325479540,3860,3860,3860,3860,0
20250311,172200,2325479540,3860,3860,3860,3860,0
20250311,172100,2325479540,3860,3860,3860,3860,0
20250311,172000,2325479540,3860,3860,3860,3860,0
20250311,171900,2325479540,3860,3860,3860,3860,0
20250311,171800,2325479540,3860,3860,3860,3860,0
20250311,171700,2325479540,3860,3860,3860,3860,0
20250311,171600,2325479540,3860,3860,3860,3860,0
20250311,171500,2325479540,3860,3860,3860,3860,0
20250311,171400,2325479540,3860,3860,3860,3860,0
20250311,171300,2325479540,3860,3860,3860,3860,0
20250311,171200,2325479540,3860,3860,3860,3860,0
20250311,171100,2325479540,3860,3860,3860,3860,0
20250311,171000,2325479540,3860,3860,3860,3860,0
20250311,170900,2325479540,3860,3860,3860,3860,0
20250311,170800,2325479540,3860,3860,3860,3860,6801
20250311,170700,2325479540,3860,3860,3860,3860,0
20250311,170600,2325479540,3860,3860,3860,3860,0
20250311,170500,2325479540,3860,3860,3860,3860,0
20250311,170400,2325479540,3860,3860,3860,3860,0
20250311,170300,2325479540,3860,3860,3860,3860,0
20250311,170200,2325479540,3860,3860,3860,3860,0
20250311,170100,2325479540,3860,3860,3860,3860,0
20250311,170000,2325479540,3860,3860,3860,3860,0
20250311,165900,2325479540,3860,3860,3860,3860,0
20250311,165800,2325479540,3860,3860,3860,3860,0
20250311,165700,2325479540,3860,3860,3860,3860,0
20250311,165600,2325479540,3860,3860,3860,3860,0
20250311,165500,2325479540,3860,3860,3860,3860,0
20250311,165400,2325479540,3860,3860,3860,3860,0
20250311,165300,2325479540,3860,3860,3860,3860,0
20250311,165200,2325479540,3860,3860,3860,3860,0
20250311,165100,2325479540,3860,3860,3860,3860,0
20250311,165000,2325479540,3860,3860,3860,3860,0
20250311,164900,2325479540,3860,3860,3860,3860,0
20250311,164800,2325479540,3860,3860,3860,3860,0
20250311,164700,2325479540,3860,3860,3860,3860,0
20250311,164600,2325479540,3860,3860,3860,3860,0
20250311,164500,2325479540,3860,3860,3860,3860,0
20250311,164400,2325479540,3860,3860,3860,3860,0
20250311,164300,2325479540,3860,3860,3860,3860,0
20250311,164200,2325479540,3860,3860,3860,3860,0
20250311,164100,2325479540,3860,3860,3860,3860,0
20250311,164000,2325479540,3860,3860,3860,3860,0
20250311,163900,2325479540,3860,3860,3860,3860,0
20250311,163800,2325479540,3860,3860,3860,3860,6801
20250311,163700,2325479540,3860,3860,3860,3860,0
20250311,163600,2325479540,3860,3860,3860,3860,0
20250311,163500,2325479540,3860,3860,3860,3860,0
20250311,163400,2325479540,3860,3860,3860,3860,0
20250311,163300,2325479540,3860,3860,3860,3860,0
20250311,163200,2325479540,3860,3860,3860,3860,0
20250311,163100,2325479540,3860,3860,3860,3860,0
20250311,163000,2325479540,3860,3860,3860,3860,0
20250311,162900,2325479540,3860,3860,3860,3860,0
20250311,162800,2325479540,3860,3860,3860,3860,0
20250311,162700,2325479540,3860,3860,3860,3860,0
20250311,162600,2325479540,3860,3860,3860,3860,0
20250311,162500,2325479540,3860,3860,3860,3860,0
20250311,162400,2325479540,3860,3860,3860,3860,0
20250311,162300,2325479540,3860,3860,3860,3860,0
20250311,162200,2325479540,3860,3860,3860,3860,0
20250311,162100,2325479540,3860,3860,3860,3860,0
20250311,162000,2325479540,3860,3860,3860,3860,0
20250311,161900,2325479540,3860,3860,3860,3860,0
20250311,161800,2325479540,3860,3860,3860,3860,0
20250311,161700,2325479540,3860,3860,3860,3860,0
20250311,161600,2325479540,3860,3860,3860,3860,0
20250311,161500,2325479540,3860,3860,3860,3860,0
20250311,161400,2325479540,3860,3860,3860,3860,0
20250311,161300,2325479540,3860,3860,3860,3860,0
20250311,161200,2325479540,3860,3860,3860,3860,0
20250311,161100,2325479540,3860,3860,3860,3860,0
20250311,161000,2325479540,3860,3860,3860,3860,0
20250311,160900,2325479540,3860,3860,3860,3860,0
20250311,160800,2325479540,3860,3860,3860,3860,6801
20250311,160700,2325479540,3860,3860,3860,3860,0
20250311,160600,2325479540,3860,3860,3860,3860,0
20250311,160500,2325479540,3860,3860,3860,3860,0
20250311,160400,2325479540,3860,3860,3860,3860,0
20250311,160300,2325479540,3860,3860,3860,3860,0
20250311,160200,2325479540,3860,3860,3860,3860,0
20250311,160100,2325479540,3860,3860,3860,3860,0
20250311,160000,2325479540,3860,3860,3860,3860,0
20250311,155900,2325479540,3860,3860,3860,3860,0
20250311,155800,2325479540,3860,3860,3860,3860,0
20250311,155700,2325479540,3860,3860,3860,3860,0
20250311,155600,2325479540,3860,3860,3860,3860,0
20250311,155500,2325479540,3860,3860,3860,3860,0
20250311,155400,2325479540,3860,3860,3860,3860,0
20250311,155300,2325479540,3860,3860,3860,3860,0
20250311,155200,2325479540,3860,3860,3860,3860,0
20250311,155100,2325479540,3860,3860,3860,3860,0
20250311,155000,2325479540,3860,3860,3860,3860,0
20250311,154900,2325479540,3860,3860,3860,3860,0
20250311,154800,2325479540,3860,3860,3860,3860,0
20250311,154700,2325479540,3860,3860,3860,3860,0
20250311,154600,2325479540,3860,3860,3860,3860,0
20250311,154500,2325479540,3860,3860,3860,3860,0
20250311,154400,2325479540,3860,3860,3860,3860,0
20250311,154300,2325479540,3860,3860,3860,3860,0
20250311,154200,2325479540,3860,3860,3860,3860,0
20250311,154100,2325479540,3860,3860,3860,3860,0
20250311,154000,2325479540,3860,3860,3860,3860,0
20250311,153900,2325479540,3860,3860,3860,3860,0
20250311,153800,2325479540,3860,3860,3860,3860,6801
20250311,153700,2325479540,3860,3860,3860,3860,0
20250311,153600,2325479540,3860,3860,3860,3860,0
20250311,153500,2325479540,3860,3860,3860,3860,0
20250311,153400,2325479540,3860,3860,3860,3860,0
20250311,153300,2325479540,3860,3860,3860,3860,0
20250311,153200,2325479540,3860,3860,3860,3860,0
20250311,153100,2325479540,3860,3860,3860,3860,0
20250311,153000,2325479540,3860,3860,3860,3860,6801
20250311,152900,2299227680,3870,3870,3870,3870,0
20250311,152800,2299227680,3870,3870,3870,3870,0
20250311,152700,2299227680,3870,3870,3870,3870,0
20250311,152600,2299227680,3870,3870,3870,3870,0
20250311,152500,2299227680,3870,3870,3870,3870,0
20250311,152400,2299227680,3870,3870,3870,3870,0
20250311,152300,2299227680,3870,3870,3870,3870,0
20250311,152200,2299227680,3870,3870,3870,3870,0
20250311,152100,2299227680,3870,3870,3870,3870,0
20250311,152000,2299227680,3870,3870,3870,3870,0
20250311,151900,2299227680,3870,3865,3890,3865,858
20250311,151800,2295897580,3865,3875,3875,3865,819
20250311,151700,2292729655,3880,3880,3880,3880,2
20250311,151600,2292721895,3880,3880,3880,3880,1
20250311,151500,2292718015,3885,3865,3885,3860,1093
20250311,151400,2288488205,3870,3890,3890,3870,1301
20250311,151300,2283452975,3870,3880,3880,3870,209
20250311,151200,2282643985,3880,3880,3880,3880,23
20250311,151100,2282554745,3895,3895,3895,3895,1
20250311,151000,2282550850,3900,3900,3900,3900,25
20250311,150900,2282453350,3910,3910,3910,3910,1
20250311,150800,2282449440,3915,3865,3915,3865,4165
20250311,150700,2266176535,3875,3875,3875,3870,356
20250311,150600,2264798795,3885,3870,3910,3870,3163
20250311,150500,2252460275,3870,3870,3870,3870,53
20250311,150400,2252255165,3870,3860,3870,3860,687
20250311,150300,2249603235,3865,3865,3865,3865,2
20250311,150200,2249595505,3865,3865,3865,3865,32
20250311,150100,2249471825,3875,3875,3875,3875,0
20250311,150000,2249471825,3875,3875,3875,3875,0
20250311,145900,2249471825,3875,3875,3875,3875,1
20250311,145800,2249467950,3880,3880,3880,3880,2
20250311,145700,2249460190,3885,3855,3885,3855,3528
20250311,145600,2235833400,3855,3850,3865,3850,866
20250311,145500,2232491440,3850,3870,3870,3850,66
20250311,145400,2232237070,3855,3870,3870,3855,448
20250311,145300,2230507505,3855,3865,3870,3850,7155
20250311,145200,2202927175,3875,3870,3875,3860,470
20250311,145100,2201110875,3870,3880,3880,3865,45
20250311,145000,2200936750,3880,3870,3880,3865,443
20250311,144900,2199224100,3885,3870,3885,3870,401
20250311,144800,2197672215,3870,3890,3890,3870,3808
20250311,144700,2182899675,3885,3880,3890,3880,695
20250311,144600,2180200055,3890,3890,3890,3890,12
20250311,144500,2180153375,3885,3875,3885,3875,566
20250311,144400,2177959845,3875,3875,3875,3875,48
20250311,144300,2177773845,3865,3885,3885,3865,1114
20250311,144200,2173464545,3885,3880,3885,3880,27
20250311,144100,2173359705,3880,3875,3885,3860,11409
20250311,144000,2129253815,3885,3885,3885,3870,149
20250311,143900,2128676495,3885,3875,3885,3875,1485
20250311,143800,2122921980,3885,3875,3885,3875,2010
20250311,143700,2115133130,3905,3885,3905,3875,524
20250311,143600,2113097260,3910,3890,3910,3890,81
20250311,143500,2112780870,3910,3895,3910,3895,1425
20250311,143400,2107216525,3905,3880,3905,3870,1926
20250311,143300,2099744490,3875,3880,3880,3875,175
20250311,143200,2099065940,3880,3880,3880,3880,11
20250311,143100,2099023260,3895,3890,3895,3890,620
20250311,143000,2096611400,3890,3880,3905,3870,9495
20250311,142900,2059796135,3875,3885,3890,3875,3038
20250311,142800,2048016820,3900,3900,3900,3900,164
20250311,142700,2047377220,3880,3890,3890,3880,585
20250311,142600,2045105260,3900,3900,3900,3900,1
20250311,142500,2045101360,3890,3885,3900,3885,143
20250311,142400,2044545580,3880,3880,3895,3880,412
20250311,142300,2042946075,3895,3885,3895,3880,298
20250311,142200,2041789610,3895,3890,3900,3875,6982
20250311,142100,2014699485,3890,3900,3900,3890,666
20250311,142000,2012103180,3900,3900,3905,3885,749
20250311,141900,2009185515,3900,3900,3900,3885,621
20250311,141800,2006770845,3905,3900,3905,3890,1007
20250311,141700,2002848525,3900,3900,3905,3900,734
20250311,141600,1999982380,3905,3900,3905,3885,1585
20250311,141500,1993807005,3885,3895,3900,3885,3951
20250311,141400,1978443715,3900,3905,3905,3895,2131
20250311,141300,1970143410,3900,3905,3910,3900,1332
20250311,141200,1964946900,3910,3920,3920,3895,4959
20250311,141100,1945608380,3920,3905,3925,3895,1763
20250311,141000,1938735195,3910,3890,3945,3885,4171
20250311,140900,1922379255,3890,3900,3900,3885,4073
20250311,140800,1906536065,3900,3895,3900,3895,2543
20250311,140700,1896622460,3895,3890,3915,3880,7505
20250311,140600,1867415465,3890,3900,3935,3885,4325
20250311,140500,1850558825,3900,3935,3940,3895,6548
20250311,140400,1824918820,3935,3910,3935,3880,27813
20250311,140300,1716441410,3905,3955,3965,3900,16457
20250311,140200,1651992885,3930,4000,4010,3920,60118
20250311,140100,1414458360,4000,4045,4240,3955,155378
20250311,140000,774935805,4045,3915,4195,3915,111771
20250311,135900,317084605,3910,3910,3910,3910,15
20250311,135800,317025955,3910,3910,3910,3910,10
20250311,135700,316986855,3910,3910,3910,3910,342
20250311,135600,315649635,3915,3915,3915,3915,0
20250311,135500,315649635,3915,3915,3915,3915,1
20250311,135400,315645720,3910,3910,3910,3910,677
20250311,135300,312998650,3905,3905,3905,3905,0
20250311,135200,312998650,3905,3905,3905,3905,0
20250311,135100,312998650,3905,3905,3905,3905,0
20250311,135000,312998650,3905,3905,3905,3905,0
20250311,134900,312998650,3905,3905,3905,3905,0
20250311,134800,312998650,3905,3905,3905,3905,0
20250311,134700,312998650,3905,3905,3905,3905,25
20250311,134600,312901025,3905,3905,3905,3905,3
20250311,134500,312889310,3905,3905,3905,3905,0
20250311,134400,312889310,3905,3905,3905,3905,8
20250311,134300,312858070,3905,3905,3905,3905,0
20250311,134200,312858070,3905,3905,3905,3905,192
20250311,134100,312108310,3910,3910,3910,3910,0
20250311,134000,312108310,3910,3910,3910,3910,0
20250311,133900,312108310,3910,3910,3910,3910,11
20250311,133800,312065300,3905,3905,3905,3905,0
20250311,133700,312065300,3905,3905,3905,3905,0
20250311,133600,312065300,3905,3905,3905,3905,123
20250311,133500,311584985,3910,3905,3910,3905,412
20250311,133400,309976065,3910,3910,3910,3910,0
20250311,133300,309976065,3910,3910,3910,3910,0
20250311,133200,309976065,3910,3910,3910,3910,0
20250311,133100,309976065,3910,3910,3910,3910,300
20250311,133000,308803065,3910,3910,3910,3910,11
20250311,132900,308760055,3910,3910,3910,3910,0
20250311,132800,308760055,3910,3910,3910,3910,0
20250311,132700,308760055,3910,3910,3910,3910,0
20250311,132600,308760055,3910,3910,3910,3910,0
20250311,132500,308760055,3910,3910,3910,3910,0
20250311,132400,308760055,3910,3910,3910,3910,13
20250311,132300,308709225,3910,3910,3910,3910,1
20250311,132200,308705315,3910,3910,3910,3910,0
20250311,132100,308705315,3910,3910,3910,3910,0
20250311,132000,308705315,3910,3910,3910,3910,0
20250311,131900,308705315,3910,3910,3910,3910,0
20250311,131800,308705315,3910,3910,3910,3910,0
20250311,131700,308705315,3910,3910,3910,3910,0
20250311,131600,308705315,3910,3910,3910,3910,1
20250311,131500,308701405,3915,3915,3915,3915,0
20250311,131400,308701405,3915,3915,3915,3915,0
20250311,131300,308701405,3915,3915,3915,3915,0
20250311,131200,308701405,3915,3915,3915,3915,0
20250311,131100,308701405,3915,3915,3915,3915,0
20250311,131000,308701405,3915,3915,3915,3915,0
20250311,130900,308701405,3915,3915,3915,3915,0
20250311,130800,308701405,3915,3915,3915,3915,0
20250311,130700,308701405,3915,3915,3915,3915,0
20250311,130600,308701405,3915,3915,3915,3915,0
20250311,130500,308701405,3915,3915,3915,3915,2
20250311,130400,308693575,3915,3915,3915,3915,0
20250311,130300,308693575,3915,3915,3915,3915,0
20250311,130200,308693575,3915,3915,3915,3915,608
20250311,130100,306313255,3905,3910,3910,3905,300
20250311,130000,305141095,3910,3910,3910,3910,0
20250311,125900,305141095,3910,3910,3910,3910,0
20250311,125800,305141095,3910,3910,3910,3910,200
20250311,125700,304359095,3905,3905,3905,3905,0
20250311,125600,304359095,3905,3905,3905,3905,0
20250311,125500,304359095,3905,3905,3905,3905,0
20250311,125400,304359095,3905,3905,3905,3905,0
20250311,125300,304359095,3905,3905,3905,3905,10
20250311,125200,304320045,3905,3905,3905,3905,200
20250311,125100,303539045,3900,3900,3900,3900,0
20250311,125000,303539045,3900,3900,3900,3900,0
20250311,124900,303539045,3900,3900,3900,3900,0
20250311,124800,303539045,3900,3905,3905,3900,2900
20250311,124700,292225270,3905,3905,3905,3905,0
20250311,124600,292225270,3905,3910,3910,3905,3200
20250311,124500,279728115,3910,3920,3920,3910,1507
20250311,124400,273834500,3920,3920,3920,3920,0
20250311,124300,273834500,3920,3920,3920,3920,370
20250311,124200,272384100,3920,3920,3920,3920,1
20250311,124100,272380180,3922,3922,3922,3922,76
20250311,124000,272082108,3922,3922,3922,3922,0
20250311,123900,272082108,3922,3922,3922,3922,0
20250311,123800,272082108,3922,3922,3922,3922,0
20250311,123700,272082108,3922,3922,3922,3922,7
20250311,123600,272054654,3925,3925,3925,3925,0
20250311,123500,272054654,3925,3922,3925,3922,82
20250311,123400,271732972,3922,3922,3922,3922,26
20250311,123300,271631000,3922,3922,3922,3922,0
20250311,123200,271631000,3922,3915,3922,3915,3
20250311,123100,271619241,3915,3915,3915,3915,0
20250311,123000,271619241,3915,3920,3920,3915,1000
20250311,122900,267702651,3930,3930,3930,3930,0
20250311,122800,267702651,3930,3930,3930,3930,89
20250311,122700,267352881,3935,3935,3935,3935,0
20250311,122600,267352881,3935,3930,3935,3930,254
20250311,122500,266354391,3925,3925,3925,3925,283
20250311,122400,265243616,3920,3920,3920,3920,0
20250311,122300,265243616,3920,3920,3920,3920,78
20250311,122200,264937856,3915,3915,3915,3915,0
20250311,122100,264937856,3915,3915,3915,3915,0
20250311,122000,264937856,3915,3915,3915,3915,0
20250311,121900,264937856,3915,3915,3915,3915,0
20250311,121800,264937856,3915,3915,3915,3915,0
20250311,121700,264937856,3915,3915,3915,3915,0
20250311,121600,264937856,3915,3915,3915,3915,0
20250311,121500,264937856,3915,3915,3915,3915,279
20250311,121400,263845571,3915,3915,3915,3915,0
20250311,121300,263845571,3915,3915,3915,3915,0
20250311,121200,263845571,3915,3915,3915,3915,0
20250311,121100,263845571,3915,3915,3915,3915,0
20250311,121000,263845571,3915,3925,3925,3915,548
20250311,120900,261696601,3925,3925,3925,3925,80
20250311,120800,261382601,3925,3925,3925,3925,0
20250311,120700,261382601,3925,3925,3925,3925,0
20250311,120600,261382601,3925,3925,3925,3925,227
20250311,120500,260491626,3925,3925,3925,3925,1
20250311,120400,260487701,3920,3920,3920,3920,0
20250311,120300,260487701,3920,3920,3920,3920,68
20250311,120200,260221141,3915,3915,3915,3915,0
20250311,120100,260221141,3915,3915,3915,3915,1
20250311,120000,260217226,3915,3920,3920,3915,2
20250311,115900,260209391,3920,3920,3920,3920,3
20250311,115800,260197631,3920,3920,3920,3920,1
20250311,115700,260193711,3905,3905,3905,3905,0
20250311,115600,260193711,3905,3905,3905,3905,0
20250311,115500,260193711,3905,3905,3905,3905,1
20250311,115400,260189806,3910,3910,3915,3910,6062
20250311,115300,236487076,3910,3910,3910,3910,2354
20250311,115200,227282936,3910,3910,3910,3910,5
20250311,115100,227263386,3910,3910,3910,3910,0
20250311,115000,227263386,3910,3910,3910,3910,0
20250311,114900,227263386,3910,3910,3910,3910,153
20250311,114800,226665156,3910,3910,3910,3910,0
20250311,114700,226665156,3910,3910,3910,3910,0
20250311,114600,226665156,3910,3910,3910,3910,0
20250311,114500,226665156,3910,3910,3910,3910,0
20250311,114400,226665156,3910,3910,3910,3910,1860
20250311,114300,219392556,3910,3910,3910,3910,200
20250311,114200,218610556,3910,3910,3910,3910,0
20250311,114100,218610556,3910,3910,3910,3910,0
20250311,114000,218610556,3910,3915,3915,3910,347
20250311,113900,217253751,3910,3905,3910,3905,2117
20250311,113800,208981281,3910,3910,3910,3910,0
20250311,113700,208981281,3910,3910,3910,3910,0
20250311,113600,208981281,3910,3910,3910,3910,0
20250311,113500,208981281,3910,3910,3910,3910,0
20250311,113400,208981281,3910,3910,3910,3910,0
20250311,113300,208981281,3910,3910,3910,3910,0
20250311,113200,208981281,3910,3910,3910,3910,0
20250311,113100,208981281,3910,3910,3910,3910,0
20250311,113000,208981281,3910,3900,3910,3900,2
20250311,112900,208973471,3900,3905,3905,3900,301
20250311,112800,207798846,3905,3905,3905,3905,0
20250311,112700,207798846,3905,3905,3905,3905,1000
20250311,112600,203893846,3910,3910,3910,3910,1
20250311,112500,203889936,3910,3910,3910,3910,881
20250311,112400,200445226,3910,3910,3910,3910,0
20250311,112300,200445226,3910,3910,3910,3910,0
20250311,112200,200445226,3910,3910,3910,3910,2000
20250311,112100,192625226,3910,3910,3910,3910,2000
20250311,112000,184805226,3910,3910,3910,3910,2000
20250311,111900,176985226,3910,3910,3910,3910,0
20250311,111800,176985226,3910,3910,3910,3910,6000
20250311,111700,153525226,3915,3907,3915,3907,3098
20250311,111600,141414548,3910,3910,3910,3910,1
20250311,111500,141410638,3905,3905,3905,3905,0
20250311,111400,141410638,3905,3905,3905,3905,0
20250311,111300,141410638,3905,3905,3905,3905,0
20250311,111200,141410638,3905,3905,3905,3905,0
20250311,111100,141410638,3905,3905,3905,3905,0
20250311,111000,141410638,3905,3905,3905,3905,0
20250311,110900,141410638,3905,3905,3905,3905,0
20250311,110800,141410638,3905,3905,3905,3905,1
20250311,110700,141406733,3905,3905,3905,3905,0
20250311,110600,141406733,3905,3905,3905,3905,0
20250311,110500,141406733,3905,3905,3905,3905,0
20250311,110400,141406733,3905,3905,3905,3905,0
20250311,110300,141406733,3905,3905,3905,3905,0
20250311,110200,141406733,3905,3905,3905,3905,0
20250311,110100,141406733,3905,3905,3905,3905,0
20250311,110000,141406733,3905,3905,3905,3905,0
20250311,105900,141406733,3905,3902,3905,3902,1036
20250311,105800,137364150,3905,3905,3905,3905,163
20250311,105700,136727635,3910,3910,3910,3910,0
20250311,105600,136727635,3910,3910,3910,3910,0
20250311,105500,136727635,3910,3910,3910,3910,1
20250311,105400,136723725,3910,3910,3910,3910,0
20250311,105300,136723725,3910,3910,3910,3910,0
20250311,105200,136723725,3910,3910,3910,3910,0
20250311,105100,136723725,3910,3910,3910,3910,0
20250311,105000,136723725,3910,3910,3910,3910,0
20250311,104900,136723725,3910,3905,3910,3905,756
20250311,104800,133768125,3905,3905,3905,3905,0
20250311,104700,133768125,3905,3905,3905,3905,100
20250311,104600,133377625,3900,3900,3900,3900,0
20250311,104500,133377625,3900,3900,3900,3900,50
20250311,104400,133182625,3905,3910,3910,3905,547
20250311,104300,131044495,3910,3910,3910,3910,0
20250311,104200,131044495,3910,3910,3910,3910,0
20250311,104100,131044495,3910,3910,3910,3910,0
20250311,104000,131044495,3910,3910,3910,3910,0
20250311,103900,131044495,3910,3910,3910,3910,6
20250311,103800,131021035,3910,3910,3910,3910,0
20250311,103700,131021035,3910,3910,3910,3910,3
20250311,103600,131009305,3910,3910,3910,3910,0
20250311,103500,131009305,3910,3910,3910,3900,7177
20250311,103400,102995345,3905,3905,3905,3905,0
20250311,103300,102995345,3905,3905,3905,3905,0
20250311,103200,102995345,3905,3905,3905,3905,0
20250311,103100,102995345,3905,3905,3905,3905,36
20250311,103000,102854765,3910,3910,3910,3910,0
20250311,102900,102854765,3910,3910,3910,3910,0
20250311,102800,102854765,3910,3910,3910,3910,0
20250311,102700,102854765,3910,3910,3910,3910,0
20250311,102600,102854765,3910,3910,3910,3910,0
20250311,102500,102854765,3910,3910,3910,3910,0
20250311,102400,102854765,3910,3910,3910,3910,22
20250311,102300,102768745,3910,3910,3910,3910,390
20250311,102200,101243845,3910,3910,3910,3910,500
20250311,102100,99288845,3910,3910,3910,3910,0
20250311,102000,99288845,3910,3910,3910,3910,11
20250311,101900,99245835,3910,3910,3910,3910,0
20250311,101800,99245835,3910,3910,3910,3910,358
20250311,101700,97846055,3910,3910,3910,3910,402
20250311,101600,96274235,3910,3910,3910,3910,4
20250311,101500,96258595,3915,3915,3915,3915,0
20250311,101400,96258595,3915,3915,3915,3915,224
20250311,101300,95381635,3920,3920,3920,3920,0
20250311,101200,95381635,3920,3920,3920,3920,0
20250311,101100,95381635,3920,3920,3920,3920,0
20250311,101000,95381635,3920,3920,3920,3920,0
20250311,100900,95381635,3920,3920,3920,3920,0
20250311,100800,95381635,3920,3920,3920,3920,1
20250311,100700,95377715,3915,3915,3915,3915,0
20250311,100600,95377715,3915,3915,3915,3915,0
20250311,100500,95377715,3915,3915,3915,3915,37
20250311,100400,95232860,3910,3910,3910,3910,4
20250311,100300,95217220,3910,3910,3910,3910,0
20250311,100200,95217220,3910,3910,3910,3910,14
20250311,100100,95162480,3905,3905,3905,3905,0
20250311,100000,95162480,3905,3905,3905,3905,0
20250311,095900,95162480,3905,3905,3905,3905,400
20250311,095800,93600480,3925,3910,3925,3910,8
20250311,095700,93569100,3930,3930,3930,3930,0
20250311,095600,93569100,3930,3930,3930,3930,0
20250311,095500,93569100,3930,3930,3930,3930,0
20250311,095400,93569100,3930,3930,3930,3930,0
20250311,095300,93569100,3930,3900,3930,3900,1748
20250311,095200,86706665,3885,3885,3885,3885,531
20250311,095100,84643730,3885,3885,3895,3885,161
20250311,095000,84018205,3890,3890,3890,3890,254
20250311,094900,83030145,3890,3895,3895,3890,120
20250311,094800,82562750,3895,3895,3895,3895,3
20250311,094700,82551065,3905,3905,3905,3905,0
20250311,094600,82551065,3905,3905,3905,3905,0
20250311,094500,82551065,3905,3900,3905,3895,563
20250311,094400,80355700,3895,3895,3895,3895,116
20250311,094300,79903880,3885,3885,3885,3885,10
20250311,094200,79865030,3880,3880,3880,3880,0
20250311,094100,79865030,3880,3880,3880,3880,0
20250311,094000,79865030,3880,3880,3880,3880,37
20250311,093900,79721470,3880,3880,3880,3880,0
20250311,093800,79721470,3880,3880,3880,3880,0
20250311,093700,79721470,3880,3880,3880,3880,0
20250311,093600,79721470,3880,3880,3880,3880,1
20250311,093500,79717590,3890,3890,3890,3890,0
20250311,093400,79717590,3890,3890,3890,3890,0
20250311,093300,79717590,3890,3890,3890,3890,0
20250311,093200,79717590,3890,3890,3890,3890,3779
20250311,093100,65017280,3890,3890,3890,3890,0
20250311,093000,65017280,3890,3890,3890,3890,0
20250311,092900,65017280,3890,3890,3890,3890,2
20250311,092800,65009500,3890,3890,3890,3890,0
20250311,092700,65009500,3890,3890,3890,3890,0
20250311,092600,65009500,3890,3890,3890,3890,0
20250311,092500,65009500,3890,3890,3890,3890,0
20250311,092400,65009500,3890,3885,3890,3885,968
20250311,092300,61246320,3870,3870,3870,3870,0
20250311,092200,61246320,3870,3870,3870,3870,0
20250311,092100,61246320,3870,3870,3870,3870,81
20250311,092000,60932850,3865,3865,3865,3865,99
20250311,091900,60550215,3865,3865,3865,3865,2
20250311,091800,60542485,3865,3855,3865,3850,378
20250311,091700,59086345,3885,3885,3885,3885,6
20250311,091600,59063035,3865,3855,3865,3855,762
20250311,091500,56121715,3850,3860,3860,3850,799
20250311,091400,53038720,3875,3875,3875,3875,72
20250311,091300,52759720,3860,3860,3860,3860,1
20250311,091200,52755860,3875,3865,3875,3865,1156
20250311,091100,48287095,3885,3875,3885,3875,595
20250311,091000,45981360,3830,3865,3865,3830,3108
20250311,090900,34020900,3860,3860,3860,3860,283
20250311,090800,32928520,3840,3850,3850,3840,898
20250311,090700,29478265,3860,3860,3860,3850,1678
20250311,090600,23006720,3865,3880,3880,3865,2177
20250311,090500,14587110,3870,3870,3870,3870,0
20250311,090400,14587110,3870,3870,3870,3870,0
20250311,090300,14587110,3870,3880,3890,3870,326
20250311,090200,13324190,3860,3870,3870,3860,1094
20250311,090100,9094605,3870,3870,3870,3870,1
20250311,090000,9090735,3870,3940,3940,3870,2322
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190800 2325479540 3860 3860 3860 3860 6801
3 20250311 190700 2325479540 3860 3860 3860 3860 0
4 20250311 190600 2325479540 3860 3860 3860 3860 0
5 20250311 190500 2325479540 3860 3860 3860 3860 0
6 20250311 190400 2325479540 3860 3860 3860 3860 0
7 20250311 190300 2325479540 3860 3860 3860 3860 0
8 20250311 190200 2325479540 3860 3860 3860 3860 0
9 20250311 190100 2325479540 3860 3860 3860 3860 0
10 20250311 190000 2325479540 3860 3860 3860 3860 0
11 20250311 185900 2325479540 3860 3860 3860 3860 0
12 20250311 185800 2325479540 3860 3860 3860 3860 0
13 20250311 185700 2325479540 3860 3860 3860 3860 0
14 20250311 185600 2325479540 3860 3860 3860 3860 0
15 20250311 185500 2325479540 3860 3860 3860 3860 0
16 20250311 185400 2325479540 3860 3860 3860 3860 0
17 20250311 185300 2325479540 3860 3860 3860 3860 0
18 20250311 185200 2325479540 3860 3860 3860 3860 0
19 20250311 185100 2325479540 3860 3860 3860 3860 0
20 20250311 185000 2325479540 3860 3860 3860 3860 0
21 20250311 184900 2325479540 3860 3860 3860 3860 0
22 20250311 184800 2325479540 3860 3860 3860 3860 0
23 20250311 184700 2325479540 3860 3860 3860 3860 0
24 20250311 184600 2325479540 3860 3860 3860 3860 0
25 20250311 184500 2325479540 3860 3860 3860 3860 0
26 20250311 184400 2325479540 3860 3860 3860 3860 0
27 20250311 184300 2325479540 3860 3860 3860 3860 0
28 20250311 184200 2325479540 3860 3860 3860 3860 0
29 20250311 184100 2325479540 3860 3860 3860 3860 0
30 20250311 184000 2325479540 3860 3860 3860 3860 0
31 20250311 183900 2325479540 3860 3860 3860 3860 0
32 20250311 183800 2325479540 3860 3860 3860 3860 6801
33 20250311 183700 2325479540 3860 3860 3860 3860 0
34 20250311 183600 2325479540 3860 3860 3860 3860 0
35 20250311 183500 2325479540 3860 3860 3860 3860 0
36 20250311 183400 2325479540 3860 3860 3860 3860 0
37 20250311 183300 2325479540 3860 3860 3860 3860 0
38 20250311 183200 2325479540 3860 3860 3860 3860 0
39 20250311 183100 2325479540 3860 3860 3860 3860 0
40 20250311 183000 2325479540 3860 3860 3860 3860 0
41 20250311 182900 2325479540 3860 3860 3860 3860 0
42 20250311 182800 2325479540 3860 3860 3860 3860 0
43 20250311 182700 2325479540 3860 3860 3860 3860 0
44 20250311 182600 2325479540 3860 3860 3860 3860 0
45 20250311 182500 2325479540 3860 3860 3860 3860 0
46 20250311 182400 2325479540 3860 3860 3860 3860 0
47 20250311 182300 2325479540 3860 3860 3860 3860 0
48 20250311 182200 2325479540 3860 3860 3860 3860 0
49 20250311 182100 2325479540 3860 3860 3860 3860 0
50 20250311 182000 2325479540 3860 3860 3860 3860 0
51 20250311 181900 2325479540 3860 3860 3860 3860 0
52 20250311 181800 2325479540 3860 3860 3860 3860 0
53 20250311 181700 2325479540 3860 3860 3860 3860 0
54 20250311 181600 2325479540 3860 3860 3860 3860 0
55 20250311 181500 2325479540 3860 3860 3860 3860 0
56 20250311 181400 2325479540 3860 3860 3860 3860 0
57 20250311 181300 2325479540 3860 3860 3860 3860 0
58 20250311 181200 2325479540 3860 3860 3860 3860 0
59 20250311 181100 2325479540 3860 3860 3860 3860 0
60 20250311 181000 2325479540 3860 3860 3860 3860 0
61 20250311 180900 2325479540 3860 3860 3860 3860 0
62 20250311 180800 2325479540 3860 3860 3860 3860 6801
63 20250311 180700 2325479540 3860 3860 3860 3860 0
64 20250311 180600 2325479540 3860 3860 3860 3860 0
65 20250311 180500 2325479540 3860 3860 3860 3860 0
66 20250311 180400 2325479540 3860 3860 3860 3860 0
67 20250311 180300 2325479540 3860 3860 3860 3860 0
68 20250311 180200 2325479540 3860 3860 3860 3860 0
69 20250311 180100 2325479540 3860 3860 3860 3860 0
70 20250311 180000 2325479540 3860 3860 3860 3860 0
71 20250311 175900 2325479540 3860 3860 3860 3860 0
72 20250311 175800 2325479540 3860 3860 3860 3860 0
73 20250311 175700 2325479540 3860 3860 3860 3860 0
74 20250311 175600 2325479540 3860 3860 3860 3860 0
75 20250311 175500 2325479540 3860 3860 3860 3860 0
76 20250311 175400 2325479540 3860 3860 3860 3860 0
77 20250311 175300 2325479540 3860 3860 3860 3860 0
78 20250311 175200 2325479540 3860 3860 3860 3860 0
79 20250311 175100 2325479540 3860 3860 3860 3860 0
80 20250311 175000 2325479540 3860 3860 3860 3860 0
81 20250311 174900 2325479540 3860 3860 3860 3860 0
82 20250311 174800 2325479540 3860 3860 3860 3860 0
83 20250311 174700 2325479540 3860 3860 3860 3860 0
84 20250311 174600 2325479540 3860 3860 3860 3860 0
85 20250311 174500 2325479540 3860 3860 3860 3860 0
86 20250311 174400 2325479540 3860 3860 3860 3860 0
87 20250311 174300 2325479540 3860 3860 3860 3860 0
88 20250311 174200 2325479540 3860 3860 3860 3860 0
89 20250311 174100 2325479540 3860 3860 3860 3860 0
90 20250311 174000 2325479540 3860 3860 3860 3860 0
91 20250311 173900 2325479540 3860 3860 3860 3860 0
92 20250311 173800 2325479540 3860 3860 3860 3860 6801
93 20250311 173700 2325479540 3860 3860 3860 3860 0
94 20250311 173600 2325479540 3860 3860 3860 3860 0
95 20250311 173500 2325479540 3860 3860 3860 3860 0
96 20250311 173400 2325479540 3860 3860 3860 3860 0
97 20250311 173300 2325479540 3860 3860 3860 3860 0
98 20250311 173200 2325479540 3860 3860 3860 3860 0
99 20250311 173100 2325479540 3860 3860 3860 3860 0
100 20250311 173000 2325479540 3860 3860 3860 3860 0
101 20250311 172900 2325479540 3860 3860 3860 3860 0
102 20250311 172800 2325479540 3860 3860 3860 3860 0
103 20250311 172700 2325479540 3860 3860 3860 3860 0
104 20250311 172600 2325479540 3860 3860 3860 3860 0
105 20250311 172500 2325479540 3860 3860 3860 3860 0
106 20250311 172400 2325479540 3860 3860 3860 3860 0
107 20250311 172300 2325479540 3860 3860 3860 3860 0
108 20250311 172200 2325479540 3860 3860 3860 3860 0
109 20250311 172100 2325479540 3860 3860 3860 3860 0
110 20250311 172000 2325479540 3860 3860 3860 3860 0
111 20250311 171900 2325479540 3860 3860 3860 3860 0
112 20250311 171800 2325479540 3860 3860 3860 3860 0
113 20250311 171700 2325479540 3860 3860 3860 3860 0
114 20250311 171600 2325479540 3860 3860 3860 3860 0
115 20250311 171500 2325479540 3860 3860 3860 3860 0
116 20250311 171400 2325479540 3860 3860 3860 3860 0
117 20250311 171300 2325479540 3860 3860 3860 3860 0
118 20250311 171200 2325479540 3860 3860 3860 3860 0
119 20250311 171100 2325479540 3860 3860 3860 3860 0
120 20250311 171000 2325479540 3860 3860 3860 3860 0
121 20250311 170900 2325479540 3860 3860 3860 3860 0
122 20250311 170800 2325479540 3860 3860 3860 3860 6801
123 20250311 170700 2325479540 3860 3860 3860 3860 0
124 20250311 170600 2325479540 3860 3860 3860 3860 0
125 20250311 170500 2325479540 3860 3860 3860 3860 0
126 20250311 170400 2325479540 3860 3860 3860 3860 0
127 20250311 170300 2325479540 3860 3860 3860 3860 0
128 20250311 170200 2325479540 3860 3860 3860 3860 0
129 20250311 170100 2325479540 3860 3860 3860 3860 0
130 20250311 170000 2325479540 3860 3860 3860 3860 0
131 20250311 165900 2325479540 3860 3860 3860 3860 0
132 20250311 165800 2325479540 3860 3860 3860 3860 0
133 20250311 165700 2325479540 3860 3860 3860 3860 0
134 20250311 165600 2325479540 3860 3860 3860 3860 0
135 20250311 165500 2325479540 3860 3860 3860 3860 0
136 20250311 165400 2325479540 3860 3860 3860 3860 0
137 20250311 165300 2325479540 3860 3860 3860 3860 0
138 20250311 165200 2325479540 3860 3860 3860 3860 0
139 20250311 165100 2325479540 3860 3860 3860 3860 0
140 20250311 165000 2325479540 3860 3860 3860 3860 0
141 20250311 164900 2325479540 3860 3860 3860 3860 0
142 20250311 164800 2325479540 3860 3860 3860 3860 0
143 20250311 164700 2325479540 3860 3860 3860 3860 0
144 20250311 164600 2325479540 3860 3860 3860 3860 0
145 20250311 164500 2325479540 3860 3860 3860 3860 0
146 20250311 164400 2325479540 3860 3860 3860 3860 0
147 20250311 164300 2325479540 3860 3860 3860 3860 0
148 20250311 164200 2325479540 3860 3860 3860 3860 0
149 20250311 164100 2325479540 3860 3860 3860 3860 0
150 20250311 164000 2325479540 3860 3860 3860 3860 0
151 20250311 163900 2325479540 3860 3860 3860 3860 0
152 20250311 163800 2325479540 3860 3860 3860 3860 6801
153 20250311 163700 2325479540 3860 3860 3860 3860 0
154 20250311 163600 2325479540 3860 3860 3860 3860 0
155 20250311 163500 2325479540 3860 3860 3860 3860 0
156 20250311 163400 2325479540 3860 3860 3860 3860 0
157 20250311 163300 2325479540 3860 3860 3860 3860 0
158 20250311 163200 2325479540 3860 3860 3860 3860 0
159 20250311 163100 2325479540 3860 3860 3860 3860 0
160 20250311 163000 2325479540 3860 3860 3860 3860 0
161 20250311 162900 2325479540 3860 3860 3860 3860 0
162 20250311 162800 2325479540 3860 3860 3860 3860 0
163 20250311 162700 2325479540 3860 3860 3860 3860 0
164 20250311 162600 2325479540 3860 3860 3860 3860 0
165 20250311 162500 2325479540 3860 3860 3860 3860 0
166 20250311 162400 2325479540 3860 3860 3860 3860 0
167 20250311 162300 2325479540 3860 3860 3860 3860 0
168 20250311 162200 2325479540 3860 3860 3860 3860 0
169 20250311 162100 2325479540 3860 3860 3860 3860 0
170 20250311 162000 2325479540 3860 3860 3860 3860 0
171 20250311 161900 2325479540 3860 3860 3860 3860 0
172 20250311 161800 2325479540 3860 3860 3860 3860 0
173 20250311 161700 2325479540 3860 3860 3860 3860 0
174 20250311 161600 2325479540 3860 3860 3860 3860 0
175 20250311 161500 2325479540 3860 3860 3860 3860 0
176 20250311 161400 2325479540 3860 3860 3860 3860 0
177 20250311 161300 2325479540 3860 3860 3860 3860 0
178 20250311 161200 2325479540 3860 3860 3860 3860 0
179 20250311 161100 2325479540 3860 3860 3860 3860 0
180 20250311 161000 2325479540 3860 3860 3860 3860 0
181 20250311 160900 2325479540 3860 3860 3860 3860 0
182 20250311 160800 2325479540 3860 3860 3860 3860 6801
183 20250311 160700 2325479540 3860 3860 3860 3860 0
184 20250311 160600 2325479540 3860 3860 3860 3860 0
185 20250311 160500 2325479540 3860 3860 3860 3860 0
186 20250311 160400 2325479540 3860 3860 3860 3860 0
187 20250311 160300 2325479540 3860 3860 3860 3860 0
188 20250311 160200 2325479540 3860 3860 3860 3860 0
189 20250311 160100 2325479540 3860 3860 3860 3860 0
190 20250311 160000 2325479540 3860 3860 3860 3860 0
191 20250311 155900 2325479540 3860 3860 3860 3860 0
192 20250311 155800 2325479540 3860 3860 3860 3860 0
193 20250311 155700 2325479540 3860 3860 3860 3860 0
194 20250311 155600 2325479540 3860 3860 3860 3860 0
195 20250311 155500 2325479540 3860 3860 3860 3860 0
196 20250311 155400 2325479540 3860 3860 3860 3860 0
197 20250311 155300 2325479540 3860 3860 3860 3860 0
198 20250311 155200 2325479540 3860 3860 3860 3860 0
199 20250311 155100 2325479540 3860 3860 3860 3860 0
200 20250311 155000 2325479540 3860 3860 3860 3860 0
201 20250311 154900 2325479540 3860 3860 3860 3860 0
202 20250311 154800 2325479540 3860 3860 3860 3860 0
203 20250311 154700 2325479540 3860 3860 3860 3860 0
204 20250311 154600 2325479540 3860 3860 3860 3860 0
205 20250311 154500 2325479540 3860 3860 3860 3860 0
206 20250311 154400 2325479540 3860 3860 3860 3860 0
207 20250311 154300 2325479540 3860 3860 3860 3860 0
208 20250311 154200 2325479540 3860 3860 3860 3860 0
209 20250311 154100 2325479540 3860 3860 3860 3860 0
210 20250311 154000 2325479540 3860 3860 3860 3860 0
211 20250311 153900 2325479540 3860 3860 3860 3860 0
212 20250311 153800 2325479540 3860 3860 3860 3860 6801
213 20250311 153700 2325479540 3860 3860 3860 3860 0
214 20250311 153600 2325479540 3860 3860 3860 3860 0
215 20250311 153500 2325479540 3860 3860 3860 3860 0
216 20250311 153400 2325479540 3860 3860 3860 3860 0
217 20250311 153300 2325479540 3860 3860 3860 3860 0
218 20250311 153200 2325479540 3860 3860 3860 3860 0
219 20250311 153100 2325479540 3860 3860 3860 3860 0
220 20250311 153000 2325479540 3860 3860 3860 3860 6801
221 20250311 152900 2299227680 3870 3870 3870 3870 0
222 20250311 152800 2299227680 3870 3870 3870 3870 0
223 20250311 152700 2299227680 3870 3870 3870 3870 0
224 20250311 152600 2299227680 3870 3870 3870 3870 0
225 20250311 152500 2299227680 3870 3870 3870 3870 0
226 20250311 152400 2299227680 3870 3870 3870 3870 0
227 20250311 152300 2299227680 3870 3870 3870 3870 0
228 20250311 152200 2299227680 3870 3870 3870 3870 0
229 20250311 152100 2299227680 3870 3870 3870 3870 0
230 20250311 152000 2299227680 3870 3870 3870 3870 0
231 20250311 151900 2299227680 3870 3865 3890 3865 858
232 20250311 151800 2295897580 3865 3875 3875 3865 819
233 20250311 151700 2292729655 3880 3880 3880 3880 2
234 20250311 151600 2292721895 3880 3880 3880 3880 1
235 20250311 151500 2292718015 3885 3865 3885 3860 1093
236 20250311 151400 2288488205 3870 3890 3890 3870 1301
237 20250311 151300 2283452975 3870 3880 3880 3870 209
238 20250311 151200 2282643985 3880 3880 3880 3880 23
239 20250311 151100 2282554745 3895 3895 3895 3895 1
240 20250311 151000 2282550850 3900 3900 3900 3900 25
241 20250311 150900 2282453350 3910 3910 3910 3910 1
242 20250311 150800 2282449440 3915 3865 3915 3865 4165
243 20250311 150700 2266176535 3875 3875 3875 3870 356
244 20250311 150600 2264798795 3885 3870 3910 3870 3163
245 20250311 150500 2252460275 3870 3870 3870 3870 53
246 20250311 150400 2252255165 3870 3860 3870 3860 687
247 20250311 150300 2249603235 3865 3865 3865 3865 2
248 20250311 150200 2249595505 3865 3865 3865 3865 32
249 20250311 150100 2249471825 3875 3875 3875 3875 0
250 20250311 150000 2249471825 3875 3875 3875 3875 0
251 20250311 145900 2249471825 3875 3875 3875 3875 1
252 20250311 145800 2249467950 3880 3880 3880 3880 2
253 20250311 145700 2249460190 3885 3855 3885 3855 3528
254 20250311 145600 2235833400 3855 3850 3865 3850 866
255 20250311 145500 2232491440 3850 3870 3870 3850 66
256 20250311 145400 2232237070 3855 3870 3870 3855 448
257 20250311 145300 2230507505 3855 3865 3870 3850 7155
258 20250311 145200 2202927175 3875 3870 3875 3860 470
259 20250311 145100 2201110875 3870 3880 3880 3865 45
260 20250311 145000 2200936750 3880 3870 3880 3865 443
261 20250311 144900 2199224100 3885 3870 3885 3870 401
262 20250311 144800 2197672215 3870 3890 3890 3870 3808
263 20250311 144700 2182899675 3885 3880 3890 3880 695
264 20250311 144600 2180200055 3890 3890 3890 3890 12
265 20250311 144500 2180153375 3885 3875 3885 3875 566
266 20250311 144400 2177959845 3875 3875 3875 3875 48
267 20250311 144300 2177773845 3865 3885 3885 3865 1114
268 20250311 144200 2173464545 3885 3880 3885 3880 27
269 20250311 144100 2173359705 3880 3875 3885 3860 11409
270 20250311 144000 2129253815 3885 3885 3885 3870 149
271 20250311 143900 2128676495 3885 3875 3885 3875 1485
272 20250311 143800 2122921980 3885 3875 3885 3875 2010
273 20250311 143700 2115133130 3905 3885 3905 3875 524
274 20250311 143600 2113097260 3910 3890 3910 3890 81
275 20250311 143500 2112780870 3910 3895 3910 3895 1425
276 20250311 143400 2107216525 3905 3880 3905 3870 1926
277 20250311 143300 2099744490 3875 3880 3880 3875 175
278 20250311 143200 2099065940 3880 3880 3880 3880 11
279 20250311 143100 2099023260 3895 3890 3895 3890 620
280 20250311 143000 2096611400 3890 3880 3905 3870 9495
281 20250311 142900 2059796135 3875 3885 3890 3875 3038
282 20250311 142800 2048016820 3900 3900 3900 3900 164
283 20250311 142700 2047377220 3880 3890 3890 3880 585
284 20250311 142600 2045105260 3900 3900 3900 3900 1
285 20250311 142500 2045101360 3890 3885 3900 3885 143
286 20250311 142400 2044545580 3880 3880 3895 3880 412
287 20250311 142300 2042946075 3895 3885 3895 3880 298
288 20250311 142200 2041789610 3895 3890 3900 3875 6982
289 20250311 142100 2014699485 3890 3900 3900 3890 666
290 20250311 142000 2012103180 3900 3900 3905 3885 749
291 20250311 141900 2009185515 3900 3900 3900 3885 621
292 20250311 141800 2006770845 3905 3900 3905 3890 1007
293 20250311 141700 2002848525 3900 3900 3905 3900 734
294 20250311 141600 1999982380 3905 3900 3905 3885 1585
295 20250311 141500 1993807005 3885 3895 3900 3885 3951
296 20250311 141400 1978443715 3900 3905 3905 3895 2131
297 20250311 141300 1970143410 3900 3905 3910 3900 1332
298 20250311 141200 1964946900 3910 3920 3920 3895 4959
299 20250311 141100 1945608380 3920 3905 3925 3895 1763
300 20250311 141000 1938735195 3910 3890 3945 3885 4171
301 20250311 140900 1922379255 3890 3900 3900 3885 4073
302 20250311 140800 1906536065 3900 3895 3900 3895 2543
303 20250311 140700 1896622460 3895 3890 3915 3880 7505
304 20250311 140600 1867415465 3890 3900 3935 3885 4325
305 20250311 140500 1850558825 3900 3935 3940 3895 6548
306 20250311 140400 1824918820 3935 3910 3935 3880 27813
307 20250311 140300 1716441410 3905 3955 3965 3900 16457
308 20250311 140200 1651992885 3930 4000 4010 3920 60118
309 20250311 140100 1414458360 4000 4045 4240 3955 155378
310 20250311 140000 774935805 4045 3915 4195 3915 111771
311 20250311 135900 317084605 3910 3910 3910 3910 15
312 20250311 135800 317025955 3910 3910 3910 3910 10
313 20250311 135700 316986855 3910 3910 3910 3910 342
314 20250311 135600 315649635 3915 3915 3915 3915 0
315 20250311 135500 315649635 3915 3915 3915 3915 1
316 20250311 135400 315645720 3910 3910 3910 3910 677
317 20250311 135300 312998650 3905 3905 3905 3905 0
318 20250311 135200 312998650 3905 3905 3905 3905 0
319 20250311 135100 312998650 3905 3905 3905 3905 0
320 20250311 135000 312998650 3905 3905 3905 3905 0
321 20250311 134900 312998650 3905 3905 3905 3905 0
322 20250311 134800 312998650 3905 3905 3905 3905 0
323 20250311 134700 312998650 3905 3905 3905 3905 25
324 20250311 134600 312901025 3905 3905 3905 3905 3
325 20250311 134500 312889310 3905 3905 3905 3905 0
326 20250311 134400 312889310 3905 3905 3905 3905 8
327 20250311 134300 312858070 3905 3905 3905 3905 0
328 20250311 134200 312858070 3905 3905 3905 3905 192
329 20250311 134100 312108310 3910 3910 3910 3910 0
330 20250311 134000 312108310 3910 3910 3910 3910 0
331 20250311 133900 312108310 3910 3910 3910 3910 11
332 20250311 133800 312065300 3905 3905 3905 3905 0
333 20250311 133700 312065300 3905 3905 3905 3905 0
334 20250311 133600 312065300 3905 3905 3905 3905 123
335 20250311 133500 311584985 3910 3905 3910 3905 412
336 20250311 133400 309976065 3910 3910 3910 3910 0
337 20250311 133300 309976065 3910 3910 3910 3910 0
338 20250311 133200 309976065 3910 3910 3910 3910 0
339 20250311 133100 309976065 3910 3910 3910 3910 300
340 20250311 133000 308803065 3910 3910 3910 3910 11
341 20250311 132900 308760055 3910 3910 3910 3910 0
342 20250311 132800 308760055 3910 3910 3910 3910 0
343 20250311 132700 308760055 3910 3910 3910 3910 0
344 20250311 132600 308760055 3910 3910 3910 3910 0
345 20250311 132500 308760055 3910 3910 3910 3910 0
346 20250311 132400 308760055 3910 3910 3910 3910 13
347 20250311 132300 308709225 3910 3910 3910 3910 1
348 20250311 132200 308705315 3910 3910 3910 3910 0
349 20250311 132100 308705315 3910 3910 3910 3910 0
350 20250311 132000 308705315 3910 3910 3910 3910 0
351 20250311 131900 308705315 3910 3910 3910 3910 0
352 20250311 131800 308705315 3910 3910 3910 3910 0
353 20250311 131700 308705315 3910 3910 3910 3910 0
354 20250311 131600 308705315 3910 3910 3910 3910 1
355 20250311 131500 308701405 3915 3915 3915 3915 0
356 20250311 131400 308701405 3915 3915 3915 3915 0
357 20250311 131300 308701405 3915 3915 3915 3915 0
358 20250311 131200 308701405 3915 3915 3915 3915 0
359 20250311 131100 308701405 3915 3915 3915 3915 0
360 20250311 131000 308701405 3915 3915 3915 3915 0
361 20250311 130900 308701405 3915 3915 3915 3915 0
362 20250311 130800 308701405 3915 3915 3915 3915 0
363 20250311 130700 308701405 3915 3915 3915 3915 0
364 20250311 130600 308701405 3915 3915 3915 3915 0
365 20250311 130500 308701405 3915 3915 3915 3915 2
366 20250311 130400 308693575 3915 3915 3915 3915 0
367 20250311 130300 308693575 3915 3915 3915 3915 0
368 20250311 130200 308693575 3915 3915 3915 3915 608
369 20250311 130100 306313255 3905 3910 3910 3905 300
370 20250311 130000 305141095 3910 3910 3910 3910 0
371 20250311 125900 305141095 3910 3910 3910 3910 0
372 20250311 125800 305141095 3910 3910 3910 3910 200
373 20250311 125700 304359095 3905 3905 3905 3905 0
374 20250311 125600 304359095 3905 3905 3905 3905 0
375 20250311 125500 304359095 3905 3905 3905 3905 0
376 20250311 125400 304359095 3905 3905 3905 3905 0
377 20250311 125300 304359095 3905 3905 3905 3905 10
378 20250311 125200 304320045 3905 3905 3905 3905 200
379 20250311 125100 303539045 3900 3900 3900 3900 0
380 20250311 125000 303539045 3900 3900 3900 3900 0
381 20250311 124900 303539045 3900 3900 3900 3900 0
382 20250311 124800 303539045 3900 3905 3905 3900 2900
383 20250311 124700 292225270 3905 3905 3905 3905 0
384 20250311 124600 292225270 3905 3910 3910 3905 3200
385 20250311 124500 279728115 3910 3920 3920 3910 1507
386 20250311 124400 273834500 3920 3920 3920 3920 0
387 20250311 124300 273834500 3920 3920 3920 3920 370
388 20250311 124200 272384100 3920 3920 3920 3920 1
389 20250311 124100 272380180 3922 3922 3922 3922 76
390 20250311 124000 272082108 3922 3922 3922 3922 0
391 20250311 123900 272082108 3922 3922 3922 3922 0
392 20250311 123800 272082108 3922 3922 3922 3922 0
393 20250311 123700 272082108 3922 3922 3922 3922 7
394 20250311 123600 272054654 3925 3925 3925 3925 0
395 20250311 123500 272054654 3925 3922 3925 3922 82
396 20250311 123400 271732972 3922 3922 3922 3922 26
397 20250311 123300 271631000 3922 3922 3922 3922 0
398 20250311 123200 271631000 3922 3915 3922 3915 3
399 20250311 123100 271619241 3915 3915 3915 3915 0
400 20250311 123000 271619241 3915 3920 3920 3915 1000
401 20250311 122900 267702651 3930 3930 3930 3930 0
402 20250311 122800 267702651 3930 3930 3930 3930 89
403 20250311 122700 267352881 3935 3935 3935 3935 0
404 20250311 122600 267352881 3935 3930 3935 3930 254
405 20250311 122500 266354391 3925 3925 3925 3925 283
406 20250311 122400 265243616 3920 3920 3920 3920 0
407 20250311 122300 265243616 3920 3920 3920 3920 78
408 20250311 122200 264937856 3915 3915 3915 3915 0
409 20250311 122100 264937856 3915 3915 3915 3915 0
410 20250311 122000 264937856 3915 3915 3915 3915 0
411 20250311 121900 264937856 3915 3915 3915 3915 0
412 20250311 121800 264937856 3915 3915 3915 3915 0
413 20250311 121700 264937856 3915 3915 3915 3915 0
414 20250311 121600 264937856 3915 3915 3915 3915 0
415 20250311 121500 264937856 3915 3915 3915 3915 279
416 20250311 121400 263845571 3915 3915 3915 3915 0
417 20250311 121300 263845571 3915 3915 3915 3915 0
418 20250311 121200 263845571 3915 3915 3915 3915 0
419 20250311 121100 263845571 3915 3915 3915 3915 0
420 20250311 121000 263845571 3915 3925 3925 3915 548
421 20250311 120900 261696601 3925 3925 3925 3925 80
422 20250311 120800 261382601 3925 3925 3925 3925 0
423 20250311 120700 261382601 3925 3925 3925 3925 0
424 20250311 120600 261382601 3925 3925 3925 3925 227
425 20250311 120500 260491626 3925 3925 3925 3925 1
426 20250311 120400 260487701 3920 3920 3920 3920 0
427 20250311 120300 260487701 3920 3920 3920 3920 68
428 20250311 120200 260221141 3915 3915 3915 3915 0
429 20250311 120100 260221141 3915 3915 3915 3915 1
430 20250311 120000 260217226 3915 3920 3920 3915 2
431 20250311 115900 260209391 3920 3920 3920 3920 3
432 20250311 115800 260197631 3920 3920 3920 3920 1
433 20250311 115700 260193711 3905 3905 3905 3905 0
434 20250311 115600 260193711 3905 3905 3905 3905 0
435 20250311 115500 260193711 3905 3905 3905 3905 1
436 20250311 115400 260189806 3910 3910 3915 3910 6062
437 20250311 115300 236487076 3910 3910 3910 3910 2354
438 20250311 115200 227282936 3910 3910 3910 3910 5
439 20250311 115100 227263386 3910 3910 3910 3910 0
440 20250311 115000 227263386 3910 3910 3910 3910 0
441 20250311 114900 227263386 3910 3910 3910 3910 153
442 20250311 114800 226665156 3910 3910 3910 3910 0
443 20250311 114700 226665156 3910 3910 3910 3910 0
444 20250311 114600 226665156 3910 3910 3910 3910 0
445 20250311 114500 226665156 3910 3910 3910 3910 0
446 20250311 114400 226665156 3910 3910 3910 3910 1860
447 20250311 114300 219392556 3910 3910 3910 3910 200
448 20250311 114200 218610556 3910 3910 3910 3910 0
449 20250311 114100 218610556 3910 3910 3910 3910 0
450 20250311 114000 218610556 3910 3915 3915 3910 347
451 20250311 113900 217253751 3910 3905 3910 3905 2117
452 20250311 113800 208981281 3910 3910 3910 3910 0
453 20250311 113700 208981281 3910 3910 3910 3910 0
454 20250311 113600 208981281 3910 3910 3910 3910 0
455 20250311 113500 208981281 3910 3910 3910 3910 0
456 20250311 113400 208981281 3910 3910 3910 3910 0
457 20250311 113300 208981281 3910 3910 3910 3910 0
458 20250311 113200 208981281 3910 3910 3910 3910 0
459 20250311 113100 208981281 3910 3910 3910 3910 0
460 20250311 113000 208981281 3910 3900 3910 3900 2
461 20250311 112900 208973471 3900 3905 3905 3900 301
462 20250311 112800 207798846 3905 3905 3905 3905 0
463 20250311 112700 207798846 3905 3905 3905 3905 1000
464 20250311 112600 203893846 3910 3910 3910 3910 1
465 20250311 112500 203889936 3910 3910 3910 3910 881
466 20250311 112400 200445226 3910 3910 3910 3910 0
467 20250311 112300 200445226 3910 3910 3910 3910 0
468 20250311 112200 200445226 3910 3910 3910 3910 2000
469 20250311 112100 192625226 3910 3910 3910 3910 2000
470 20250311 112000 184805226 3910 3910 3910 3910 2000
471 20250311 111900 176985226 3910 3910 3910 3910 0
472 20250311 111800 176985226 3910 3910 3910 3910 6000
473 20250311 111700 153525226 3915 3907 3915 3907 3098
474 20250311 111600 141414548 3910 3910 3910 3910 1
475 20250311 111500 141410638 3905 3905 3905 3905 0
476 20250311 111400 141410638 3905 3905 3905 3905 0
477 20250311 111300 141410638 3905 3905 3905 3905 0
478 20250311 111200 141410638 3905 3905 3905 3905 0
479 20250311 111100 141410638 3905 3905 3905 3905 0
480 20250311 111000 141410638 3905 3905 3905 3905 0
481 20250311 110900 141410638 3905 3905 3905 3905 0
482 20250311 110800 141410638 3905 3905 3905 3905 1
483 20250311 110700 141406733 3905 3905 3905 3905 0
484 20250311 110600 141406733 3905 3905 3905 3905 0
485 20250311 110500 141406733 3905 3905 3905 3905 0
486 20250311 110400 141406733 3905 3905 3905 3905 0
487 20250311 110300 141406733 3905 3905 3905 3905 0
488 20250311 110200 141406733 3905 3905 3905 3905 0
489 20250311 110100 141406733 3905 3905 3905 3905 0
490 20250311 110000 141406733 3905 3905 3905 3905 0
491 20250311 105900 141406733 3905 3902 3905 3902 1036
492 20250311 105800 137364150 3905 3905 3905 3905 163
493 20250311 105700 136727635 3910 3910 3910 3910 0
494 20250311 105600 136727635 3910 3910 3910 3910 0
495 20250311 105500 136727635 3910 3910 3910 3910 1
496 20250311 105400 136723725 3910 3910 3910 3910 0
497 20250311 105300 136723725 3910 3910 3910 3910 0
498 20250311 105200 136723725 3910 3910 3910 3910 0
499 20250311 105100 136723725 3910 3910 3910 3910 0
500 20250311 105000 136723725 3910 3910 3910 3910 0
501 20250311 104900 136723725 3910 3905 3910 3905 756
502 20250311 104800 133768125 3905 3905 3905 3905 0
503 20250311 104700 133768125 3905 3905 3905 3905 100
504 20250311 104600 133377625 3900 3900 3900 3900 0
505 20250311 104500 133377625 3900 3900 3900 3900 50
506 20250311 104400 133182625 3905 3910 3910 3905 547
507 20250311 104300 131044495 3910 3910 3910 3910 0
508 20250311 104200 131044495 3910 3910 3910 3910 0
509 20250311 104100 131044495 3910 3910 3910 3910 0
510 20250311 104000 131044495 3910 3910 3910 3910 0
511 20250311 103900 131044495 3910 3910 3910 3910 6
512 20250311 103800 131021035 3910 3910 3910 3910 0
513 20250311 103700 131021035 3910 3910 3910 3910 3
514 20250311 103600 131009305 3910 3910 3910 3910 0
515 20250311 103500 131009305 3910 3910 3910 3900 7177
516 20250311 103400 102995345 3905 3905 3905 3905 0
517 20250311 103300 102995345 3905 3905 3905 3905 0
518 20250311 103200 102995345 3905 3905 3905 3905 0
519 20250311 103100 102995345 3905 3905 3905 3905 36
520 20250311 103000 102854765 3910 3910 3910 3910 0
521 20250311 102900 102854765 3910 3910 3910 3910 0
522 20250311 102800 102854765 3910 3910 3910 3910 0
523 20250311 102700 102854765 3910 3910 3910 3910 0
524 20250311 102600 102854765 3910 3910 3910 3910 0
525 20250311 102500 102854765 3910 3910 3910 3910 0
526 20250311 102400 102854765 3910 3910 3910 3910 22
527 20250311 102300 102768745 3910 3910 3910 3910 390
528 20250311 102200 101243845 3910 3910 3910 3910 500
529 20250311 102100 99288845 3910 3910 3910 3910 0
530 20250311 102000 99288845 3910 3910 3910 3910 11
531 20250311 101900 99245835 3910 3910 3910 3910 0
532 20250311 101800 99245835 3910 3910 3910 3910 358
533 20250311 101700 97846055 3910 3910 3910 3910 402
534 20250311 101600 96274235 3910 3910 3910 3910 4
535 20250311 101500 96258595 3915 3915 3915 3915 0
536 20250311 101400 96258595 3915 3915 3915 3915 224
537 20250311 101300 95381635 3920 3920 3920 3920 0
538 20250311 101200 95381635 3920 3920 3920 3920 0
539 20250311 101100 95381635 3920 3920 3920 3920 0
540 20250311 101000 95381635 3920 3920 3920 3920 0
541 20250311 100900 95381635 3920 3920 3920 3920 0
542 20250311 100800 95381635 3920 3920 3920 3920 1
543 20250311 100700 95377715 3915 3915 3915 3915 0
544 20250311 100600 95377715 3915 3915 3915 3915 0
545 20250311 100500 95377715 3915 3915 3915 3915 37
546 20250311 100400 95232860 3910 3910 3910 3910 4
547 20250311 100300 95217220 3910 3910 3910 3910 0
548 20250311 100200 95217220 3910 3910 3910 3910 14
549 20250311 100100 95162480 3905 3905 3905 3905 0
550 20250311 100000 95162480 3905 3905 3905 3905 0
551 20250311 095900 95162480 3905 3905 3905 3905 400
552 20250311 095800 93600480 3925 3910 3925 3910 8
553 20250311 095700 93569100 3930 3930 3930 3930 0
554 20250311 095600 93569100 3930 3930 3930 3930 0
555 20250311 095500 93569100 3930 3930 3930 3930 0
556 20250311 095400 93569100 3930 3930 3930 3930 0
557 20250311 095300 93569100 3930 3900 3930 3900 1748
558 20250311 095200 86706665 3885 3885 3885 3885 531
559 20250311 095100 84643730 3885 3885 3895 3885 161
560 20250311 095000 84018205 3890 3890 3890 3890 254
561 20250311 094900 83030145 3890 3895 3895 3890 120
562 20250311 094800 82562750 3895 3895 3895 3895 3
563 20250311 094700 82551065 3905 3905 3905 3905 0
564 20250311 094600 82551065 3905 3905 3905 3905 0
565 20250311 094500 82551065 3905 3900 3905 3895 563
566 20250311 094400 80355700 3895 3895 3895 3895 116
567 20250311 094300 79903880 3885 3885 3885 3885 10
568 20250311 094200 79865030 3880 3880 3880 3880 0
569 20250311 094100 79865030 3880 3880 3880 3880 0
570 20250311 094000 79865030 3880 3880 3880 3880 37
571 20250311 093900 79721470 3880 3880 3880 3880 0
572 20250311 093800 79721470 3880 3880 3880 3880 0
573 20250311 093700 79721470 3880 3880 3880 3880 0
574 20250311 093600 79721470 3880 3880 3880 3880 1
575 20250311 093500 79717590 3890 3890 3890 3890 0
576 20250311 093400 79717590 3890 3890 3890 3890 0
577 20250311 093300 79717590 3890 3890 3890 3890 0
578 20250311 093200 79717590 3890 3890 3890 3890 3779
579 20250311 093100 65017280 3890 3890 3890 3890 0
580 20250311 093000 65017280 3890 3890 3890 3890 0
581 20250311 092900 65017280 3890 3890 3890 3890 2
582 20250311 092800 65009500 3890 3890 3890 3890 0
583 20250311 092700 65009500 3890 3890 3890 3890 0
584 20250311 092600 65009500 3890 3890 3890 3890 0
585 20250311 092500 65009500 3890 3890 3890 3890 0
586 20250311 092400 65009500 3890 3885 3890 3885 968
587 20250311 092300 61246320 3870 3870 3870 3870 0
588 20250311 092200 61246320 3870 3870 3870 3870 0
589 20250311 092100 61246320 3870 3870 3870 3870 81
590 20250311 092000 60932850 3865 3865 3865 3865 99
591 20250311 091900 60550215 3865 3865 3865 3865 2
592 20250311 091800 60542485 3865 3855 3865 3850 378
593 20250311 091700 59086345 3885 3885 3885 3885 6
594 20250311 091600 59063035 3865 3855 3865 3855 762
595 20250311 091500 56121715 3850 3860 3860 3850 799
596 20250311 091400 53038720 3875 3875 3875 3875 72
597 20250311 091300 52759720 3860 3860 3860 3860 1
598 20250311 091200 52755860 3875 3865 3875 3865 1156
599 20250311 091100 48287095 3885 3875 3885 3875 595
600 20250311 091000 45981360 3830 3865 3865 3830 3108
601 20250311 090900 34020900 3860 3860 3860 3860 283
602 20250311 090800 32928520 3840 3850 3850 3840 898
603 20250311 090700 29478265 3860 3860 3860 3850 1678
604 20250311 090600 23006720 3865 3880 3880 3865 2177
605 20250311 090500 14587110 3870 3870 3870 3870 0
606 20250311 090400 14587110 3870 3870 3870 3870 0
607 20250311 090300 14587110 3870 3880 3890 3870 326
608 20250311 090200 13324190 3860 3870 3870 3860 1094
609 20250311 090100 9094605 3870 3870 3870 3870 1
610 20250311 090000 9090735 3870 3940 3940 3870 2322

1
020710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,20047970,0,78287322850,0.00
20250306,0,20047970,0,78287322850,0.00
20250305,0,20047970,0,76583245400,0.00
20250304,0,20047970,0,75280127350,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 20047970 0 78287322850 0.00
3 20250306 0 20047970 0 78287322850 0.00
4 20250305 0 20047970 0 76583245400 0.00
5 20250304 0 20047970 0 75280127350 0.00