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
021080/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190800,341406393,2090,2090,2090,2090,1343
20250311,190700,341406393,2090,2090,2090,2090,0
20250311,190600,341406393,2090,2090,2090,2090,0
20250311,190500,341406393,2090,2090,2090,2090,0
20250311,190400,341406393,2090,2090,2090,2090,0
20250311,190300,341406393,2090,2090,2090,2090,0
20250311,190200,341406393,2090,2090,2090,2090,0
20250311,190100,341406393,2090,2090,2090,2090,0
20250311,190000,341406393,2090,2090,2090,2090,0
20250311,185900,341406393,2090,2090,2090,2090,0
20250311,185800,341406393,2090,2090,2090,2090,0
20250311,185700,341406393,2090,2090,2090,2090,0
20250311,185600,341406393,2090,2090,2090,2090,0
20250311,185500,341406393,2090,2090,2090,2090,0
20250311,185400,341406393,2090,2090,2090,2090,0
20250311,185300,341406393,2090,2090,2090,2090,0
20250311,185200,341406393,2090,2090,2090,2090,0
20250311,185100,341406393,2090,2090,2090,2090,0
20250311,185000,341406393,2090,2090,2090,2090,0
20250311,184900,341406393,2090,2090,2090,2090,0
20250311,184800,341406393,2090,2090,2090,2090,0
20250311,184700,341406393,2090,2090,2090,2090,0
20250311,184600,341406393,2090,2090,2090,2090,0
20250311,184500,341406393,2090,2090,2090,2090,0
20250311,184400,341406393,2090,2090,2090,2090,0
20250311,184300,341406393,2090,2090,2090,2090,0
20250311,184200,341406393,2090,2090,2090,2090,0
20250311,184100,341406393,2090,2090,2090,2090,0
20250311,184000,341406393,2090,2090,2090,2090,0
20250311,183900,341406393,2090,2090,2090,2090,0
20250311,183800,341406393,2090,2090,2090,2090,1343
20250311,183700,341406393,2090,2090,2090,2090,0
20250311,183600,341406393,2090,2090,2090,2090,0
20250311,183500,341406393,2090,2090,2090,2090,0
20250311,183400,341406393,2090,2090,2090,2090,0
20250311,183300,341406393,2090,2090,2090,2090,0
20250311,183200,341406393,2090,2090,2090,2090,0
20250311,183100,341406393,2090,2090,2090,2090,0
20250311,183000,341406393,2090,2090,2090,2090,0
20250311,182900,341406393,2090,2090,2090,2090,0
20250311,182800,341406393,2090,2090,2090,2090,0
20250311,182700,341406393,2090,2090,2090,2090,0
20250311,182600,341406393,2090,2090,2090,2090,0
20250311,182500,341406393,2090,2090,2090,2090,0
20250311,182400,341406393,2090,2090,2090,2090,0
20250311,182300,341406393,2090,2090,2090,2090,0
20250311,182200,341406393,2090,2090,2090,2090,0
20250311,182100,341406393,2090,2090,2090,2090,0
20250311,182000,341406393,2090,2090,2090,2090,0
20250311,181900,341406393,2090,2090,2090,2090,0
20250311,181800,341406393,2090,2090,2090,2090,0
20250311,181700,341406393,2090,2090,2090,2090,0
20250311,181600,341406393,2090,2090,2090,2090,0
20250311,181500,341406393,2090,2090,2090,2090,0
20250311,181400,341406393,2090,2090,2090,2090,0
20250311,181300,341406393,2090,2090,2090,2090,0
20250311,181200,341406393,2090,2090,2090,2090,0
20250311,181100,341406393,2090,2090,2090,2090,0
20250311,181000,341406393,2090,2090,2090,2090,0
20250311,180900,341406393,2090,2090,2090,2090,0
20250311,180800,341406393,2090,2090,2090,2090,1343
20250311,180700,341406393,2090,2090,2090,2090,0
20250311,180600,341406393,2090,2090,2090,2090,0
20250311,180500,341406393,2090,2090,2090,2090,0
20250311,180400,341406393,2090,2090,2090,2090,0
20250311,180300,341406393,2090,2090,2090,2090,0
20250311,180200,341406393,2090,2090,2090,2090,0
20250311,180100,341406393,2090,2090,2090,2090,0
20250311,180000,341406393,2090,2090,2090,2090,0
20250311,175900,341406393,2090,2090,2090,2090,0
20250311,175800,341406393,2090,2090,2090,2090,0
20250311,175700,341406393,2090,2090,2090,2090,0
20250311,175600,341406393,2090,2090,2090,2090,0
20250311,175500,341406393,2090,2090,2090,2090,0
20250311,175400,341406393,2090,2090,2090,2090,0
20250311,175300,341406393,2090,2090,2090,2090,0
20250311,175200,341406393,2090,2090,2090,2090,0
20250311,175100,341406393,2090,2090,2090,2090,0
20250311,175000,341406393,2090,2090,2090,2090,0
20250311,174900,341406393,2090,2090,2090,2090,0
20250311,174800,341406393,2090,2090,2090,2090,0
20250311,174700,341406393,2090,2090,2090,2090,0
20250311,174600,341406393,2090,2090,2090,2090,0
20250311,174500,341406393,2090,2090,2090,2090,0
20250311,174400,341406393,2090,2090,2090,2090,0
20250311,174300,341406393,2090,2090,2090,2090,0
20250311,174200,341406393,2090,2090,2090,2090,0
20250311,174100,341406393,2090,2090,2090,2090,0
20250311,174000,341406393,2090,2090,2090,2090,0
20250311,173900,341406393,2090,2090,2090,2090,0
20250311,173800,341406393,2090,2090,2090,2090,1343
20250311,173700,341406393,2090,2090,2090,2090,0
20250311,173600,341406393,2090,2090,2090,2090,0
20250311,173500,341406393,2090,2090,2090,2090,0
20250311,173400,341406393,2090,2090,2090,2090,0
20250311,173300,341406393,2090,2090,2090,2090,0
20250311,173200,341406393,2090,2090,2090,2090,0
20250311,173100,341406393,2090,2090,2090,2090,0
20250311,173000,341406393,2090,2090,2090,2090,0
20250311,172900,341406393,2090,2090,2090,2090,0
20250311,172800,341406393,2090,2090,2090,2090,0
20250311,172700,341406393,2090,2090,2090,2090,0
20250311,172600,341406393,2090,2090,2090,2090,0
20250311,172500,341406393,2090,2090,2090,2090,0
20250311,172400,341406393,2090,2090,2090,2090,0
20250311,172300,341406393,2090,2090,2090,2090,0
20250311,172200,341406393,2090,2090,2090,2090,0
20250311,172100,341406393,2090,2090,2090,2090,0
20250311,172000,341406393,2090,2090,2090,2090,0
20250311,171900,341406393,2090,2090,2090,2090,0
20250311,171800,341406393,2090,2090,2090,2090,0
20250311,171700,341406393,2090,2090,2090,2090,0
20250311,171600,341406393,2090,2090,2090,2090,0
20250311,171500,341406393,2090,2090,2090,2090,0
20250311,171400,341406393,2090,2090,2090,2090,0
20250311,171300,341406393,2090,2090,2090,2090,0
20250311,171200,341406393,2090,2090,2090,2090,0
20250311,171100,341406393,2090,2090,2090,2090,0
20250311,171000,341406393,2090,2090,2090,2090,0
20250311,170900,341406393,2090,2090,2090,2090,0
20250311,170800,341406393,2090,2090,2090,2090,1343
20250311,170700,341406393,2090,2090,2090,2090,0
20250311,170600,341406393,2090,2090,2090,2090,0
20250311,170500,341406393,2090,2090,2090,2090,0
20250311,170400,341406393,2090,2090,2090,2090,0
20250311,170300,341406393,2090,2090,2090,2090,0
20250311,170200,341406393,2090,2090,2090,2090,0
20250311,170100,341406393,2090,2090,2090,2090,0
20250311,170000,341406393,2090,2090,2090,2090,0
20250311,165900,341406393,2090,2090,2090,2090,0
20250311,165800,341406393,2090,2090,2090,2090,0
20250311,165700,341406393,2090,2090,2090,2090,0
20250311,165600,341406393,2090,2090,2090,2090,0
20250311,165500,341406393,2090,2090,2090,2090,0
20250311,165400,341406393,2090,2090,2090,2090,0
20250311,165300,341406393,2090,2090,2090,2090,0
20250311,165200,341406393,2090,2090,2090,2090,0
20250311,165100,341406393,2090,2090,2090,2090,0
20250311,165000,341406393,2090,2090,2090,2090,0
20250311,164900,341406393,2090,2090,2090,2090,0
20250311,164800,341406393,2090,2090,2090,2090,0
20250311,164700,341406393,2090,2090,2090,2090,0
20250311,164600,341406393,2090,2090,2090,2090,0
20250311,164500,341406393,2090,2090,2090,2090,0
20250311,164400,341406393,2090,2090,2090,2090,0
20250311,164300,341406393,2090,2090,2090,2090,0
20250311,164200,341406393,2090,2090,2090,2090,0
20250311,164100,341406393,2090,2090,2090,2090,0
20250311,164000,341406393,2090,2090,2090,2090,0
20250311,163900,341406393,2090,2090,2090,2090,0
20250311,163800,341406393,2090,2090,2090,2090,1343
20250311,163700,341406393,2090,2090,2090,2090,0
20250311,163600,341406393,2090,2090,2090,2090,0
20250311,163500,341406393,2090,2090,2090,2090,0
20250311,163400,341406393,2090,2090,2090,2090,0
20250311,163300,341406393,2090,2090,2090,2090,0
20250311,163200,341406393,2090,2090,2090,2090,0
20250311,163100,341406393,2090,2090,2090,2090,0
20250311,163000,341406393,2090,2090,2090,2090,0
20250311,162900,341406393,2090,2090,2090,2090,0
20250311,162800,341406393,2090,2090,2090,2090,0
20250311,162700,341406393,2090,2090,2090,2090,0
20250311,162600,341406393,2090,2090,2090,2090,0
20250311,162500,341406393,2090,2090,2090,2090,0
20250311,162400,341406393,2090,2090,2090,2090,0
20250311,162300,341406393,2090,2090,2090,2090,0
20250311,162200,341406393,2090,2090,2090,2090,0
20250311,162100,341406393,2090,2090,2090,2090,0
20250311,162000,341406393,2090,2090,2090,2090,0
20250311,161900,341406393,2090,2090,2090,2090,0
20250311,161800,341406393,2090,2090,2090,2090,0
20250311,161700,341406393,2090,2090,2090,2090,0
20250311,161600,341406393,2090,2090,2090,2090,0
20250311,161500,341406393,2090,2090,2090,2090,0
20250311,161400,341406393,2090,2090,2090,2090,0
20250311,161300,341406393,2090,2090,2090,2090,0
20250311,161200,341406393,2090,2090,2090,2090,0
20250311,161100,341406393,2090,2090,2090,2090,0
20250311,161000,341406393,2090,2090,2090,2090,0
20250311,160900,341406393,2090,2090,2090,2090,0
20250311,160800,341406393,2090,2090,2090,2090,1343
20250311,160700,341406393,2090,2090,2090,2090,0
20250311,160600,341406393,2090,2090,2090,2090,0
20250311,160500,341406393,2090,2090,2090,2090,0
20250311,160400,341406393,2090,2090,2090,2090,0
20250311,160300,341406393,2090,2090,2090,2090,0
20250311,160200,341406393,2090,2090,2090,2090,0
20250311,160100,341406393,2090,2090,2090,2090,0
20250311,160000,341406393,2090,2090,2090,2090,0
20250311,155900,341406393,2090,2090,2090,2090,0
20250311,155800,341406393,2090,2090,2090,2090,0
20250311,155700,341406393,2090,2090,2090,2090,0
20250311,155600,341406393,2090,2090,2090,2090,0
20250311,155500,341406393,2090,2090,2090,2090,0
20250311,155400,341406393,2090,2090,2090,2090,0
20250311,155300,341406393,2090,2090,2090,2090,0
20250311,155200,341406393,2090,2090,2090,2090,0
20250311,155100,341406393,2090,2090,2090,2090,0
20250311,155000,341406393,2090,2090,2090,2090,0
20250311,154900,341406393,2090,2090,2090,2090,0
20250311,154800,341406393,2090,2090,2090,2090,0
20250311,154700,341406393,2090,2090,2090,2090,0
20250311,154600,341406393,2090,2090,2090,2090,0
20250311,154500,341406393,2090,2090,2090,2090,0
20250311,154400,341406393,2090,2090,2090,2090,0
20250311,154300,341406393,2090,2090,2090,2090,0
20250311,154200,341406393,2090,2090,2090,2090,0
20250311,154100,341406393,2090,2090,2090,2090,0
20250311,154000,341406393,2090,2090,2090,2090,0
20250311,153900,341406393,2090,2090,2090,2090,0
20250311,153800,341406393,2090,2090,2090,2090,1343
20250311,153700,341406393,2090,2090,2090,2090,0
20250311,153600,341406393,2090,2090,2090,2090,0
20250311,153500,341406393,2090,2090,2090,2090,0
20250311,153400,341406393,2090,2090,2090,2090,0
20250311,153300,341406393,2090,2090,2090,2090,0
20250311,153200,341406393,2090,2090,2090,2090,0
20250311,153100,341406393,2090,2090,2090,2090,0
20250311,153000,341406393,2090,2090,2090,2090,1343
20250311,152900,338599523,2100,2100,2100,2100,0
20250311,152800,338599523,2100,2100,2100,2100,0
20250311,152700,338599523,2100,2100,2100,2100,0
20250311,152600,338599523,2100,2100,2100,2100,0
20250311,152500,338599523,2100,2100,2100,2100,0
20250311,152400,338599523,2100,2100,2100,2100,0
20250311,152300,338599523,2100,2100,2100,2100,0
20250311,152200,338599523,2100,2100,2100,2100,0
20250311,152100,338599523,2100,2100,2100,2100,0
20250311,152000,338599523,2100,2100,2100,2100,0
20250311,151900,338599523,2100,2100,2105,2100,161
20250311,151800,338260633,2105,2100,2105,2100,87
20250311,151700,338077503,2105,2105,2105,2105,0
20250311,151600,338077503,2105,2105,2105,2105,0
20250311,151500,338077503,2105,2105,2105,2105,0
20250311,151400,338077503,2105,2105,2105,2105,0
20250311,151300,338077503,2105,2105,2105,2105,0
20250311,151200,338077503,2105,2105,2105,2105,7
20250311,151100,338062768,2105,2105,2105,2105,0
20250311,151000,338062768,2105,2105,2105,2105,1
20250311,150900,338060663,2095,2105,2105,2095,19
20250311,150800,338020848,2095,2095,2095,2095,84
20250311,150700,337844868,2105,2105,2105,2105,0
20250311,150600,337844868,2105,2105,2105,2105,0
20250311,150500,337844868,2105,2100,2105,2100,737
20250311,150400,336297163,2100,2100,2100,2100,764
20250311,150300,334692763,2105,2105,2105,2105,0
20250311,150200,334692763,2105,2105,2105,2105,0
20250311,150100,334692763,2105,2105,2105,2105,0
20250311,150000,334692763,2105,2105,2105,2105,1
20250311,145900,334690658,2100,2105,2105,2100,3
20250311,145800,334684353,2100,2100,2100,2100,0
20250311,145700,334684353,2100,2100,2100,2100,1132
20250311,145600,332307153,2105,2105,2105,2105,0
20250311,145500,332307153,2105,2105,2105,2105,0
20250311,145400,332307153,2105,2105,2105,2105,0
20250311,145300,332307153,2105,2105,2105,2105,0
20250311,145200,332307153,2105,2105,2105,2105,0
20250311,145100,332307153,2105,2105,2105,2105,0
20250311,145000,332307153,2105,2105,2105,2105,0
20250311,144900,332307153,2105,2105,2105,2105,0
20250311,144800,332307153,2105,2105,2105,2105,0
20250311,144700,332307153,2105,2105,2105,2105,0
20250311,144600,332307153,2105,2105,2105,2105,0
20250311,144500,332307153,2105,2105,2105,2105,0
20250311,144400,332307153,2105,2105,2105,2105,0
20250311,144300,332307153,2105,2100,2105,2100,3
20250311,144200,332300848,2105,2105,2105,2105,0
20250311,144100,332300848,2105,2105,2105,2105,0
20250311,144000,332300848,2105,2105,2105,2105,0
20250311,143900,332300848,2105,2105,2105,2105,0
20250311,143800,332300848,2105,2105,2105,2105,0
20250311,143700,332300848,2105,2105,2105,2105,0
20250311,143600,332300848,2105,2105,2105,2105,0
20250311,143500,332300848,2105,2105,2105,2105,0
20250311,143400,332300848,2105,2105,2105,2105,0
20250311,143300,332300848,2105,2105,2105,2105,0
20250311,143200,332300848,2105,2105,2105,2105,1
20250311,143100,332298743,2100,2100,2100,2100,0
20250311,143000,332298743,2100,2095,2100,2095,99
20250311,142900,332091093,2100,2100,2100,2100,483
20250311,142800,331076793,2100,2100,2100,2100,10
20250311,142700,331055793,2100,2100,2100,2100,0
20250311,142600,331055793,2100,2100,2100,2100,58
20250311,142500,330933993,2100,2100,2100,2100,271
20250311,142400,330364893,2100,2100,2100,2100,0
20250311,142300,330364893,2100,2100,2100,2100,0
20250311,142200,330364893,2100,2100,2100,2100,0
20250311,142100,330364893,2100,2100,2100,2100,453
20250311,142000,329413593,2095,2095,2095,2095,0
20250311,141900,329413593,2095,2095,2095,2095,240
20250311,141800,328910793,2095,2095,2095,2095,0
20250311,141700,328910793,2095,2095,2095,2095,0
20250311,141600,328910793,2095,2095,2095,2095,100
20250311,141500,328701293,2095,2095,2095,2095,0
20250311,141400,328701293,2095,2095,2095,2095,0
20250311,141300,328701293,2095,2095,2095,2095,10
20250311,141200,328680343,2100,2100,2100,2100,0
20250311,141100,328680343,2100,2100,2100,2100,0
20250311,141000,328680343,2100,2100,2100,2100,10
20250311,140900,328659343,2100,2100,2100,2100,0
20250311,140800,328659343,2100,2100,2100,2100,0
20250311,140700,328659343,2100,2100,2100,2100,0
20250311,140600,328659343,2100,2100,2100,2100,0
20250311,140500,328659343,2100,2100,2100,2100,0
20250311,140400,328659343,2100,2100,2100,2100,0
20250311,140300,328659343,2100,2100,2100,2100,1
20250311,140200,328657243,2090,2100,2100,2090,1801
20250311,140100,324883943,2100,2100,2100,2100,100
20250311,140000,324673943,2105,2105,2105,2105,1
20250311,135900,324671838,2105,2105,2105,2105,1
20250311,135800,324669733,2095,2095,2095,2095,0
20250311,135700,324669733,2095,2100,2100,2095,110
20250311,135600,324439198,2095,2095,2095,2095,0
20250311,135500,324439198,2095,2100,2100,2095,127
20250311,135400,324172983,2110,2110,2110,2110,0
20250311,135300,324172983,2110,2110,2110,2110,1
20250311,135200,324170873,2100,2100,2100,2100,0
20250311,135100,324170873,2100,2100,2100,2100,0
20250311,135000,324170873,2100,2100,2100,2100,0
20250311,134900,324170873,2100,2100,2100,2100,0
20250311,134800,324170873,2100,2100,2100,2100,0
20250311,134700,324170873,2100,2100,2100,2100,0
20250311,134600,324170873,2100,2100,2100,2100,500
20250311,134500,323120873,2110,2110,2110,2110,0
20250311,134400,323120873,2110,2110,2110,2110,0
20250311,134300,323120873,2110,2110,2110,2110,0
20250311,134200,323120873,2110,2110,2110,2110,0
20250311,134100,323120873,2110,2110,2110,2110,2
20250311,134000,323116653,2100,2100,2100,2100,0
20250311,133900,323116653,2100,2100,2100,2100,0
20250311,133800,323116653,2100,2100,2100,2100,0
20250311,133700,323116653,2100,2100,2100,2100,0
20250311,133600,323116653,2100,2100,2100,2100,280
20250311,133500,322528653,2100,2110,2110,2100,2409
20250311,133400,317467863,2110,2110,2110,2110,0
20250311,133300,317467863,2110,2110,2110,2110,0
20250311,133200,317467863,2110,2110,2110,2110,0
20250311,133100,317467863,2110,2110,2110,2110,0
20250311,133000,317467863,2110,2110,2110,2110,2
20250311,132900,317463643,2105,2105,2105,2105,0
20250311,132800,317463643,2105,2105,2105,2105,0
20250311,132700,317463643,2105,2105,2105,2105,488
20250311,132600,316436403,2095,2095,2095,2095,0
20250311,132500,316436403,2095,2095,2095,2095,0
20250311,132400,316436403,2095,2095,2095,2095,0
20250311,132300,316436403,2095,2095,2095,2095,100
20250311,132200,316226903,2095,2095,2095,2095,0
20250311,132100,316226903,2095,2095,2095,2095,0
20250311,132000,316226903,2095,2095,2095,2095,0
20250311,131900,316226903,2095,2095,2095,2095,0
20250311,131800,316226903,2095,2095,2095,2095,0
20250311,131700,316226903,2095,2095,2095,2095,220
20250311,131600,315766003,2095,2095,2095,2095,0
20250311,131500,315766003,2095,2095,2095,2095,200
20250311,131400,315347003,2100,2100,2100,2100,15
20250311,131300,315315503,2100,2100,2100,2100,2
20250311,131200,315311303,2095,2095,2095,2095,0
20250311,131100,315311303,2095,2095,2095,2095,250
20250311,131000,314787553,2095,2095,2095,2095,0
20250311,130900,314787553,2095,2095,2095,2095,0
20250311,130800,314787553,2095,2095,2095,2095,0
20250311,130700,314787553,2095,2095,2095,2095,0
20250311,130600,314787553,2095,2095,2095,2095,0
20250311,130500,314787553,2095,2095,2095,2095,0
20250311,130400,314787553,2095,2095,2095,2095,0
20250311,130300,314787553,2095,2095,2095,2095,500
20250311,130200,313740053,2095,2100,2100,2095,30
20250311,130100,313677133,2105,2105,2105,2105,0
20250311,130000,313677133,2105,2105,2105,2105,0
20250311,125900,313677133,2105,2105,2105,2105,0
20250311,125800,313677133,2105,2105,2105,2105,1
20250311,125700,313675028,2105,2105,2105,2105,42
20250311,125600,313586618,2105,2105,2105,2105,0
20250311,125500,313586618,2105,2105,2105,2105,0
20250311,125400,313586618,2105,2105,2105,2105,2
20250311,125300,313582408,2090,2090,2090,2090,0
20250311,125200,313582408,2090,2090,2090,2090,0
20250311,125100,313582408,2090,2090,2090,2090,830
20250311,125000,311847708,2105,2105,2105,2105,0
20250311,124900,311847708,2105,2105,2105,2105,0
20250311,124800,311847708,2105,2105,2105,2105,0
20250311,124700,311847708,2105,2105,2105,2105,0
20250311,124600,311847708,2105,2105,2105,2105,0
20250311,124500,311847708,2105,2105,2105,2105,0
20250311,124400,311847708,2105,2105,2105,2105,0
20250311,124300,311847708,2105,2105,2105,2105,0
20250311,124200,311847708,2105,2105,2105,2105,0
20250311,124100,311847708,2105,2105,2105,2105,0
20250311,124000,311847708,2105,2105,2105,2105,0
20250311,123900,311847708,2105,2105,2105,2105,1
20250311,123800,311845603,2090,2090,2090,2090,0
20250311,123700,311845603,2090,2090,2090,2090,0
20250311,123600,311845603,2090,2090,2090,2090,0
20250311,123500,311845603,2090,2090,2090,2090,0
20250311,123400,311845603,2090,2090,2090,2090,0
20250311,123300,311845603,2090,2100,2100,2085,7184
20250311,123200,296846803,2105,2105,2105,2105,0
20250311,123100,296846803,2105,2105,2105,2105,0
20250311,123000,296846803,2105,2105,2105,2105,0
20250311,122900,296846803,2105,2105,2105,2105,0
20250311,122800,296846803,2105,2105,2105,2105,1
20250311,122700,296844698,2105,2105,2105,2105,50
20250311,122600,296739448,2100,2100,2100,2100,100
20250311,122500,296529448,2100,2100,2100,2100,85
20250311,122400,296350948,2105,2105,2105,2105,0
20250311,122300,296350948,2105,2105,2105,2105,0
20250311,122200,296350948,2105,2105,2105,2105,0
20250311,122100,296350948,2105,2105,2105,2105,0
20250311,122000,296350948,2105,2105,2105,2105,1
20250311,121900,296348843,2105,2105,2105,2105,7
20250311,121800,296334108,2105,2105,2105,2105,0
20250311,121700,296334108,2105,2105,2105,2105,90
20250311,121600,296144658,2110,2110,2110,2110,0
20250311,121500,296144658,2110,2110,2110,2110,0
20250311,121400,296144658,2110,2110,2110,2110,0
20250311,121300,296144658,2110,2110,2110,2110,0
20250311,121200,296144658,2110,2110,2110,2110,0
20250311,121100,296144658,2110,2110,2110,2110,0
20250311,121000,296144658,2110,2110,2110,2110,0
20250311,120900,296144658,2110,2110,2110,2110,0
20250311,120800,296144658,2110,2110,2110,2110,300
20250311,120700,295511658,2110,2110,2110,2110,0
20250311,120600,295511658,2110,2110,2110,2110,48
20250311,120500,295410378,2105,2105,2105,2105,0
20250311,120400,295410378,2105,2105,2105,2105,0
20250311,120300,295410378,2105,2105,2105,2105,4
20250311,120200,295401958,2100,2100,2100,2100,9
20250311,120100,295383058,2110,2110,2110,2110,0
20250311,120000,295383058,2110,2110,2110,2110,0
20250311,115900,295383058,2110,2110,2110,2110,0
20250311,115800,295383058,2110,2110,2110,2110,0
20250311,115700,295383058,2110,2110,2110,2110,0
20250311,115600,295383058,2110,2110,2110,2110,0
20250311,115500,295383058,2110,2105,2110,2105,100
20250311,115400,295172228,2105,2105,2105,2105,0
20250311,115300,295172228,2105,2105,2105,2105,0
20250311,115200,295172228,2105,2105,2105,2105,1
20250311,115100,295170123,2110,2110,2110,2110,0
20250311,115000,295170123,2110,2110,2110,2110,0
20250311,114900,295170123,2110,2105,2110,2100,1195
20250311,114800,292657333,2100,2100,2100,2100,0
20250311,114700,292657333,2100,2100,2100,2100,0
20250311,114600,292657333,2100,2100,2100,2100,9
20250311,114500,292638433,2095,2095,2095,2095,0
20250311,114400,292638433,2095,2095,2095,2095,0
20250311,114300,292638433,2095,2095,2095,2095,0
20250311,114200,292638433,2095,2095,2095,2095,3
20250311,114100,292632148,2100,2100,2100,2100,500
20250311,114000,291582148,2105,2105,2105,2105,500
20250311,113900,290529648,2105,2105,2105,2105,0
20250311,113800,290529648,2105,2105,2105,2105,0
20250311,113700,290529648,2105,2105,2105,2105,1000
20250311,113600,288424648,2105,2105,2105,2105,0
20250311,113500,288424648,2105,2105,2105,2105,1
20250311,113400,288422543,2095,2095,2095,2095,804
20250311,113300,286738163,2095,2095,2095,2095,0
20250311,113200,286738163,2095,2095,2095,2095,0
20250311,113100,286738163,2095,2095,2095,2095,0
20250311,113000,286738163,2095,2095,2095,2095,1
20250311,112900,286736068,2085,2085,2085,2085,141
20250311,112800,286442083,2090,2090,2090,2090,34
20250311,112700,286371023,2095,2095,2095,2095,0
20250311,112600,286371023,2095,2095,2095,2095,0
20250311,112500,286371023,2095,2095,2095,2095,0
20250311,112400,286371023,2095,2095,2095,2095,0
20250311,112300,286371023,2095,2095,2095,2095,22
20250311,112200,286324933,2090,2090,2090,2090,0
20250311,112100,286324933,2090,2090,2090,2090,0
20250311,112000,286324933,2090,2090,2090,2090,0
20250311,111900,286324933,2090,2090,2090,2090,0
20250311,111800,286324933,2090,2090,2090,2090,0
20250311,111700,286324933,2090,2090,2090,2090,0
20250311,111600,286324933,2090,2090,2090,2090,214
20250311,111500,285877673,2090,2090,2090,2090,874
20250311,111400,284051013,2090,2090,2090,2090,50
20250311,111300,283946513,2095,2095,2095,2095,0
20250311,111200,283946513,2095,2095,2095,2095,0
20250311,111100,283946513,2095,2095,2095,2095,0
20250311,111000,283946513,2095,2095,2095,2095,0
20250311,110900,283946513,2095,2095,2095,2095,0
20250311,110800,283946513,2095,2095,2095,2095,0
20250311,110700,283946513,2095,2095,2095,2095,0
20250311,110600,283946513,2095,2095,2095,2095,0
20250311,110500,283946513,2095,2085,2095,2085,11
20250311,110400,283923568,2080,2080,2080,2080,60
20250311,110300,283798768,2090,2090,2090,2090,1000
20250311,110200,281708768,2090,2085,2090,2085,2000
20250311,110100,277533768,2080,2080,2080,2080,0
20250311,110000,277533768,2080,2080,2080,2080,10
20250311,105900,277512968,2095,2095,2095,2095,2
20250311,105800,277508778,2085,2085,2085,2085,0
20250311,105700,277508778,2085,2085,2085,2085,0
20250311,105600,277508778,2085,2085,2085,2085,1
20250311,105500,277506693,2095,2095,2095,2095,0
20250311,105400,277506693,2095,2095,2095,2095,0
20250311,105300,277506693,2095,2095,2095,2095,0
20250311,105200,277506693,2095,2095,2095,2095,2
20250311,105100,277502503,2095,2095,2095,2095,2
20250311,105000,277498313,2085,2085,2085,2085,0
20250311,104900,277498313,2085,2085,2085,2085,117
20250311,104800,277254368,2085,2085,2085,2085,0
20250311,104700,277254368,2085,2090,2090,2085,144
20250311,104600,276953908,2090,2090,2090,2090,44
20250311,104500,276861948,2095,2095,2095,2095,2
20250311,104400,276857758,2085,2085,2085,2085,0
20250311,104300,276857758,2085,2085,2100,2085,18541
20250311,104200,238169098,2080,2080,2080,2080,1
20250311,104100,238167018,2080,2080,2080,2080,0
20250311,104000,238167018,2080,2080,2080,2080,161
20250311,103900,237832138,2080,2080,2080,2080,53
20250311,103800,237721898,2080,2080,2080,2080,160
20250311,103700,237389098,2080,2080,2080,2080,50
20250311,103600,237285098,2080,2080,2080,2080,0
20250311,103500,237285098,2080,2080,2080,2080,0
20250311,103400,237285098,2080,2080,2080,2080,0
20250311,103300,237285098,2080,2080,2080,2080,0
20250311,103200,237285098,2080,2080,2080,2080,0
20250311,103100,237285098,2080,2080,2080,2080,0
20250311,103000,237285098,2080,2080,2080,2080,350
20250311,102900,236557098,2080,2080,2080,2080,189
20250311,102800,236163978,2080,2085,2085,2080,411
20250311,102700,235307068,2080,2080,2080,2080,1000
20250311,102600,233227068,2085,2085,2085,2085,1
20250311,102500,233224983,2075,2080,2085,2070,1418
20250311,102400,230277225,2080,2080,2080,2080,400
20250311,102300,229445225,2080,2080,2080,2080,200
20250311,102200,229029225,2075,2075,2075,2075,1155
20250311,102100,226632600,2075,2070,2075,2070,502
20250311,102000,225593455,2075,2075,2075,2075,0
20250311,101900,225593455,2075,2075,2075,2075,0
20250311,101800,225593455,2075,2070,2075,2070,452
20250311,101700,224656125,2075,2075,2075,2075,3
20250311,101600,224649900,2070,2070,2070,2070,235
20250311,101500,224163450,2080,2080,2080,2080,25
20250311,101400,224111450,2075,2075,2075,2075,499
20250311,101300,223076025,2070,2075,2075,2070,3932
20250311,101200,214917370,2070,2070,2070,2070,1000
20250311,101100,212847370,2070,2070,2070,2070,2711
20250311,101000,207235600,2065,2065,2065,2065,123
20250311,100900,206981605,2065,2060,2065,2060,22255
20250311,100800,161122775,2065,2070,2080,2065,12425
20250311,100700,135459595,2070,2070,2070,2070,31
20250311,100600,135395425,2080,2080,2080,2070,1788
20250311,100500,131694205,2080,2080,2080,2080,241
20250311,100400,131192925,2070,2070,2070,2070,0
20250311,100300,131192925,2070,2080,2080,2070,411
20250311,100200,130342105,2070,2075,2075,2070,72
20250311,100100,130193060,2075,2075,2075,2075,1
20250311,100000,130190985,2080,2080,2080,2080,0
20250311,095900,130190985,2080,2080,2080,2080,1
20250311,095800,130188905,2075,2075,2075,2075,56
20250311,095700,130072705,2080,2080,2080,2080,6
20250311,095600,130060225,2090,2090,2090,2090,0
20250311,095500,130060225,2090,2090,2090,2090,0
20250311,095400,130060225,2090,2080,2090,2075,4004
20250311,095300,121746750,2085,2090,2090,2085,1573
20250311,095200,118466045,2085,2085,2085,2085,0
20250311,095100,118466045,2085,2100,2100,2085,4
20250311,095000,118457675,2100,2100,2100,2100,0
20250311,094900,118457675,2100,2090,2100,2090,236
20250311,094800,117964345,2090,2090,2090,2090,0
20250311,094700,117964345,2090,2090,2090,2090,372
20250311,094600,117186865,2095,2095,2095,2095,1002
20250311,094500,115087675,2090,2090,2090,2090,1020
20250311,094400,112955875,2080,2080,2080,2080,0
20250311,094300,112955875,2080,2080,2080,2080,10
20250311,094200,112935075,2075,2075,2075,2075,0
20250311,094100,112935075,2075,2075,2075,2075,0
20250311,094000,112935075,2075,2075,2075,2075,248
20250311,093900,112420475,2075,2075,2075,2075,0
20250311,093800,112420475,2075,2075,2075,2075,0
20250311,093700,112420475,2075,2085,2085,2075,2279
20250311,093600,107689240,2080,2080,2080,2080,1000
20250311,093500,105609240,2085,2075,2085,2075,102
20250311,093400,105397570,2080,2080,2080,2080,1004
20250311,093300,103309250,2080,2080,2080,2075,1211
20250311,093200,100791365,2085,2085,2085,2085,0
20250311,093100,100791365,2085,2085,2085,2085,2
20250311,093000,100787195,2075,2075,2075,2075,2607
20250311,092900,95377670,2080,2080,2080,2080,300
20250311,092800,94753670,2080,2080,2080,2080,0
20250311,092700,94753670,2080,2080,2080,2080,233
20250311,092600,94269030,2080,2080,2080,2080,0
20250311,092500,94269030,2080,2080,2080,2080,0
20250311,092400,94269030,2080,2080,2080,2080,0
20250311,092300,94269030,2080,2090,2090,2080,1905
20250311,092200,90287680,2090,2080,2090,2080,606
20250311,092100,89024775,2080,2080,2080,2080,0
20250311,092000,89024775,2080,2080,2080,2080,77
20250311,091900,88864615,2085,2085,2085,2085,697
20250311,091800,87411370,2085,2075,2085,2075,1222
20250311,091700,84868640,2075,2070,2080,2070,2676
20250311,091600,79314580,2075,2060,2075,2060,8040
20250311,091500,62737135,2060,2060,2060,2060,5253
20250311,091400,51915955,2060,2060,2060,2060,0
20250311,091300,51915955,2060,2060,2060,2060,0
20250311,091200,51915955,2060,2065,2065,2060,2300
20250311,091100,47169470,2070,2070,2070,2070,2
20250311,091000,47165330,2075,2075,2075,2075,483
20250311,090900,46163105,2070,2070,2070,2070,0
20250311,090800,46163105,2070,2070,2070,2070,0
20250311,090700,46163105,2070,2070,2070,2070,0
20250311,090600,46163105,2070,2065,2070,2065,2145
20250311,090500,41723200,2060,2065,2065,2060,601
20250311,090400,40485085,2070,2060,2070,2060,1096
20250311,090300,38221495,2055,2060,2075,2055,2502
20250311,090200,33063825,2080,2070,2080,2060,1522
20250311,090100,29916265,2085,2075,2085,2055,3858
20250311,090000,21977010,2080,2050,2095,2050,10677
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190800 341406393 2090 2090 2090 2090 1343
3 20250311 190700 341406393 2090 2090 2090 2090 0
4 20250311 190600 341406393 2090 2090 2090 2090 0
5 20250311 190500 341406393 2090 2090 2090 2090 0
6 20250311 190400 341406393 2090 2090 2090 2090 0
7 20250311 190300 341406393 2090 2090 2090 2090 0
8 20250311 190200 341406393 2090 2090 2090 2090 0
9 20250311 190100 341406393 2090 2090 2090 2090 0
10 20250311 190000 341406393 2090 2090 2090 2090 0
11 20250311 185900 341406393 2090 2090 2090 2090 0
12 20250311 185800 341406393 2090 2090 2090 2090 0
13 20250311 185700 341406393 2090 2090 2090 2090 0
14 20250311 185600 341406393 2090 2090 2090 2090 0
15 20250311 185500 341406393 2090 2090 2090 2090 0
16 20250311 185400 341406393 2090 2090 2090 2090 0
17 20250311 185300 341406393 2090 2090 2090 2090 0
18 20250311 185200 341406393 2090 2090 2090 2090 0
19 20250311 185100 341406393 2090 2090 2090 2090 0
20 20250311 185000 341406393 2090 2090 2090 2090 0
21 20250311 184900 341406393 2090 2090 2090 2090 0
22 20250311 184800 341406393 2090 2090 2090 2090 0
23 20250311 184700 341406393 2090 2090 2090 2090 0
24 20250311 184600 341406393 2090 2090 2090 2090 0
25 20250311 184500 341406393 2090 2090 2090 2090 0
26 20250311 184400 341406393 2090 2090 2090 2090 0
27 20250311 184300 341406393 2090 2090 2090 2090 0
28 20250311 184200 341406393 2090 2090 2090 2090 0
29 20250311 184100 341406393 2090 2090 2090 2090 0
30 20250311 184000 341406393 2090 2090 2090 2090 0
31 20250311 183900 341406393 2090 2090 2090 2090 0
32 20250311 183800 341406393 2090 2090 2090 2090 1343
33 20250311 183700 341406393 2090 2090 2090 2090 0
34 20250311 183600 341406393 2090 2090 2090 2090 0
35 20250311 183500 341406393 2090 2090 2090 2090 0
36 20250311 183400 341406393 2090 2090 2090 2090 0
37 20250311 183300 341406393 2090 2090 2090 2090 0
38 20250311 183200 341406393 2090 2090 2090 2090 0
39 20250311 183100 341406393 2090 2090 2090 2090 0
40 20250311 183000 341406393 2090 2090 2090 2090 0
41 20250311 182900 341406393 2090 2090 2090 2090 0
42 20250311 182800 341406393 2090 2090 2090 2090 0
43 20250311 182700 341406393 2090 2090 2090 2090 0
44 20250311 182600 341406393 2090 2090 2090 2090 0
45 20250311 182500 341406393 2090 2090 2090 2090 0
46 20250311 182400 341406393 2090 2090 2090 2090 0
47 20250311 182300 341406393 2090 2090 2090 2090 0
48 20250311 182200 341406393 2090 2090 2090 2090 0
49 20250311 182100 341406393 2090 2090 2090 2090 0
50 20250311 182000 341406393 2090 2090 2090 2090 0
51 20250311 181900 341406393 2090 2090 2090 2090 0
52 20250311 181800 341406393 2090 2090 2090 2090 0
53 20250311 181700 341406393 2090 2090 2090 2090 0
54 20250311 181600 341406393 2090 2090 2090 2090 0
55 20250311 181500 341406393 2090 2090 2090 2090 0
56 20250311 181400 341406393 2090 2090 2090 2090 0
57 20250311 181300 341406393 2090 2090 2090 2090 0
58 20250311 181200 341406393 2090 2090 2090 2090 0
59 20250311 181100 341406393 2090 2090 2090 2090 0
60 20250311 181000 341406393 2090 2090 2090 2090 0
61 20250311 180900 341406393 2090 2090 2090 2090 0
62 20250311 180800 341406393 2090 2090 2090 2090 1343
63 20250311 180700 341406393 2090 2090 2090 2090 0
64 20250311 180600 341406393 2090 2090 2090 2090 0
65 20250311 180500 341406393 2090 2090 2090 2090 0
66 20250311 180400 341406393 2090 2090 2090 2090 0
67 20250311 180300 341406393 2090 2090 2090 2090 0
68 20250311 180200 341406393 2090 2090 2090 2090 0
69 20250311 180100 341406393 2090 2090 2090 2090 0
70 20250311 180000 341406393 2090 2090 2090 2090 0
71 20250311 175900 341406393 2090 2090 2090 2090 0
72 20250311 175800 341406393 2090 2090 2090 2090 0
73 20250311 175700 341406393 2090 2090 2090 2090 0
74 20250311 175600 341406393 2090 2090 2090 2090 0
75 20250311 175500 341406393 2090 2090 2090 2090 0
76 20250311 175400 341406393 2090 2090 2090 2090 0
77 20250311 175300 341406393 2090 2090 2090 2090 0
78 20250311 175200 341406393 2090 2090 2090 2090 0
79 20250311 175100 341406393 2090 2090 2090 2090 0
80 20250311 175000 341406393 2090 2090 2090 2090 0
81 20250311 174900 341406393 2090 2090 2090 2090 0
82 20250311 174800 341406393 2090 2090 2090 2090 0
83 20250311 174700 341406393 2090 2090 2090 2090 0
84 20250311 174600 341406393 2090 2090 2090 2090 0
85 20250311 174500 341406393 2090 2090 2090 2090 0
86 20250311 174400 341406393 2090 2090 2090 2090 0
87 20250311 174300 341406393 2090 2090 2090 2090 0
88 20250311 174200 341406393 2090 2090 2090 2090 0
89 20250311 174100 341406393 2090 2090 2090 2090 0
90 20250311 174000 341406393 2090 2090 2090 2090 0
91 20250311 173900 341406393 2090 2090 2090 2090 0
92 20250311 173800 341406393 2090 2090 2090 2090 1343
93 20250311 173700 341406393 2090 2090 2090 2090 0
94 20250311 173600 341406393 2090 2090 2090 2090 0
95 20250311 173500 341406393 2090 2090 2090 2090 0
96 20250311 173400 341406393 2090 2090 2090 2090 0
97 20250311 173300 341406393 2090 2090 2090 2090 0
98 20250311 173200 341406393 2090 2090 2090 2090 0
99 20250311 173100 341406393 2090 2090 2090 2090 0
100 20250311 173000 341406393 2090 2090 2090 2090 0
101 20250311 172900 341406393 2090 2090 2090 2090 0
102 20250311 172800 341406393 2090 2090 2090 2090 0
103 20250311 172700 341406393 2090 2090 2090 2090 0
104 20250311 172600 341406393 2090 2090 2090 2090 0
105 20250311 172500 341406393 2090 2090 2090 2090 0
106 20250311 172400 341406393 2090 2090 2090 2090 0
107 20250311 172300 341406393 2090 2090 2090 2090 0
108 20250311 172200 341406393 2090 2090 2090 2090 0
109 20250311 172100 341406393 2090 2090 2090 2090 0
110 20250311 172000 341406393 2090 2090 2090 2090 0
111 20250311 171900 341406393 2090 2090 2090 2090 0
112 20250311 171800 341406393 2090 2090 2090 2090 0
113 20250311 171700 341406393 2090 2090 2090 2090 0
114 20250311 171600 341406393 2090 2090 2090 2090 0
115 20250311 171500 341406393 2090 2090 2090 2090 0
116 20250311 171400 341406393 2090 2090 2090 2090 0
117 20250311 171300 341406393 2090 2090 2090 2090 0
118 20250311 171200 341406393 2090 2090 2090 2090 0
119 20250311 171100 341406393 2090 2090 2090 2090 0
120 20250311 171000 341406393 2090 2090 2090 2090 0
121 20250311 170900 341406393 2090 2090 2090 2090 0
122 20250311 170800 341406393 2090 2090 2090 2090 1343
123 20250311 170700 341406393 2090 2090 2090 2090 0
124 20250311 170600 341406393 2090 2090 2090 2090 0
125 20250311 170500 341406393 2090 2090 2090 2090 0
126 20250311 170400 341406393 2090 2090 2090 2090 0
127 20250311 170300 341406393 2090 2090 2090 2090 0
128 20250311 170200 341406393 2090 2090 2090 2090 0
129 20250311 170100 341406393 2090 2090 2090 2090 0
130 20250311 170000 341406393 2090 2090 2090 2090 0
131 20250311 165900 341406393 2090 2090 2090 2090 0
132 20250311 165800 341406393 2090 2090 2090 2090 0
133 20250311 165700 341406393 2090 2090 2090 2090 0
134 20250311 165600 341406393 2090 2090 2090 2090 0
135 20250311 165500 341406393 2090 2090 2090 2090 0
136 20250311 165400 341406393 2090 2090 2090 2090 0
137 20250311 165300 341406393 2090 2090 2090 2090 0
138 20250311 165200 341406393 2090 2090 2090 2090 0
139 20250311 165100 341406393 2090 2090 2090 2090 0
140 20250311 165000 341406393 2090 2090 2090 2090 0
141 20250311 164900 341406393 2090 2090 2090 2090 0
142 20250311 164800 341406393 2090 2090 2090 2090 0
143 20250311 164700 341406393 2090 2090 2090 2090 0
144 20250311 164600 341406393 2090 2090 2090 2090 0
145 20250311 164500 341406393 2090 2090 2090 2090 0
146 20250311 164400 341406393 2090 2090 2090 2090 0
147 20250311 164300 341406393 2090 2090 2090 2090 0
148 20250311 164200 341406393 2090 2090 2090 2090 0
149 20250311 164100 341406393 2090 2090 2090 2090 0
150 20250311 164000 341406393 2090 2090 2090 2090 0
151 20250311 163900 341406393 2090 2090 2090 2090 0
152 20250311 163800 341406393 2090 2090 2090 2090 1343
153 20250311 163700 341406393 2090 2090 2090 2090 0
154 20250311 163600 341406393 2090 2090 2090 2090 0
155 20250311 163500 341406393 2090 2090 2090 2090 0
156 20250311 163400 341406393 2090 2090 2090 2090 0
157 20250311 163300 341406393 2090 2090 2090 2090 0
158 20250311 163200 341406393 2090 2090 2090 2090 0
159 20250311 163100 341406393 2090 2090 2090 2090 0
160 20250311 163000 341406393 2090 2090 2090 2090 0
161 20250311 162900 341406393 2090 2090 2090 2090 0
162 20250311 162800 341406393 2090 2090 2090 2090 0
163 20250311 162700 341406393 2090 2090 2090 2090 0
164 20250311 162600 341406393 2090 2090 2090 2090 0
165 20250311 162500 341406393 2090 2090 2090 2090 0
166 20250311 162400 341406393 2090 2090 2090 2090 0
167 20250311 162300 341406393 2090 2090 2090 2090 0
168 20250311 162200 341406393 2090 2090 2090 2090 0
169 20250311 162100 341406393 2090 2090 2090 2090 0
170 20250311 162000 341406393 2090 2090 2090 2090 0
171 20250311 161900 341406393 2090 2090 2090 2090 0
172 20250311 161800 341406393 2090 2090 2090 2090 0
173 20250311 161700 341406393 2090 2090 2090 2090 0
174 20250311 161600 341406393 2090 2090 2090 2090 0
175 20250311 161500 341406393 2090 2090 2090 2090 0
176 20250311 161400 341406393 2090 2090 2090 2090 0
177 20250311 161300 341406393 2090 2090 2090 2090 0
178 20250311 161200 341406393 2090 2090 2090 2090 0
179 20250311 161100 341406393 2090 2090 2090 2090 0
180 20250311 161000 341406393 2090 2090 2090 2090 0
181 20250311 160900 341406393 2090 2090 2090 2090 0
182 20250311 160800 341406393 2090 2090 2090 2090 1343
183 20250311 160700 341406393 2090 2090 2090 2090 0
184 20250311 160600 341406393 2090 2090 2090 2090 0
185 20250311 160500 341406393 2090 2090 2090 2090 0
186 20250311 160400 341406393 2090 2090 2090 2090 0
187 20250311 160300 341406393 2090 2090 2090 2090 0
188 20250311 160200 341406393 2090 2090 2090 2090 0
189 20250311 160100 341406393 2090 2090 2090 2090 0
190 20250311 160000 341406393 2090 2090 2090 2090 0
191 20250311 155900 341406393 2090 2090 2090 2090 0
192 20250311 155800 341406393 2090 2090 2090 2090 0
193 20250311 155700 341406393 2090 2090 2090 2090 0
194 20250311 155600 341406393 2090 2090 2090 2090 0
195 20250311 155500 341406393 2090 2090 2090 2090 0
196 20250311 155400 341406393 2090 2090 2090 2090 0
197 20250311 155300 341406393 2090 2090 2090 2090 0
198 20250311 155200 341406393 2090 2090 2090 2090 0
199 20250311 155100 341406393 2090 2090 2090 2090 0
200 20250311 155000 341406393 2090 2090 2090 2090 0
201 20250311 154900 341406393 2090 2090 2090 2090 0
202 20250311 154800 341406393 2090 2090 2090 2090 0
203 20250311 154700 341406393 2090 2090 2090 2090 0
204 20250311 154600 341406393 2090 2090 2090 2090 0
205 20250311 154500 341406393 2090 2090 2090 2090 0
206 20250311 154400 341406393 2090 2090 2090 2090 0
207 20250311 154300 341406393 2090 2090 2090 2090 0
208 20250311 154200 341406393 2090 2090 2090 2090 0
209 20250311 154100 341406393 2090 2090 2090 2090 0
210 20250311 154000 341406393 2090 2090 2090 2090 0
211 20250311 153900 341406393 2090 2090 2090 2090 0
212 20250311 153800 341406393 2090 2090 2090 2090 1343
213 20250311 153700 341406393 2090 2090 2090 2090 0
214 20250311 153600 341406393 2090 2090 2090 2090 0
215 20250311 153500 341406393 2090 2090 2090 2090 0
216 20250311 153400 341406393 2090 2090 2090 2090 0
217 20250311 153300 341406393 2090 2090 2090 2090 0
218 20250311 153200 341406393 2090 2090 2090 2090 0
219 20250311 153100 341406393 2090 2090 2090 2090 0
220 20250311 153000 341406393 2090 2090 2090 2090 1343
221 20250311 152900 338599523 2100 2100 2100 2100 0
222 20250311 152800 338599523 2100 2100 2100 2100 0
223 20250311 152700 338599523 2100 2100 2100 2100 0
224 20250311 152600 338599523 2100 2100 2100 2100 0
225 20250311 152500 338599523 2100 2100 2100 2100 0
226 20250311 152400 338599523 2100 2100 2100 2100 0
227 20250311 152300 338599523 2100 2100 2100 2100 0
228 20250311 152200 338599523 2100 2100 2100 2100 0
229 20250311 152100 338599523 2100 2100 2100 2100 0
230 20250311 152000 338599523 2100 2100 2100 2100 0
231 20250311 151900 338599523 2100 2100 2105 2100 161
232 20250311 151800 338260633 2105 2100 2105 2100 87
233 20250311 151700 338077503 2105 2105 2105 2105 0
234 20250311 151600 338077503 2105 2105 2105 2105 0
235 20250311 151500 338077503 2105 2105 2105 2105 0
236 20250311 151400 338077503 2105 2105 2105 2105 0
237 20250311 151300 338077503 2105 2105 2105 2105 0
238 20250311 151200 338077503 2105 2105 2105 2105 7
239 20250311 151100 338062768 2105 2105 2105 2105 0
240 20250311 151000 338062768 2105 2105 2105 2105 1
241 20250311 150900 338060663 2095 2105 2105 2095 19
242 20250311 150800 338020848 2095 2095 2095 2095 84
243 20250311 150700 337844868 2105 2105 2105 2105 0
244 20250311 150600 337844868 2105 2105 2105 2105 0
245 20250311 150500 337844868 2105 2100 2105 2100 737
246 20250311 150400 336297163 2100 2100 2100 2100 764
247 20250311 150300 334692763 2105 2105 2105 2105 0
248 20250311 150200 334692763 2105 2105 2105 2105 0
249 20250311 150100 334692763 2105 2105 2105 2105 0
250 20250311 150000 334692763 2105 2105 2105 2105 1
251 20250311 145900 334690658 2100 2105 2105 2100 3
252 20250311 145800 334684353 2100 2100 2100 2100 0
253 20250311 145700 334684353 2100 2100 2100 2100 1132
254 20250311 145600 332307153 2105 2105 2105 2105 0
255 20250311 145500 332307153 2105 2105 2105 2105 0
256 20250311 145400 332307153 2105 2105 2105 2105 0
257 20250311 145300 332307153 2105 2105 2105 2105 0
258 20250311 145200 332307153 2105 2105 2105 2105 0
259 20250311 145100 332307153 2105 2105 2105 2105 0
260 20250311 145000 332307153 2105 2105 2105 2105 0
261 20250311 144900 332307153 2105 2105 2105 2105 0
262 20250311 144800 332307153 2105 2105 2105 2105 0
263 20250311 144700 332307153 2105 2105 2105 2105 0
264 20250311 144600 332307153 2105 2105 2105 2105 0
265 20250311 144500 332307153 2105 2105 2105 2105 0
266 20250311 144400 332307153 2105 2105 2105 2105 0
267 20250311 144300 332307153 2105 2100 2105 2100 3
268 20250311 144200 332300848 2105 2105 2105 2105 0
269 20250311 144100 332300848 2105 2105 2105 2105 0
270 20250311 144000 332300848 2105 2105 2105 2105 0
271 20250311 143900 332300848 2105 2105 2105 2105 0
272 20250311 143800 332300848 2105 2105 2105 2105 0
273 20250311 143700 332300848 2105 2105 2105 2105 0
274 20250311 143600 332300848 2105 2105 2105 2105 0
275 20250311 143500 332300848 2105 2105 2105 2105 0
276 20250311 143400 332300848 2105 2105 2105 2105 0
277 20250311 143300 332300848 2105 2105 2105 2105 0
278 20250311 143200 332300848 2105 2105 2105 2105 1
279 20250311 143100 332298743 2100 2100 2100 2100 0
280 20250311 143000 332298743 2100 2095 2100 2095 99
281 20250311 142900 332091093 2100 2100 2100 2100 483
282 20250311 142800 331076793 2100 2100 2100 2100 10
283 20250311 142700 331055793 2100 2100 2100 2100 0
284 20250311 142600 331055793 2100 2100 2100 2100 58
285 20250311 142500 330933993 2100 2100 2100 2100 271
286 20250311 142400 330364893 2100 2100 2100 2100 0
287 20250311 142300 330364893 2100 2100 2100 2100 0
288 20250311 142200 330364893 2100 2100 2100 2100 0
289 20250311 142100 330364893 2100 2100 2100 2100 453
290 20250311 142000 329413593 2095 2095 2095 2095 0
291 20250311 141900 329413593 2095 2095 2095 2095 240
292 20250311 141800 328910793 2095 2095 2095 2095 0
293 20250311 141700 328910793 2095 2095 2095 2095 0
294 20250311 141600 328910793 2095 2095 2095 2095 100
295 20250311 141500 328701293 2095 2095 2095 2095 0
296 20250311 141400 328701293 2095 2095 2095 2095 0
297 20250311 141300 328701293 2095 2095 2095 2095 10
298 20250311 141200 328680343 2100 2100 2100 2100 0
299 20250311 141100 328680343 2100 2100 2100 2100 0
300 20250311 141000 328680343 2100 2100 2100 2100 10
301 20250311 140900 328659343 2100 2100 2100 2100 0
302 20250311 140800 328659343 2100 2100 2100 2100 0
303 20250311 140700 328659343 2100 2100 2100 2100 0
304 20250311 140600 328659343 2100 2100 2100 2100 0
305 20250311 140500 328659343 2100 2100 2100 2100 0
306 20250311 140400 328659343 2100 2100 2100 2100 0
307 20250311 140300 328659343 2100 2100 2100 2100 1
308 20250311 140200 328657243 2090 2100 2100 2090 1801
309 20250311 140100 324883943 2100 2100 2100 2100 100
310 20250311 140000 324673943 2105 2105 2105 2105 1
311 20250311 135900 324671838 2105 2105 2105 2105 1
312 20250311 135800 324669733 2095 2095 2095 2095 0
313 20250311 135700 324669733 2095 2100 2100 2095 110
314 20250311 135600 324439198 2095 2095 2095 2095 0
315 20250311 135500 324439198 2095 2100 2100 2095 127
316 20250311 135400 324172983 2110 2110 2110 2110 0
317 20250311 135300 324172983 2110 2110 2110 2110 1
318 20250311 135200 324170873 2100 2100 2100 2100 0
319 20250311 135100 324170873 2100 2100 2100 2100 0
320 20250311 135000 324170873 2100 2100 2100 2100 0
321 20250311 134900 324170873 2100 2100 2100 2100 0
322 20250311 134800 324170873 2100 2100 2100 2100 0
323 20250311 134700 324170873 2100 2100 2100 2100 0
324 20250311 134600 324170873 2100 2100 2100 2100 500
325 20250311 134500 323120873 2110 2110 2110 2110 0
326 20250311 134400 323120873 2110 2110 2110 2110 0
327 20250311 134300 323120873 2110 2110 2110 2110 0
328 20250311 134200 323120873 2110 2110 2110 2110 0
329 20250311 134100 323120873 2110 2110 2110 2110 2
330 20250311 134000 323116653 2100 2100 2100 2100 0
331 20250311 133900 323116653 2100 2100 2100 2100 0
332 20250311 133800 323116653 2100 2100 2100 2100 0
333 20250311 133700 323116653 2100 2100 2100 2100 0
334 20250311 133600 323116653 2100 2100 2100 2100 280
335 20250311 133500 322528653 2100 2110 2110 2100 2409
336 20250311 133400 317467863 2110 2110 2110 2110 0
337 20250311 133300 317467863 2110 2110 2110 2110 0
338 20250311 133200 317467863 2110 2110 2110 2110 0
339 20250311 133100 317467863 2110 2110 2110 2110 0
340 20250311 133000 317467863 2110 2110 2110 2110 2
341 20250311 132900 317463643 2105 2105 2105 2105 0
342 20250311 132800 317463643 2105 2105 2105 2105 0
343 20250311 132700 317463643 2105 2105 2105 2105 488
344 20250311 132600 316436403 2095 2095 2095 2095 0
345 20250311 132500 316436403 2095 2095 2095 2095 0
346 20250311 132400 316436403 2095 2095 2095 2095 0
347 20250311 132300 316436403 2095 2095 2095 2095 100
348 20250311 132200 316226903 2095 2095 2095 2095 0
349 20250311 132100 316226903 2095 2095 2095 2095 0
350 20250311 132000 316226903 2095 2095 2095 2095 0
351 20250311 131900 316226903 2095 2095 2095 2095 0
352 20250311 131800 316226903 2095 2095 2095 2095 0
353 20250311 131700 316226903 2095 2095 2095 2095 220
354 20250311 131600 315766003 2095 2095 2095 2095 0
355 20250311 131500 315766003 2095 2095 2095 2095 200
356 20250311 131400 315347003 2100 2100 2100 2100 15
357 20250311 131300 315315503 2100 2100 2100 2100 2
358 20250311 131200 315311303 2095 2095 2095 2095 0
359 20250311 131100 315311303 2095 2095 2095 2095 250
360 20250311 131000 314787553 2095 2095 2095 2095 0
361 20250311 130900 314787553 2095 2095 2095 2095 0
362 20250311 130800 314787553 2095 2095 2095 2095 0
363 20250311 130700 314787553 2095 2095 2095 2095 0
364 20250311 130600 314787553 2095 2095 2095 2095 0
365 20250311 130500 314787553 2095 2095 2095 2095 0
366 20250311 130400 314787553 2095 2095 2095 2095 0
367 20250311 130300 314787553 2095 2095 2095 2095 500
368 20250311 130200 313740053 2095 2100 2100 2095 30
369 20250311 130100 313677133 2105 2105 2105 2105 0
370 20250311 130000 313677133 2105 2105 2105 2105 0
371 20250311 125900 313677133 2105 2105 2105 2105 0
372 20250311 125800 313677133 2105 2105 2105 2105 1
373 20250311 125700 313675028 2105 2105 2105 2105 42
374 20250311 125600 313586618 2105 2105 2105 2105 0
375 20250311 125500 313586618 2105 2105 2105 2105 0
376 20250311 125400 313586618 2105 2105 2105 2105 2
377 20250311 125300 313582408 2090 2090 2090 2090 0
378 20250311 125200 313582408 2090 2090 2090 2090 0
379 20250311 125100 313582408 2090 2090 2090 2090 830
380 20250311 125000 311847708 2105 2105 2105 2105 0
381 20250311 124900 311847708 2105 2105 2105 2105 0
382 20250311 124800 311847708 2105 2105 2105 2105 0
383 20250311 124700 311847708 2105 2105 2105 2105 0
384 20250311 124600 311847708 2105 2105 2105 2105 0
385 20250311 124500 311847708 2105 2105 2105 2105 0
386 20250311 124400 311847708 2105 2105 2105 2105 0
387 20250311 124300 311847708 2105 2105 2105 2105 0
388 20250311 124200 311847708 2105 2105 2105 2105 0
389 20250311 124100 311847708 2105 2105 2105 2105 0
390 20250311 124000 311847708 2105 2105 2105 2105 0
391 20250311 123900 311847708 2105 2105 2105 2105 1
392 20250311 123800 311845603 2090 2090 2090 2090 0
393 20250311 123700 311845603 2090 2090 2090 2090 0
394 20250311 123600 311845603 2090 2090 2090 2090 0
395 20250311 123500 311845603 2090 2090 2090 2090 0
396 20250311 123400 311845603 2090 2090 2090 2090 0
397 20250311 123300 311845603 2090 2100 2100 2085 7184
398 20250311 123200 296846803 2105 2105 2105 2105 0
399 20250311 123100 296846803 2105 2105 2105 2105 0
400 20250311 123000 296846803 2105 2105 2105 2105 0
401 20250311 122900 296846803 2105 2105 2105 2105 0
402 20250311 122800 296846803 2105 2105 2105 2105 1
403 20250311 122700 296844698 2105 2105 2105 2105 50
404 20250311 122600 296739448 2100 2100 2100 2100 100
405 20250311 122500 296529448 2100 2100 2100 2100 85
406 20250311 122400 296350948 2105 2105 2105 2105 0
407 20250311 122300 296350948 2105 2105 2105 2105 0
408 20250311 122200 296350948 2105 2105 2105 2105 0
409 20250311 122100 296350948 2105 2105 2105 2105 0
410 20250311 122000 296350948 2105 2105 2105 2105 1
411 20250311 121900 296348843 2105 2105 2105 2105 7
412 20250311 121800 296334108 2105 2105 2105 2105 0
413 20250311 121700 296334108 2105 2105 2105 2105 90
414 20250311 121600 296144658 2110 2110 2110 2110 0
415 20250311 121500 296144658 2110 2110 2110 2110 0
416 20250311 121400 296144658 2110 2110 2110 2110 0
417 20250311 121300 296144658 2110 2110 2110 2110 0
418 20250311 121200 296144658 2110 2110 2110 2110 0
419 20250311 121100 296144658 2110 2110 2110 2110 0
420 20250311 121000 296144658 2110 2110 2110 2110 0
421 20250311 120900 296144658 2110 2110 2110 2110 0
422 20250311 120800 296144658 2110 2110 2110 2110 300
423 20250311 120700 295511658 2110 2110 2110 2110 0
424 20250311 120600 295511658 2110 2110 2110 2110 48
425 20250311 120500 295410378 2105 2105 2105 2105 0
426 20250311 120400 295410378 2105 2105 2105 2105 0
427 20250311 120300 295410378 2105 2105 2105 2105 4
428 20250311 120200 295401958 2100 2100 2100 2100 9
429 20250311 120100 295383058 2110 2110 2110 2110 0
430 20250311 120000 295383058 2110 2110 2110 2110 0
431 20250311 115900 295383058 2110 2110 2110 2110 0
432 20250311 115800 295383058 2110 2110 2110 2110 0
433 20250311 115700 295383058 2110 2110 2110 2110 0
434 20250311 115600 295383058 2110 2110 2110 2110 0
435 20250311 115500 295383058 2110 2105 2110 2105 100
436 20250311 115400 295172228 2105 2105 2105 2105 0
437 20250311 115300 295172228 2105 2105 2105 2105 0
438 20250311 115200 295172228 2105 2105 2105 2105 1
439 20250311 115100 295170123 2110 2110 2110 2110 0
440 20250311 115000 295170123 2110 2110 2110 2110 0
441 20250311 114900 295170123 2110 2105 2110 2100 1195
442 20250311 114800 292657333 2100 2100 2100 2100 0
443 20250311 114700 292657333 2100 2100 2100 2100 0
444 20250311 114600 292657333 2100 2100 2100 2100 9
445 20250311 114500 292638433 2095 2095 2095 2095 0
446 20250311 114400 292638433 2095 2095 2095 2095 0
447 20250311 114300 292638433 2095 2095 2095 2095 0
448 20250311 114200 292638433 2095 2095 2095 2095 3
449 20250311 114100 292632148 2100 2100 2100 2100 500
450 20250311 114000 291582148 2105 2105 2105 2105 500
451 20250311 113900 290529648 2105 2105 2105 2105 0
452 20250311 113800 290529648 2105 2105 2105 2105 0
453 20250311 113700 290529648 2105 2105 2105 2105 1000
454 20250311 113600 288424648 2105 2105 2105 2105 0
455 20250311 113500 288424648 2105 2105 2105 2105 1
456 20250311 113400 288422543 2095 2095 2095 2095 804
457 20250311 113300 286738163 2095 2095 2095 2095 0
458 20250311 113200 286738163 2095 2095 2095 2095 0
459 20250311 113100 286738163 2095 2095 2095 2095 0
460 20250311 113000 286738163 2095 2095 2095 2095 1
461 20250311 112900 286736068 2085 2085 2085 2085 141
462 20250311 112800 286442083 2090 2090 2090 2090 34
463 20250311 112700 286371023 2095 2095 2095 2095 0
464 20250311 112600 286371023 2095 2095 2095 2095 0
465 20250311 112500 286371023 2095 2095 2095 2095 0
466 20250311 112400 286371023 2095 2095 2095 2095 0
467 20250311 112300 286371023 2095 2095 2095 2095 22
468 20250311 112200 286324933 2090 2090 2090 2090 0
469 20250311 112100 286324933 2090 2090 2090 2090 0
470 20250311 112000 286324933 2090 2090 2090 2090 0
471 20250311 111900 286324933 2090 2090 2090 2090 0
472 20250311 111800 286324933 2090 2090 2090 2090 0
473 20250311 111700 286324933 2090 2090 2090 2090 0
474 20250311 111600 286324933 2090 2090 2090 2090 214
475 20250311 111500 285877673 2090 2090 2090 2090 874
476 20250311 111400 284051013 2090 2090 2090 2090 50
477 20250311 111300 283946513 2095 2095 2095 2095 0
478 20250311 111200 283946513 2095 2095 2095 2095 0
479 20250311 111100 283946513 2095 2095 2095 2095 0
480 20250311 111000 283946513 2095 2095 2095 2095 0
481 20250311 110900 283946513 2095 2095 2095 2095 0
482 20250311 110800 283946513 2095 2095 2095 2095 0
483 20250311 110700 283946513 2095 2095 2095 2095 0
484 20250311 110600 283946513 2095 2095 2095 2095 0
485 20250311 110500 283946513 2095 2085 2095 2085 11
486 20250311 110400 283923568 2080 2080 2080 2080 60
487 20250311 110300 283798768 2090 2090 2090 2090 1000
488 20250311 110200 281708768 2090 2085 2090 2085 2000
489 20250311 110100 277533768 2080 2080 2080 2080 0
490 20250311 110000 277533768 2080 2080 2080 2080 10
491 20250311 105900 277512968 2095 2095 2095 2095 2
492 20250311 105800 277508778 2085 2085 2085 2085 0
493 20250311 105700 277508778 2085 2085 2085 2085 0
494 20250311 105600 277508778 2085 2085 2085 2085 1
495 20250311 105500 277506693 2095 2095 2095 2095 0
496 20250311 105400 277506693 2095 2095 2095 2095 0
497 20250311 105300 277506693 2095 2095 2095 2095 0
498 20250311 105200 277506693 2095 2095 2095 2095 2
499 20250311 105100 277502503 2095 2095 2095 2095 2
500 20250311 105000 277498313 2085 2085 2085 2085 0
501 20250311 104900 277498313 2085 2085 2085 2085 117
502 20250311 104800 277254368 2085 2085 2085 2085 0
503 20250311 104700 277254368 2085 2090 2090 2085 144
504 20250311 104600 276953908 2090 2090 2090 2090 44
505 20250311 104500 276861948 2095 2095 2095 2095 2
506 20250311 104400 276857758 2085 2085 2085 2085 0
507 20250311 104300 276857758 2085 2085 2100 2085 18541
508 20250311 104200 238169098 2080 2080 2080 2080 1
509 20250311 104100 238167018 2080 2080 2080 2080 0
510 20250311 104000 238167018 2080 2080 2080 2080 161
511 20250311 103900 237832138 2080 2080 2080 2080 53
512 20250311 103800 237721898 2080 2080 2080 2080 160
513 20250311 103700 237389098 2080 2080 2080 2080 50
514 20250311 103600 237285098 2080 2080 2080 2080 0
515 20250311 103500 237285098 2080 2080 2080 2080 0
516 20250311 103400 237285098 2080 2080 2080 2080 0
517 20250311 103300 237285098 2080 2080 2080 2080 0
518 20250311 103200 237285098 2080 2080 2080 2080 0
519 20250311 103100 237285098 2080 2080 2080 2080 0
520 20250311 103000 237285098 2080 2080 2080 2080 350
521 20250311 102900 236557098 2080 2080 2080 2080 189
522 20250311 102800 236163978 2080 2085 2085 2080 411
523 20250311 102700 235307068 2080 2080 2080 2080 1000
524 20250311 102600 233227068 2085 2085 2085 2085 1
525 20250311 102500 233224983 2075 2080 2085 2070 1418
526 20250311 102400 230277225 2080 2080 2080 2080 400
527 20250311 102300 229445225 2080 2080 2080 2080 200
528 20250311 102200 229029225 2075 2075 2075 2075 1155
529 20250311 102100 226632600 2075 2070 2075 2070 502
530 20250311 102000 225593455 2075 2075 2075 2075 0
531 20250311 101900 225593455 2075 2075 2075 2075 0
532 20250311 101800 225593455 2075 2070 2075 2070 452
533 20250311 101700 224656125 2075 2075 2075 2075 3
534 20250311 101600 224649900 2070 2070 2070 2070 235
535 20250311 101500 224163450 2080 2080 2080 2080 25
536 20250311 101400 224111450 2075 2075 2075 2075 499
537 20250311 101300 223076025 2070 2075 2075 2070 3932
538 20250311 101200 214917370 2070 2070 2070 2070 1000
539 20250311 101100 212847370 2070 2070 2070 2070 2711
540 20250311 101000 207235600 2065 2065 2065 2065 123
541 20250311 100900 206981605 2065 2060 2065 2060 22255
542 20250311 100800 161122775 2065 2070 2080 2065 12425
543 20250311 100700 135459595 2070 2070 2070 2070 31
544 20250311 100600 135395425 2080 2080 2080 2070 1788
545 20250311 100500 131694205 2080 2080 2080 2080 241
546 20250311 100400 131192925 2070 2070 2070 2070 0
547 20250311 100300 131192925 2070 2080 2080 2070 411
548 20250311 100200 130342105 2070 2075 2075 2070 72
549 20250311 100100 130193060 2075 2075 2075 2075 1
550 20250311 100000 130190985 2080 2080 2080 2080 0
551 20250311 095900 130190985 2080 2080 2080 2080 1
552 20250311 095800 130188905 2075 2075 2075 2075 56
553 20250311 095700 130072705 2080 2080 2080 2080 6
554 20250311 095600 130060225 2090 2090 2090 2090 0
555 20250311 095500 130060225 2090 2090 2090 2090 0
556 20250311 095400 130060225 2090 2080 2090 2075 4004
557 20250311 095300 121746750 2085 2090 2090 2085 1573
558 20250311 095200 118466045 2085 2085 2085 2085 0
559 20250311 095100 118466045 2085 2100 2100 2085 4
560 20250311 095000 118457675 2100 2100 2100 2100 0
561 20250311 094900 118457675 2100 2090 2100 2090 236
562 20250311 094800 117964345 2090 2090 2090 2090 0
563 20250311 094700 117964345 2090 2090 2090 2090 372
564 20250311 094600 117186865 2095 2095 2095 2095 1002
565 20250311 094500 115087675 2090 2090 2090 2090 1020
566 20250311 094400 112955875 2080 2080 2080 2080 0
567 20250311 094300 112955875 2080 2080 2080 2080 10
568 20250311 094200 112935075 2075 2075 2075 2075 0
569 20250311 094100 112935075 2075 2075 2075 2075 0
570 20250311 094000 112935075 2075 2075 2075 2075 248
571 20250311 093900 112420475 2075 2075 2075 2075 0
572 20250311 093800 112420475 2075 2075 2075 2075 0
573 20250311 093700 112420475 2075 2085 2085 2075 2279
574 20250311 093600 107689240 2080 2080 2080 2080 1000
575 20250311 093500 105609240 2085 2075 2085 2075 102
576 20250311 093400 105397570 2080 2080 2080 2080 1004
577 20250311 093300 103309250 2080 2080 2080 2075 1211
578 20250311 093200 100791365 2085 2085 2085 2085 0
579 20250311 093100 100791365 2085 2085 2085 2085 2
580 20250311 093000 100787195 2075 2075 2075 2075 2607
581 20250311 092900 95377670 2080 2080 2080 2080 300
582 20250311 092800 94753670 2080 2080 2080 2080 0
583 20250311 092700 94753670 2080 2080 2080 2080 233
584 20250311 092600 94269030 2080 2080 2080 2080 0
585 20250311 092500 94269030 2080 2080 2080 2080 0
586 20250311 092400 94269030 2080 2080 2080 2080 0
587 20250311 092300 94269030 2080 2090 2090 2080 1905
588 20250311 092200 90287680 2090 2080 2090 2080 606
589 20250311 092100 89024775 2080 2080 2080 2080 0
590 20250311 092000 89024775 2080 2080 2080 2080 77
591 20250311 091900 88864615 2085 2085 2085 2085 697
592 20250311 091800 87411370 2085 2075 2085 2075 1222
593 20250311 091700 84868640 2075 2070 2080 2070 2676
594 20250311 091600 79314580 2075 2060 2075 2060 8040
595 20250311 091500 62737135 2060 2060 2060 2060 5253
596 20250311 091400 51915955 2060 2060 2060 2060 0
597 20250311 091300 51915955 2060 2060 2060 2060 0
598 20250311 091200 51915955 2060 2065 2065 2060 2300
599 20250311 091100 47169470 2070 2070 2070 2070 2
600 20250311 091000 47165330 2075 2075 2075 2075 483
601 20250311 090900 46163105 2070 2070 2070 2070 0
602 20250311 090800 46163105 2070 2070 2070 2070 0
603 20250311 090700 46163105 2070 2070 2070 2070 0
604 20250311 090600 46163105 2070 2065 2070 2065 2145
605 20250311 090500 41723200 2060 2065 2065 2060 601
606 20250311 090400 40485085 2070 2060 2070 2060 1096
607 20250311 090300 38221495 2055 2060 2075 2055 2502
608 20250311 090200 33063825 2080 2070 2080 2060 1522
609 20250311 090100 29916265 2085 2075 2085 2055 3858
610 20250311 090000 21977010 2080 2050 2095 2050 10677

1
021080/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,356401,48000000,760916135,102480000000,0.74
20250306,356516,48000000,777204880,104640000000,0.74
20250305,356516,48000000,768291980,103440000000,0.74
20250304,356516,48000000,745118440,100320000000,0.74
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 356401 48000000 760916135 102480000000 0.74
3 20250306 356516 48000000 777204880 104640000000 0.74
4 20250305 356516 48000000 768291980 103440000000 0.74
5 20250304 356516 48000000 745118440 100320000000 0.74