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

623
035610/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192100,215886270,3915,3915,3915,3915,804
20250311,192000,215886270,3915,3915,3915,3915,0
20250311,191900,215886270,3915,3915,3915,3915,0
20250311,191800,215886270,3915,3915,3915,3915,0
20250311,191700,215886270,3915,3915,3915,3915,0
20250311,191600,215886270,3915,3915,3915,3915,0
20250311,191500,215886270,3915,3915,3915,3915,0
20250311,191400,215886270,3915,3915,3915,3915,0
20250311,191300,215886270,3915,3915,3915,3915,0
20250311,191200,215886270,3915,3915,3915,3915,0
20250311,191100,215886270,3915,3915,3915,3915,0
20250311,191000,215886270,3915,3915,3915,3915,0
20250311,190900,215886270,3915,3915,3915,3915,0
20250311,190800,215886270,3915,3915,3915,3915,0
20250311,190700,215886270,3915,3915,3915,3915,0
20250311,190600,215886270,3915,3915,3915,3915,0
20250311,190500,215886270,3915,3915,3915,3915,0
20250311,190400,215886270,3915,3915,3915,3915,0
20250311,190300,215886270,3915,3915,3915,3915,0
20250311,190200,215886270,3915,3915,3915,3915,0
20250311,190100,215886270,3915,3915,3915,3915,0
20250311,190000,215886270,3915,3915,3915,3915,0
20250311,185900,215886270,3915,3915,3915,3915,0
20250311,185800,215886270,3915,3915,3915,3915,0
20250311,185700,215886270,3915,3915,3915,3915,0
20250311,185600,215886270,3915,3915,3915,3915,0
20250311,185500,215886270,3915,3915,3915,3915,0
20250311,185400,215886270,3915,3915,3915,3915,0
20250311,185300,215886270,3915,3915,3915,3915,0
20250311,185200,215886270,3915,3915,3915,3915,0
20250311,185100,215886270,3915,3915,3915,3915,804
20250311,185000,215886270,3915,3915,3915,3915,0
20250311,184900,215886270,3915,3915,3915,3915,0
20250311,184800,215886270,3915,3915,3915,3915,0
20250311,184700,215886270,3915,3915,3915,3915,0
20250311,184600,215886270,3915,3915,3915,3915,0
20250311,184500,215886270,3915,3915,3915,3915,0
20250311,184400,215886270,3915,3915,3915,3915,0
20250311,184300,215886270,3915,3915,3915,3915,0
20250311,184200,215886270,3915,3915,3915,3915,0
20250311,184100,215886270,3915,3915,3915,3915,0
20250311,184000,215886270,3915,3915,3915,3915,0
20250311,183900,215886270,3915,3915,3915,3915,0
20250311,183800,215886270,3915,3915,3915,3915,0
20250311,183700,215886270,3915,3915,3915,3915,0
20250311,183600,215886270,3915,3915,3915,3915,0
20250311,183500,215886270,3915,3915,3915,3915,0
20250311,183400,215886270,3915,3915,3915,3915,0
20250311,183300,215886270,3915,3915,3915,3915,0
20250311,183200,215886270,3915,3915,3915,3915,0
20250311,183100,215886270,3915,3915,3915,3915,0
20250311,183000,215886270,3915,3915,3915,3915,0
20250311,182900,215886270,3915,3915,3915,3915,0
20250311,182800,215886270,3915,3915,3915,3915,0
20250311,182700,215886270,3915,3915,3915,3915,0
20250311,182600,215886270,3915,3915,3915,3915,0
20250311,182500,215886270,3915,3915,3915,3915,0
20250311,182400,215886270,3915,3915,3915,3915,0
20250311,182300,215886270,3915,3915,3915,3915,0
20250311,182200,215886270,3915,3915,3915,3915,0
20250311,182100,215886270,3915,3915,3915,3915,804
20250311,182000,215886270,3915,3915,3915,3915,0
20250311,181900,215886270,3915,3915,3915,3915,0
20250311,181800,215886270,3915,3915,3915,3915,0
20250311,181700,215886270,3915,3915,3915,3915,0
20250311,181600,215886270,3915,3915,3915,3915,0
20250311,181500,215886270,3915,3915,3915,3915,0
20250311,181400,215886270,3915,3915,3915,3915,0
20250311,181300,215886270,3915,3915,3915,3915,0
20250311,181200,215886270,3915,3915,3915,3915,0
20250311,181100,215886270,3915,3915,3915,3915,0
20250311,181000,215886270,3915,3915,3915,3915,0
20250311,180900,215886270,3915,3915,3915,3915,0
20250311,180800,215886270,3915,3915,3915,3915,0
20250311,180700,215886270,3915,3915,3915,3915,0
20250311,180600,215886270,3915,3915,3915,3915,0
20250311,180500,215886270,3915,3915,3915,3915,0
20250311,180400,215886270,3915,3915,3915,3915,0
20250311,180300,215886270,3915,3915,3915,3915,0
20250311,180200,215886270,3915,3915,3915,3915,0
20250311,180100,215886270,3915,3915,3915,3915,0
20250311,180000,215886270,3915,3915,3915,3915,0
20250311,175900,215886270,3915,3915,3915,3915,0
20250311,175800,215886270,3915,3915,3915,3915,0
20250311,175700,215886270,3915,3915,3915,3915,0
20250311,175600,215886270,3915,3915,3915,3915,0
20250311,175500,215886270,3915,3915,3915,3915,0
20250311,175400,215886270,3915,3915,3915,3915,0
20250311,175300,215886270,3915,3915,3915,3915,0
20250311,175200,215886270,3915,3915,3915,3915,0
20250311,175100,215886270,3915,3915,3915,3915,804
20250311,175000,215886270,3915,3915,3915,3915,0
20250311,174900,215886270,3915,3915,3915,3915,0
20250311,174800,215886270,3915,3915,3915,3915,0
20250311,174700,215886270,3915,3915,3915,3915,0
20250311,174600,215886270,3915,3915,3915,3915,0
20250311,174500,215886270,3915,3915,3915,3915,0
20250311,174400,215886270,3915,3915,3915,3915,0
20250311,174300,215886270,3915,3915,3915,3915,0
20250311,174200,215886270,3915,3915,3915,3915,0
20250311,174100,215886270,3915,3915,3915,3915,0
20250311,174000,215886270,3915,3915,3915,3915,0
20250311,173900,215886270,3915,3915,3915,3915,0
20250311,173800,215886270,3915,3915,3915,3915,0
20250311,173700,215886270,3915,3915,3915,3915,0
20250311,173600,215886270,3915,3915,3915,3915,0
20250311,173500,215886270,3915,3915,3915,3915,0
20250311,173400,215886270,3915,3915,3915,3915,0
20250311,173300,215886270,3915,3915,3915,3915,0
20250311,173200,215886270,3915,3915,3915,3915,0
20250311,173100,215886270,3915,3915,3915,3915,0
20250311,173000,215886270,3915,3915,3915,3915,0
20250311,172900,215886270,3915,3915,3915,3915,0
20250311,172800,215886270,3915,3915,3915,3915,0
20250311,172700,215886270,3915,3915,3915,3915,0
20250311,172600,215886270,3915,3915,3915,3915,0
20250311,172500,215886270,3915,3915,3915,3915,0
20250311,172400,215886270,3915,3915,3915,3915,0
20250311,172300,215886270,3915,3915,3915,3915,0
20250311,172200,215886270,3915,3915,3915,3915,0
20250311,172100,215886270,3915,3915,3915,3915,804
20250311,172000,215886270,3915,3915,3915,3915,0
20250311,171900,215886270,3915,3915,3915,3915,0
20250311,171800,215886270,3915,3915,3915,3915,0
20250311,171700,215886270,3915,3915,3915,3915,0
20250311,171600,215886270,3915,3915,3915,3915,0
20250311,171500,215886270,3915,3915,3915,3915,0
20250311,171400,215886270,3915,3915,3915,3915,0
20250311,171300,215886270,3915,3915,3915,3915,0
20250311,171200,215886270,3915,3915,3915,3915,0
20250311,171100,215886270,3915,3915,3915,3915,0
20250311,171000,215886270,3915,3915,3915,3915,0
20250311,170900,215886270,3915,3915,3915,3915,0
20250311,170800,215886270,3915,3915,3915,3915,0
20250311,170700,215886270,3915,3915,3915,3915,0
20250311,170600,215886270,3915,3915,3915,3915,0
20250311,170500,215886270,3915,3915,3915,3915,0
20250311,170400,215886270,3915,3915,3915,3915,0
20250311,170300,215886270,3915,3915,3915,3915,0
20250311,170200,215886270,3915,3915,3915,3915,0
20250311,170100,215886270,3915,3915,3915,3915,0
20250311,170000,215886270,3915,3915,3915,3915,0
20250311,165900,215886270,3915,3915,3915,3915,0
20250311,165800,215886270,3915,3915,3915,3915,0
20250311,165700,215886270,3915,3915,3915,3915,0
20250311,165600,215886270,3915,3915,3915,3915,0
20250311,165500,215886270,3915,3915,3915,3915,0
20250311,165400,215886270,3915,3915,3915,3915,0
20250311,165300,215886270,3915,3915,3915,3915,0
20250311,165200,215886270,3915,3915,3915,3915,0
20250311,165100,215886270,3915,3915,3915,3915,804
20250311,165000,215886270,3915,3915,3915,3915,0
20250311,164900,215886270,3915,3915,3915,3915,0
20250311,164800,215886270,3915,3915,3915,3915,0
20250311,164700,215886270,3915,3915,3915,3915,0
20250311,164600,215886270,3915,3915,3915,3915,0
20250311,164500,215886270,3915,3915,3915,3915,0
20250311,164400,215886270,3915,3915,3915,3915,0
20250311,164300,215886270,3915,3915,3915,3915,0
20250311,164200,215886270,3915,3915,3915,3915,0
20250311,164100,215886270,3915,3915,3915,3915,0
20250311,164000,215886270,3915,3915,3915,3915,0
20250311,163900,215886270,3915,3915,3915,3915,0
20250311,163800,215886270,3915,3915,3915,3915,0
20250311,163700,215886270,3915,3915,3915,3915,0
20250311,163600,215886270,3915,3915,3915,3915,0
20250311,163500,215886270,3915,3915,3915,3915,0
20250311,163400,215886270,3915,3915,3915,3915,0
20250311,163300,215886270,3915,3915,3915,3915,0
20250311,163200,215886270,3915,3915,3915,3915,0
20250311,163100,215886270,3915,3915,3915,3915,0
20250311,163000,215886270,3915,3915,3915,3915,0
20250311,162900,215886270,3915,3915,3915,3915,0
20250311,162800,215886270,3915,3915,3915,3915,0
20250311,162700,215886270,3915,3915,3915,3915,0
20250311,162600,215886270,3915,3915,3915,3915,0
20250311,162500,215886270,3915,3915,3915,3915,0
20250311,162400,215886270,3915,3915,3915,3915,0
20250311,162300,215886270,3915,3915,3915,3915,0
20250311,162200,215886270,3915,3915,3915,3915,0
20250311,162100,215886270,3915,3915,3915,3915,804
20250311,162000,215886270,3915,3915,3915,3915,0
20250311,161900,215886270,3915,3915,3915,3915,0
20250311,161800,215886270,3915,3915,3915,3915,0
20250311,161700,215886270,3915,3915,3915,3915,0
20250311,161600,215886270,3915,3915,3915,3915,0
20250311,161500,215886270,3915,3915,3915,3915,0
20250311,161400,215886270,3915,3915,3915,3915,0
20250311,161300,215886270,3915,3915,3915,3915,0
20250311,161200,215886270,3915,3915,3915,3915,0
20250311,161100,215886270,3915,3915,3915,3915,0
20250311,161000,215886270,3915,3915,3915,3915,0
20250311,160900,215886270,3915,3915,3915,3915,0
20250311,160800,215886270,3915,3915,3915,3915,0
20250311,160700,215886270,3915,3915,3915,3915,0
20250311,160600,215886270,3915,3915,3915,3915,0
20250311,160500,215886270,3915,3915,3915,3915,0
20250311,160400,215886270,3915,3915,3915,3915,0
20250311,160300,215886270,3915,3915,3915,3915,0
20250311,160200,215886270,3915,3915,3915,3915,0
20250311,160100,215886270,3915,3915,3915,3915,0
20250311,160000,215886270,3915,3915,3915,3915,0
20250311,155900,215886270,3915,3915,3915,3915,0
20250311,155800,215886270,3915,3915,3915,3915,0
20250311,155700,215886270,3915,3915,3915,3915,0
20250311,155600,215886270,3915,3915,3915,3915,0
20250311,155500,215886270,3915,3915,3915,3915,0
20250311,155400,215886270,3915,3915,3915,3915,0
20250311,155300,215886270,3915,3915,3915,3915,0
20250311,155200,215886270,3915,3915,3915,3915,0
20250311,155100,215886270,3915,3915,3915,3915,804
20250311,155000,215886270,3915,3915,3915,3915,0
20250311,154900,215886270,3915,3915,3915,3915,0
20250311,154800,215886270,3915,3915,3915,3915,0
20250311,154700,215886270,3915,3915,3915,3915,0
20250311,154600,215886270,3915,3915,3915,3915,0
20250311,154500,215886270,3915,3915,3915,3915,0
20250311,154400,215886270,3915,3915,3915,3915,0
20250311,154300,215886270,3915,3915,3915,3915,0
20250311,154200,215886270,3915,3915,3915,3915,0
20250311,154100,215886270,3915,3915,3915,3915,0
20250311,154000,215886270,3915,3915,3915,3915,0
20250311,153900,215886270,3915,3915,3915,3915,0
20250311,153800,215886270,3915,3915,3915,3915,0
20250311,153700,215886270,3915,3915,3915,3915,0
20250311,153600,215886270,3915,3915,3915,3915,0
20250311,153500,215886270,3915,3915,3915,3915,0
20250311,153400,215886270,3915,3915,3915,3915,0
20250311,153300,215886270,3915,3915,3915,3915,0
20250311,153200,215886270,3915,3915,3915,3915,0
20250311,153100,215886270,3915,3915,3915,3915,0
20250311,153000,215886270,3915,3915,3915,3915,804
20250311,152900,212738610,3915,3915,3915,3915,0
20250311,152800,212738610,3915,3915,3915,3915,0
20250311,152700,212738610,3915,3915,3915,3915,0
20250311,152600,212738610,3915,3915,3915,3915,0
20250311,152500,212738610,3915,3915,3915,3915,0
20250311,152400,212738610,3915,3915,3915,3915,0
20250311,152300,212738610,3915,3915,3915,3915,0
20250311,152200,212738610,3915,3915,3915,3915,0
20250311,152100,212738610,3915,3915,3915,3915,0
20250311,152000,212738610,3915,3915,3915,3915,0
20250311,151900,212738610,3915,3885,3915,3885,428
20250311,151800,211072255,3885,3895,3895,3885,86
20250311,151700,210738030,3900,3900,3900,3900,0
20250311,151600,210738030,3900,3910,3925,3895,131
20250311,151500,210225320,3890,3890,3890,3890,10
20250311,151400,210186420,3905,3905,3905,3905,200
20250311,151300,209405420,3905,3905,3905,3905,0
20250311,151200,209405420,3905,3905,3905,3905,0
20250311,151100,209405420,3905,3905,3905,3905,200
20250311,151000,208624420,3905,3900,3905,3900,263
20250311,150900,207598455,3900,3895,3900,3895,60
20250311,150800,207364725,3890,3890,3890,3890,0
20250311,150700,207364725,3890,3890,3890,3890,0
20250311,150600,207364725,3890,3890,3890,3890,0
20250311,150500,207364725,3890,3890,3890,3890,0
20250311,150400,207364725,3890,3890,3890,3890,0
20250311,150300,207364725,3890,3885,3890,3885,2
20250311,150200,207356950,3885,3885,3885,3885,1
20250311,150100,207353065,3885,3885,3885,3885,0
20250311,150000,207353065,3885,3880,3885,3880,802
20250311,145900,204241300,3880,3880,3880,3880,0
20250311,145800,204241300,3880,3880,3885,3880,139
20250311,145700,203701975,3885,3885,3885,3885,1
20250311,145600,203698090,3880,3880,3880,3880,0
20250311,145500,203698090,3880,3880,3880,3880,0
20250311,145400,203698090,3880,3880,3880,3880,0
20250311,145300,203698090,3880,3880,3880,3880,0
20250311,145200,203698090,3880,3880,3880,3880,0
20250311,145100,203698090,3880,3880,3880,3880,90
20250311,145000,203348890,3885,3885,3885,3885,0
20250311,144900,203348890,3885,3885,3885,3885,0
20250311,144800,203348890,3885,3885,3885,3885,0
20250311,144700,203348890,3885,3885,3885,3885,0
20250311,144600,203348890,3885,3885,3885,3885,1
20250311,144500,203345005,3900,3900,3900,3900,0
20250311,144400,203345005,3900,3900,3900,3900,0
20250311,144300,203345005,3900,3880,3900,3880,394
20250311,144200,201816245,3880,3880,3880,3880,0
20250311,144100,201816245,3880,3880,3880,3880,0
20250311,144000,201816245,3880,3880,3880,3880,0
20250311,143900,201816245,3880,3880,3880,3880,0
20250311,143800,201816245,3880,3880,3880,3880,0
20250311,143700,201816245,3880,3880,3880,3880,0
20250311,143600,201816245,3880,3880,3880,3880,0
20250311,143500,201816245,3880,3880,3880,3880,0
20250311,143400,201816245,3880,3880,3880,3880,0
20250311,143300,201816245,3880,3880,3880,3880,0
20250311,143200,201816245,3880,3880,3880,3880,0
20250311,143100,201816245,3880,3880,3880,3880,0
20250311,143000,201816245,3880,3880,3880,3880,0
20250311,142900,201816245,3880,3880,3880,3880,0
20250311,142800,201816245,3880,3880,3880,3880,0
20250311,142700,201816245,3880,3880,3880,3880,0
20250311,142600,201816245,3880,3880,3880,3880,0
20250311,142500,201816245,3880,3880,3880,3880,0
20250311,142400,201816245,3880,3880,3880,3880,0
20250311,142300,201816245,3880,3880,3880,3880,160
20250311,142200,201195445,3880,3880,3880,3880,0
20250311,142100,201195445,3880,3880,3880,3880,0
20250311,142000,201195445,3880,3880,3880,3880,0
20250311,141900,201195445,3880,3880,3880,3880,68
20250311,141800,200931605,3880,3880,3880,3880,331
20250311,141700,199647325,3880,3880,3880,3880,0
20250311,141600,199647325,3880,3880,3880,3880,101
20250311,141500,199255445,3885,3885,3885,3885,31
20250311,141400,199135010,3885,3885,3885,3885,37
20250311,141300,198991265,3890,3890,3890,3890,0
20250311,141200,198991265,3890,3890,3890,3890,0
20250311,141100,198991265,3890,3890,3890,3890,0
20250311,141000,198991265,3890,3890,3890,3890,0
20250311,140900,198991265,3890,3890,3890,3890,0
20250311,140800,198991265,3890,3890,3890,3890,0
20250311,140700,198991265,3890,3890,3890,3890,0
20250311,140600,198991265,3890,3890,3890,3890,0
20250311,140500,198991265,3890,3890,3890,3890,0
20250311,140400,198991265,3890,3890,3890,3890,0
20250311,140300,198991265,3890,3890,3890,3890,0
20250311,140200,198991265,3890,3890,3890,3890,0
20250311,140100,198991265,3890,3890,3890,3890,0
20250311,140000,198991265,3890,3890,3890,3890,0
20250311,135900,198991265,3890,3890,3890,3890,0
20250311,135800,198991265,3890,3890,3890,3890,0
20250311,135700,198991265,3890,3890,3890,3890,1
20250311,135600,198987375,3890,3890,3890,3890,0
20250311,135500,198987375,3890,3890,3890,3890,0
20250311,135400,198987375,3890,3890,3890,3890,0
20250311,135300,198987375,3890,3890,3890,3890,0
20250311,135200,198987375,3890,3895,3895,3890,80
20250311,135100,198676050,3895,3895,3895,3895,5
20250311,135000,198656575,3895,3895,3895,3895,0
20250311,134900,198656575,3895,3895,3895,3895,1
20250311,134800,198652680,3895,3895,3895,3895,0
20250311,134700,198652680,3895,3895,3895,3895,0
20250311,134600,198652680,3895,3895,3895,3895,0
20250311,134500,198652680,3895,3890,3895,3890,581
20250311,134400,196390470,3895,3895,3895,3895,0
20250311,134300,196390470,3895,3895,3895,3895,0
20250311,134200,196390470,3895,3895,3895,3895,0
20250311,134100,196390470,3895,3895,3895,3895,2
20250311,134000,196382680,3895,3895,3895,3895,201
20250311,133900,195599785,3895,3895,3895,3895,3
20250311,133800,195588100,3895,3895,3895,3895,0
20250311,133700,195588100,3895,3895,3895,3895,0
20250311,133600,195588100,3895,3895,3895,3895,0
20250311,133500,195588100,3895,3895,3895,3895,0
20250311,133400,195588100,3895,3890,3910,3890,202
20250311,133300,194799525,3885,3885,3885,3885,0
20250311,133200,194799525,3885,3885,3885,3885,1
20250311,133100,194795640,3885,3885,3885,3885,0
20250311,133000,194795640,3885,3885,3885,3885,0
20250311,132900,194795640,3885,3885,3885,3885,2
20250311,132800,194787870,3900,3885,3900,3885,25
20250311,132700,194690385,3885,3885,3885,3885,2
20250311,132600,194682615,3880,3900,3900,3875,1800
20250311,132500,187689800,3900,3900,3900,3900,0
20250311,132400,187689800,3900,3900,3900,3900,1
20250311,132300,187685900,3900,3900,3900,3900,3
20250311,132200,187674200,3900,3900,3900,3900,0
20250311,132100,187674200,3900,3900,3900,3900,0
20250311,132000,187674200,3900,3880,3905,3880,2492
20250311,131900,177989885,3875,3875,3875,3875,0
20250311,131800,177989885,3875,3875,3875,3875,0
20250311,131700,177989885,3875,3875,3875,3875,0
20250311,131600,177989885,3875,3875,3885,3875,1001
20250311,131500,174105645,3875,3875,3875,3875,927
20250311,131400,170513520,3875,3875,3875,3875,11
20250311,131300,170470895,3875,3875,3875,3875,0
20250311,131200,170470895,3875,3875,3875,3875,0
20250311,131100,170470895,3875,3875,3875,3875,0
20250311,131000,170470895,3875,3875,3875,3875,0
20250311,130900,170470895,3875,3875,3875,3875,0
20250311,130800,170470895,3875,3875,3875,3875,0
20250311,130700,170470895,3875,3875,3875,3875,0
20250311,130600,170470895,3875,3875,3875,3875,0
20250311,130500,170470895,3875,3875,3875,3875,1
20250311,130400,170467020,3875,3875,3875,3875,0
20250311,130300,170467020,3875,3875,3885,3875,258
20250311,130200,169465230,3875,3875,3875,3875,0
20250311,130100,169465230,3875,3875,3875,3875,0
20250311,130000,169465230,3875,3875,3875,3875,0
20250311,125900,169465230,3875,3875,3875,3875,1
20250311,125800,169461355,3875,3875,3875,3875,373
20250311,125700,168015980,3875,3875,3875,3875,0
20250311,125600,168015980,3875,3875,3875,3875,0
20250311,125500,168015980,3875,3875,3875,3875,0
20250311,125400,168015980,3875,3875,3875,3875,0
20250311,125300,168015980,3875,3875,3875,3875,207
20250311,125200,167213855,3885,3885,3885,3880,77
20250311,125100,166914880,3895,3890,3895,3880,93
20250311,125000,166553585,3890,3890,3890,3890,0
20250311,124900,166553585,3890,3885,3920,3885,604
20250311,124800,164203800,3915,3915,3915,3915,0
20250311,124700,164203800,3915,3915,3915,3915,0
20250311,124600,164203800,3915,3915,3915,3915,0
20250311,124500,164203800,3915,3915,3915,3915,0
20250311,124400,164203800,3915,3890,3915,3890,3
20250311,124300,164192085,3890,3890,3890,3890,1
20250311,124200,164188195,3890,3885,3890,3885,2
20250311,124100,164180420,3885,3885,3910,3885,5
20250311,124000,164160945,3885,3885,3885,3885,1
20250311,123900,164157060,3885,3885,3885,3885,0
20250311,123800,164157060,3885,3885,3885,3885,0
20250311,123700,164157060,3885,3885,3885,3885,1
20250311,123600,164153175,3880,3885,3895,3880,553
20250311,123500,162004600,3890,3890,3890,3890,0
20250311,123400,162004600,3890,3890,3890,3890,0
20250311,123300,162004600,3890,3890,3890,3890,0
20250311,123200,162004600,3890,3890,3890,3890,0
20250311,123100,162004600,3890,3890,3890,3890,3
20250311,123000,161992930,3890,3890,3890,3890,1
20250311,122900,161989040,3890,3890,3890,3890,3
20250311,122800,161977370,3925,3925,3925,3925,0
20250311,122700,161977370,3925,3925,3925,3925,0
20250311,122600,161977370,3925,3925,3925,3925,0
20250311,122500,161977370,3925,3925,3925,3925,0
20250311,122400,161977370,3925,3890,3925,3890,15
20250311,122300,161918595,3890,3890,3890,3890,0
20250311,122200,161918595,3890,3890,3890,3890,0
20250311,122100,161918595,3890,3890,3890,3890,0
20250311,122000,161918595,3890,3890,3890,3890,1
20250311,121900,161914705,3895,3895,3895,3895,0
20250311,121800,161914705,3895,3895,3895,3895,0
20250311,121700,161914705,3895,3890,3895,3890,80
20250311,121600,161603110,3890,3890,3890,3890,0
20250311,121500,161603110,3890,3890,3890,3890,0
20250311,121400,161603110,3890,3890,3890,3890,0
20250311,121300,161603110,3890,3890,3890,3890,0
20250311,121200,161603110,3890,3890,3890,3890,2
20250311,121100,161595330,3890,3890,3890,3890,405
20250311,121000,160019880,3890,3890,3890,3890,0
20250311,120900,160019880,3890,3890,3890,3890,4
20250311,120800,160004320,3885,3885,3885,3885,4
20250311,120700,159988780,3885,3910,3910,3885,28
20250311,120600,159879600,3900,3900,3900,3900,0
20250311,120500,159879600,3900,3900,3900,3900,0
20250311,120400,159879600,3900,3900,3900,3900,0
20250311,120300,159879600,3900,3900,3900,3900,0
20250311,120200,159879600,3900,3900,3900,3900,0
20250311,120100,159879600,3900,3900,3900,3900,0
20250311,120000,159879600,3900,3900,3900,3900,0
20250311,115900,159879600,3900,3900,3900,3900,0
20250311,115800,159879600,3900,3900,3900,3900,90
20250311,115700,159528600,3900,3900,3900,3900,0
20250311,115600,159528600,3900,3900,3900,3900,0
20250311,115500,159528600,3900,3900,3900,3900,0
20250311,115400,159528600,3900,3900,3900,3900,0
20250311,115300,159528600,3900,3890,3900,3890,521
20250311,115200,157499300,3890,3890,3890,3890,0
20250311,115100,157499300,3890,3890,3890,3890,0
20250311,115000,157499300,3890,3890,3890,3890,0
20250311,114900,157499300,3890,3890,3890,3890,0
20250311,114800,157499300,3890,3890,3890,3890,1
20250311,114700,157495410,3875,3875,3875,3875,0
20250311,114600,157495410,3875,3875,3875,3875,0
20250311,114500,157495410,3875,3875,3875,3875,0
20250311,114400,157495410,3875,3875,3875,3875,0
20250311,114300,157495410,3875,3875,3875,3875,0
20250311,114200,157495410,3875,3875,3875,3875,14
20250311,114100,157441160,3870,3870,3870,3870,7
20250311,114000,157414070,3875,3875,3875,3875,1
20250311,113900,157410195,3875,3875,3875,3875,1
20250311,113800,157406320,3870,3870,3870,3870,0
20250311,113700,157406320,3870,3870,3870,3870,0
20250311,113600,157406320,3870,3870,3870,3870,0
20250311,113500,157406320,3870,3870,3870,3870,10
20250311,113400,157367620,3865,3865,3865,3865,50
20250311,113300,157174370,3865,3875,3875,3860,73
20250311,113200,156892100,3880,3880,3880,3880,1
20250311,113100,156888220,3880,3880,3880,3880,0
20250311,113000,156888220,3880,3880,3890,3880,256
20250311,112900,155892805,3880,3880,3880,3880,0
20250311,112800,155892805,3880,3880,3880,3880,0
20250311,112700,155892805,3880,3880,3880,3880,1
20250311,112600,155888925,3875,3880,3880,3875,4
20250311,112500,155873415,3875,3875,3875,3875,0
20250311,112400,155873415,3875,3875,3875,3875,0
20250311,112300,155873415,3875,3875,3875,3875,0
20250311,112200,155873415,3875,3875,3875,3875,0
20250311,112100,155873415,3875,3875,3875,3875,0
20250311,112000,155873415,3875,3875,3875,3875,0
20250311,111900,155873415,3875,3875,3875,3875,0
20250311,111800,155873415,3875,3875,3875,3875,1
20250311,111700,155869540,3875,3875,3875,3875,0
20250311,111600,155869540,3875,3875,3875,3875,0
20250311,111500,155869540,3875,3875,3875,3875,0
20250311,111400,155869540,3875,3875,3875,3875,0
20250311,111300,155869540,3875,3875,3875,3875,2
20250311,111200,155861790,3870,3860,3870,3860,1607
20250311,111100,149652560,3865,3865,3865,3865,2
20250311,111000,149644830,3860,3860,3860,3860,0
20250311,110900,149644830,3860,3860,3860,3860,0
20250311,110800,149644830,3860,3860,3860,3860,0
20250311,110700,149644830,3860,3860,3860,3860,0
20250311,110600,149644830,3860,3860,3860,3860,0
20250311,110500,149644830,3860,3860,3860,3860,0
20250311,110400,149644830,3860,3860,3860,3860,0
20250311,110300,149644830,3860,3860,3860,3860,30
20250311,110200,149529030,3865,3865,3865,3865,0
20250311,110100,149529030,3865,3865,3865,3865,0
20250311,110000,149529030,3865,3865,3865,3865,0
20250311,105900,149529030,3865,3865,3865,3865,0
20250311,105800,149529030,3865,3865,3865,3865,0
20250311,105700,149529030,3865,3865,3865,3865,0
20250311,105600,149529030,3865,3865,3865,3865,0
20250311,105500,149529030,3865,3865,3865,3865,0
20250311,105400,149529030,3865,3865,3865,3865,0
20250311,105300,149529030,3865,3865,3865,3865,2
20250311,105200,149521300,3860,3860,3860,3860,111
20250311,105100,149092840,3860,3860,3860,3860,0
20250311,105000,149092840,3860,3860,3860,3860,0
20250311,104900,149092840,3860,3860,3860,3860,0
20250311,104800,149092840,3860,3860,3860,3860,0
20250311,104700,149092840,3860,3860,3860,3860,0
20250311,104600,149092840,3860,3860,3860,3860,0
20250311,104500,149092840,3860,3860,3860,3860,0
20250311,104400,149092840,3860,3860,3860,3860,0
20250311,104300,149092840,3860,3860,3860,3860,0
20250311,104200,149092840,3860,3860,3860,3860,0
20250311,104100,149092840,3860,3860,3860,3860,0
20250311,104000,149092840,3860,3860,3860,3860,100
20250311,103900,148706840,3865,3865,3865,3865,0
20250311,103800,148706840,3865,3865,3865,3865,3
20250311,103700,148695245,3865,3865,3865,3865,420
20250311,103600,147071945,3865,3865,3865,3865,0
20250311,103500,147071945,3865,3865,3865,3865,0
20250311,103400,147071945,3865,3865,3865,3865,0
20250311,103300,147071945,3865,3865,3865,3865,5
20250311,103200,147052620,3860,3860,3865,3860,284
20250311,103100,145956320,3870,3870,3870,3870,25
20250311,103000,145859570,3865,3865,3870,3865,74
20250311,102900,145573435,3865,3865,3890,3865,754
20250311,102800,142652700,3860,3860,3860,3860,2
20250311,102700,142644980,3855,3855,3855,3855,7
20250311,102600,142617995,3855,3855,3855,3855,0
20250311,102500,142617995,3855,3855,3855,3855,1
20250311,102400,142614140,3855,3855,3855,3855,93
20250311,102300,142255625,3855,3855,3855,3855,0
20250311,102200,142255625,3855,3855,3855,3855,3
20250311,102100,142244060,3850,3850,3850,3850,0
20250311,102000,142244060,3850,3850,3850,3850,0
20250311,101900,142244060,3850,3850,3850,3850,210
20250311,101800,141435560,3850,3850,3850,3850,2
20250311,101700,141427860,3850,3850,3850,3850,0
20250311,101600,141427860,3850,3850,3850,3850,15
20250311,101500,141370110,3850,3850,3855,3850,115
20250311,101400,140927355,3855,3855,3855,3855,26
20250311,101300,140827125,3850,3860,3860,3850,1331
20250311,101200,135697310,3860,3860,3860,3860,0
20250311,101100,135697310,3860,3860,3860,3860,11
20250311,101000,135654850,3860,3860,3860,3860,62
20250311,100900,135415530,3855,3850,3855,3850,472
20250311,100800,133595980,3845,3845,3845,3845,172
20250311,100700,132934640,3850,3855,3855,3850,1206
20250311,100600,128291530,3855,3855,3855,3855,1440
20250311,100500,122740330,3855,3855,3855,3855,116
20250311,100400,122293150,3865,3865,3865,3865,0
20250311,100300,122293150,3865,3865,3865,3865,0
20250311,100200,122293150,3865,3860,3865,3860,71
20250311,100100,122019085,3855,3855,3855,3855,0
20250311,100000,122019085,3855,3855,3855,3855,2
20250311,095900,122011375,3855,3855,3855,3855,37
20250311,095800,121868740,3860,3860,3860,3860,0
20250311,095700,121868740,3860,3855,3860,3855,329
20250311,095600,120599805,3855,3855,3855,3855,300
20250311,095500,119443305,3855,3855,3855,3855,0
20250311,095400,119443305,3855,3855,3855,3855,300
20250311,095300,118286805,3855,3855,3855,3855,151
20250311,095200,117704700,3865,3865,3865,3865,0
20250311,095100,117704700,3865,3865,3865,3865,0
20250311,095000,117704700,3865,3865,3865,3865,0
20250311,094900,117704700,3865,3865,3865,3865,0
20250311,094800,117704700,3865,3860,3865,3860,72
20250311,094700,117426535,3855,3860,3860,3855,141
20250311,094600,116882470,3860,3860,3860,3860,30
20250311,094500,116766670,3860,3860,3860,3860,6
20250311,094400,116743510,3860,3865,3865,3860,2
20250311,094300,116735785,3865,3865,3865,3865,0
20250311,094200,116735785,3865,3850,3865,3850,1511
20250311,094100,110918270,3855,3850,3855,3850,1741
20250311,094000,104211590,3855,3855,3855,3855,100
20250311,093900,103826090,3855,3855,3855,3855,126
20250311,093800,103340360,3855,3855,3855,3855,16
20250311,093700,103278680,3870,3870,3870,3870,0
20250311,093600,103278680,3870,3870,3870,3870,1
20250311,093500,103274810,3875,3875,3875,3875,0
20250311,093400,103274810,3875,3875,3875,3875,0
20250311,093300,103274810,3875,3875,3875,3875,10
20250311,093200,103236060,3875,3875,3875,3875,0
20250311,093100,103236060,3875,3875,3875,3875,0
20250311,093000,103236060,3875,3875,3875,3875,39
20250311,092900,103084935,3875,3875,3875,3875,0
20250311,092800,103084935,3875,3875,3875,3875,273
20250311,092700,102027060,3875,3875,3875,3875,0
20250311,092600,102027060,3875,3870,3875,3870,100
20250311,092500,101639925,3870,3870,3870,3870,0
20250311,092400,101639925,3870,3870,3870,3870,25
20250311,092300,101543175,3850,3850,3850,3850,0
20250311,092200,101543175,3850,3850,3850,3850,26
20250311,092100,101443075,3860,3850,3860,3850,61
20250311,092000,101207965,3855,3845,3875,3845,517
20250311,091900,99205410,3845,3845,3845,3845,1
20250311,091800,99201565,3840,3835,3855,3835,184
20250311,091700,98494305,3835,3835,3835,3835,0
20250311,091600,98494305,3835,3840,3840,3835,1461
20250311,091500,92890370,3855,3855,3855,3855,0
20250311,091400,92890370,3855,3855,3855,3855,100
20250311,091300,92504870,3860,3830,3860,3825,2036
20250311,091200,84681510,3830,3830,3830,3830,500
20250311,091100,82766510,3825,3825,3825,3825,475
20250311,091000,80949635,3830,3830,3830,3830,1292
20250311,090900,76001275,3830,3835,3840,3830,1576
20250311,090800,69959315,3840,3845,3845,3840,769
20250311,090700,67004190,3890,3860,3890,3860,200
20250311,090600,66227510,3860,3860,3860,3860,110
20250311,090500,65802910,3840,3840,3840,3840,121
20250311,090400,65338270,3840,3850,3850,3830,7539
20250311,090300,36419905,3860,3860,3860,3860,0
20250311,090200,36419905,3860,3860,3860,3860,5
20250311,090100,36400605,3815,3865,3865,3815,5402
20250311,090000,15579065,3865,3900,3900,3865,4004
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192100 215886270 3915 3915 3915 3915 804
3 20250311 192000 215886270 3915 3915 3915 3915 0
4 20250311 191900 215886270 3915 3915 3915 3915 0
5 20250311 191800 215886270 3915 3915 3915 3915 0
6 20250311 191700 215886270 3915 3915 3915 3915 0
7 20250311 191600 215886270 3915 3915 3915 3915 0
8 20250311 191500 215886270 3915 3915 3915 3915 0
9 20250311 191400 215886270 3915 3915 3915 3915 0
10 20250311 191300 215886270 3915 3915 3915 3915 0
11 20250311 191200 215886270 3915 3915 3915 3915 0
12 20250311 191100 215886270 3915 3915 3915 3915 0
13 20250311 191000 215886270 3915 3915 3915 3915 0
14 20250311 190900 215886270 3915 3915 3915 3915 0
15 20250311 190800 215886270 3915 3915 3915 3915 0
16 20250311 190700 215886270 3915 3915 3915 3915 0
17 20250311 190600 215886270 3915 3915 3915 3915 0
18 20250311 190500 215886270 3915 3915 3915 3915 0
19 20250311 190400 215886270 3915 3915 3915 3915 0
20 20250311 190300 215886270 3915 3915 3915 3915 0
21 20250311 190200 215886270 3915 3915 3915 3915 0
22 20250311 190100 215886270 3915 3915 3915 3915 0
23 20250311 190000 215886270 3915 3915 3915 3915 0
24 20250311 185900 215886270 3915 3915 3915 3915 0
25 20250311 185800 215886270 3915 3915 3915 3915 0
26 20250311 185700 215886270 3915 3915 3915 3915 0
27 20250311 185600 215886270 3915 3915 3915 3915 0
28 20250311 185500 215886270 3915 3915 3915 3915 0
29 20250311 185400 215886270 3915 3915 3915 3915 0
30 20250311 185300 215886270 3915 3915 3915 3915 0
31 20250311 185200 215886270 3915 3915 3915 3915 0
32 20250311 185100 215886270 3915 3915 3915 3915 804
33 20250311 185000 215886270 3915 3915 3915 3915 0
34 20250311 184900 215886270 3915 3915 3915 3915 0
35 20250311 184800 215886270 3915 3915 3915 3915 0
36 20250311 184700 215886270 3915 3915 3915 3915 0
37 20250311 184600 215886270 3915 3915 3915 3915 0
38 20250311 184500 215886270 3915 3915 3915 3915 0
39 20250311 184400 215886270 3915 3915 3915 3915 0
40 20250311 184300 215886270 3915 3915 3915 3915 0
41 20250311 184200 215886270 3915 3915 3915 3915 0
42 20250311 184100 215886270 3915 3915 3915 3915 0
43 20250311 184000 215886270 3915 3915 3915 3915 0
44 20250311 183900 215886270 3915 3915 3915 3915 0
45 20250311 183800 215886270 3915 3915 3915 3915 0
46 20250311 183700 215886270 3915 3915 3915 3915 0
47 20250311 183600 215886270 3915 3915 3915 3915 0
48 20250311 183500 215886270 3915 3915 3915 3915 0
49 20250311 183400 215886270 3915 3915 3915 3915 0
50 20250311 183300 215886270 3915 3915 3915 3915 0
51 20250311 183200 215886270 3915 3915 3915 3915 0
52 20250311 183100 215886270 3915 3915 3915 3915 0
53 20250311 183000 215886270 3915 3915 3915 3915 0
54 20250311 182900 215886270 3915 3915 3915 3915 0
55 20250311 182800 215886270 3915 3915 3915 3915 0
56 20250311 182700 215886270 3915 3915 3915 3915 0
57 20250311 182600 215886270 3915 3915 3915 3915 0
58 20250311 182500 215886270 3915 3915 3915 3915 0
59 20250311 182400 215886270 3915 3915 3915 3915 0
60 20250311 182300 215886270 3915 3915 3915 3915 0
61 20250311 182200 215886270 3915 3915 3915 3915 0
62 20250311 182100 215886270 3915 3915 3915 3915 804
63 20250311 182000 215886270 3915 3915 3915 3915 0
64 20250311 181900 215886270 3915 3915 3915 3915 0
65 20250311 181800 215886270 3915 3915 3915 3915 0
66 20250311 181700 215886270 3915 3915 3915 3915 0
67 20250311 181600 215886270 3915 3915 3915 3915 0
68 20250311 181500 215886270 3915 3915 3915 3915 0
69 20250311 181400 215886270 3915 3915 3915 3915 0
70 20250311 181300 215886270 3915 3915 3915 3915 0
71 20250311 181200 215886270 3915 3915 3915 3915 0
72 20250311 181100 215886270 3915 3915 3915 3915 0
73 20250311 181000 215886270 3915 3915 3915 3915 0
74 20250311 180900 215886270 3915 3915 3915 3915 0
75 20250311 180800 215886270 3915 3915 3915 3915 0
76 20250311 180700 215886270 3915 3915 3915 3915 0
77 20250311 180600 215886270 3915 3915 3915 3915 0
78 20250311 180500 215886270 3915 3915 3915 3915 0
79 20250311 180400 215886270 3915 3915 3915 3915 0
80 20250311 180300 215886270 3915 3915 3915 3915 0
81 20250311 180200 215886270 3915 3915 3915 3915 0
82 20250311 180100 215886270 3915 3915 3915 3915 0
83 20250311 180000 215886270 3915 3915 3915 3915 0
84 20250311 175900 215886270 3915 3915 3915 3915 0
85 20250311 175800 215886270 3915 3915 3915 3915 0
86 20250311 175700 215886270 3915 3915 3915 3915 0
87 20250311 175600 215886270 3915 3915 3915 3915 0
88 20250311 175500 215886270 3915 3915 3915 3915 0
89 20250311 175400 215886270 3915 3915 3915 3915 0
90 20250311 175300 215886270 3915 3915 3915 3915 0
91 20250311 175200 215886270 3915 3915 3915 3915 0
92 20250311 175100 215886270 3915 3915 3915 3915 804
93 20250311 175000 215886270 3915 3915 3915 3915 0
94 20250311 174900 215886270 3915 3915 3915 3915 0
95 20250311 174800 215886270 3915 3915 3915 3915 0
96 20250311 174700 215886270 3915 3915 3915 3915 0
97 20250311 174600 215886270 3915 3915 3915 3915 0
98 20250311 174500 215886270 3915 3915 3915 3915 0
99 20250311 174400 215886270 3915 3915 3915 3915 0
100 20250311 174300 215886270 3915 3915 3915 3915 0
101 20250311 174200 215886270 3915 3915 3915 3915 0
102 20250311 174100 215886270 3915 3915 3915 3915 0
103 20250311 174000 215886270 3915 3915 3915 3915 0
104 20250311 173900 215886270 3915 3915 3915 3915 0
105 20250311 173800 215886270 3915 3915 3915 3915 0
106 20250311 173700 215886270 3915 3915 3915 3915 0
107 20250311 173600 215886270 3915 3915 3915 3915 0
108 20250311 173500 215886270 3915 3915 3915 3915 0
109 20250311 173400 215886270 3915 3915 3915 3915 0
110 20250311 173300 215886270 3915 3915 3915 3915 0
111 20250311 173200 215886270 3915 3915 3915 3915 0
112 20250311 173100 215886270 3915 3915 3915 3915 0
113 20250311 173000 215886270 3915 3915 3915 3915 0
114 20250311 172900 215886270 3915 3915 3915 3915 0
115 20250311 172800 215886270 3915 3915 3915 3915 0
116 20250311 172700 215886270 3915 3915 3915 3915 0
117 20250311 172600 215886270 3915 3915 3915 3915 0
118 20250311 172500 215886270 3915 3915 3915 3915 0
119 20250311 172400 215886270 3915 3915 3915 3915 0
120 20250311 172300 215886270 3915 3915 3915 3915 0
121 20250311 172200 215886270 3915 3915 3915 3915 0
122 20250311 172100 215886270 3915 3915 3915 3915 804
123 20250311 172000 215886270 3915 3915 3915 3915 0
124 20250311 171900 215886270 3915 3915 3915 3915 0
125 20250311 171800 215886270 3915 3915 3915 3915 0
126 20250311 171700 215886270 3915 3915 3915 3915 0
127 20250311 171600 215886270 3915 3915 3915 3915 0
128 20250311 171500 215886270 3915 3915 3915 3915 0
129 20250311 171400 215886270 3915 3915 3915 3915 0
130 20250311 171300 215886270 3915 3915 3915 3915 0
131 20250311 171200 215886270 3915 3915 3915 3915 0
132 20250311 171100 215886270 3915 3915 3915 3915 0
133 20250311 171000 215886270 3915 3915 3915 3915 0
134 20250311 170900 215886270 3915 3915 3915 3915 0
135 20250311 170800 215886270 3915 3915 3915 3915 0
136 20250311 170700 215886270 3915 3915 3915 3915 0
137 20250311 170600 215886270 3915 3915 3915 3915 0
138 20250311 170500 215886270 3915 3915 3915 3915 0
139 20250311 170400 215886270 3915 3915 3915 3915 0
140 20250311 170300 215886270 3915 3915 3915 3915 0
141 20250311 170200 215886270 3915 3915 3915 3915 0
142 20250311 170100 215886270 3915 3915 3915 3915 0
143 20250311 170000 215886270 3915 3915 3915 3915 0
144 20250311 165900 215886270 3915 3915 3915 3915 0
145 20250311 165800 215886270 3915 3915 3915 3915 0
146 20250311 165700 215886270 3915 3915 3915 3915 0
147 20250311 165600 215886270 3915 3915 3915 3915 0
148 20250311 165500 215886270 3915 3915 3915 3915 0
149 20250311 165400 215886270 3915 3915 3915 3915 0
150 20250311 165300 215886270 3915 3915 3915 3915 0
151 20250311 165200 215886270 3915 3915 3915 3915 0
152 20250311 165100 215886270 3915 3915 3915 3915 804
153 20250311 165000 215886270 3915 3915 3915 3915 0
154 20250311 164900 215886270 3915 3915 3915 3915 0
155 20250311 164800 215886270 3915 3915 3915 3915 0
156 20250311 164700 215886270 3915 3915 3915 3915 0
157 20250311 164600 215886270 3915 3915 3915 3915 0
158 20250311 164500 215886270 3915 3915 3915 3915 0
159 20250311 164400 215886270 3915 3915 3915 3915 0
160 20250311 164300 215886270 3915 3915 3915 3915 0
161 20250311 164200 215886270 3915 3915 3915 3915 0
162 20250311 164100 215886270 3915 3915 3915 3915 0
163 20250311 164000 215886270 3915 3915 3915 3915 0
164 20250311 163900 215886270 3915 3915 3915 3915 0
165 20250311 163800 215886270 3915 3915 3915 3915 0
166 20250311 163700 215886270 3915 3915 3915 3915 0
167 20250311 163600 215886270 3915 3915 3915 3915 0
168 20250311 163500 215886270 3915 3915 3915 3915 0
169 20250311 163400 215886270 3915 3915 3915 3915 0
170 20250311 163300 215886270 3915 3915 3915 3915 0
171 20250311 163200 215886270 3915 3915 3915 3915 0
172 20250311 163100 215886270 3915 3915 3915 3915 0
173 20250311 163000 215886270 3915 3915 3915 3915 0
174 20250311 162900 215886270 3915 3915 3915 3915 0
175 20250311 162800 215886270 3915 3915 3915 3915 0
176 20250311 162700 215886270 3915 3915 3915 3915 0
177 20250311 162600 215886270 3915 3915 3915 3915 0
178 20250311 162500 215886270 3915 3915 3915 3915 0
179 20250311 162400 215886270 3915 3915 3915 3915 0
180 20250311 162300 215886270 3915 3915 3915 3915 0
181 20250311 162200 215886270 3915 3915 3915 3915 0
182 20250311 162100 215886270 3915 3915 3915 3915 804
183 20250311 162000 215886270 3915 3915 3915 3915 0
184 20250311 161900 215886270 3915 3915 3915 3915 0
185 20250311 161800 215886270 3915 3915 3915 3915 0
186 20250311 161700 215886270 3915 3915 3915 3915 0
187 20250311 161600 215886270 3915 3915 3915 3915 0
188 20250311 161500 215886270 3915 3915 3915 3915 0
189 20250311 161400 215886270 3915 3915 3915 3915 0
190 20250311 161300 215886270 3915 3915 3915 3915 0
191 20250311 161200 215886270 3915 3915 3915 3915 0
192 20250311 161100 215886270 3915 3915 3915 3915 0
193 20250311 161000 215886270 3915 3915 3915 3915 0
194 20250311 160900 215886270 3915 3915 3915 3915 0
195 20250311 160800 215886270 3915 3915 3915 3915 0
196 20250311 160700 215886270 3915 3915 3915 3915 0
197 20250311 160600 215886270 3915 3915 3915 3915 0
198 20250311 160500 215886270 3915 3915 3915 3915 0
199 20250311 160400 215886270 3915 3915 3915 3915 0
200 20250311 160300 215886270 3915 3915 3915 3915 0
201 20250311 160200 215886270 3915 3915 3915 3915 0
202 20250311 160100 215886270 3915 3915 3915 3915 0
203 20250311 160000 215886270 3915 3915 3915 3915 0
204 20250311 155900 215886270 3915 3915 3915 3915 0
205 20250311 155800 215886270 3915 3915 3915 3915 0
206 20250311 155700 215886270 3915 3915 3915 3915 0
207 20250311 155600 215886270 3915 3915 3915 3915 0
208 20250311 155500 215886270 3915 3915 3915 3915 0
209 20250311 155400 215886270 3915 3915 3915 3915 0
210 20250311 155300 215886270 3915 3915 3915 3915 0
211 20250311 155200 215886270 3915 3915 3915 3915 0
212 20250311 155100 215886270 3915 3915 3915 3915 804
213 20250311 155000 215886270 3915 3915 3915 3915 0
214 20250311 154900 215886270 3915 3915 3915 3915 0
215 20250311 154800 215886270 3915 3915 3915 3915 0
216 20250311 154700 215886270 3915 3915 3915 3915 0
217 20250311 154600 215886270 3915 3915 3915 3915 0
218 20250311 154500 215886270 3915 3915 3915 3915 0
219 20250311 154400 215886270 3915 3915 3915 3915 0
220 20250311 154300 215886270 3915 3915 3915 3915 0
221 20250311 154200 215886270 3915 3915 3915 3915 0
222 20250311 154100 215886270 3915 3915 3915 3915 0
223 20250311 154000 215886270 3915 3915 3915 3915 0
224 20250311 153900 215886270 3915 3915 3915 3915 0
225 20250311 153800 215886270 3915 3915 3915 3915 0
226 20250311 153700 215886270 3915 3915 3915 3915 0
227 20250311 153600 215886270 3915 3915 3915 3915 0
228 20250311 153500 215886270 3915 3915 3915 3915 0
229 20250311 153400 215886270 3915 3915 3915 3915 0
230 20250311 153300 215886270 3915 3915 3915 3915 0
231 20250311 153200 215886270 3915 3915 3915 3915 0
232 20250311 153100 215886270 3915 3915 3915 3915 0
233 20250311 153000 215886270 3915 3915 3915 3915 804
234 20250311 152900 212738610 3915 3915 3915 3915 0
235 20250311 152800 212738610 3915 3915 3915 3915 0
236 20250311 152700 212738610 3915 3915 3915 3915 0
237 20250311 152600 212738610 3915 3915 3915 3915 0
238 20250311 152500 212738610 3915 3915 3915 3915 0
239 20250311 152400 212738610 3915 3915 3915 3915 0
240 20250311 152300 212738610 3915 3915 3915 3915 0
241 20250311 152200 212738610 3915 3915 3915 3915 0
242 20250311 152100 212738610 3915 3915 3915 3915 0
243 20250311 152000 212738610 3915 3915 3915 3915 0
244 20250311 151900 212738610 3915 3885 3915 3885 428
245 20250311 151800 211072255 3885 3895 3895 3885 86
246 20250311 151700 210738030 3900 3900 3900 3900 0
247 20250311 151600 210738030 3900 3910 3925 3895 131
248 20250311 151500 210225320 3890 3890 3890 3890 10
249 20250311 151400 210186420 3905 3905 3905 3905 200
250 20250311 151300 209405420 3905 3905 3905 3905 0
251 20250311 151200 209405420 3905 3905 3905 3905 0
252 20250311 151100 209405420 3905 3905 3905 3905 200
253 20250311 151000 208624420 3905 3900 3905 3900 263
254 20250311 150900 207598455 3900 3895 3900 3895 60
255 20250311 150800 207364725 3890 3890 3890 3890 0
256 20250311 150700 207364725 3890 3890 3890 3890 0
257 20250311 150600 207364725 3890 3890 3890 3890 0
258 20250311 150500 207364725 3890 3890 3890 3890 0
259 20250311 150400 207364725 3890 3890 3890 3890 0
260 20250311 150300 207364725 3890 3885 3890 3885 2
261 20250311 150200 207356950 3885 3885 3885 3885 1
262 20250311 150100 207353065 3885 3885 3885 3885 0
263 20250311 150000 207353065 3885 3880 3885 3880 802
264 20250311 145900 204241300 3880 3880 3880 3880 0
265 20250311 145800 204241300 3880 3880 3885 3880 139
266 20250311 145700 203701975 3885 3885 3885 3885 1
267 20250311 145600 203698090 3880 3880 3880 3880 0
268 20250311 145500 203698090 3880 3880 3880 3880 0
269 20250311 145400 203698090 3880 3880 3880 3880 0
270 20250311 145300 203698090 3880 3880 3880 3880 0
271 20250311 145200 203698090 3880 3880 3880 3880 0
272 20250311 145100 203698090 3880 3880 3880 3880 90
273 20250311 145000 203348890 3885 3885 3885 3885 0
274 20250311 144900 203348890 3885 3885 3885 3885 0
275 20250311 144800 203348890 3885 3885 3885 3885 0
276 20250311 144700 203348890 3885 3885 3885 3885 0
277 20250311 144600 203348890 3885 3885 3885 3885 1
278 20250311 144500 203345005 3900 3900 3900 3900 0
279 20250311 144400 203345005 3900 3900 3900 3900 0
280 20250311 144300 203345005 3900 3880 3900 3880 394
281 20250311 144200 201816245 3880 3880 3880 3880 0
282 20250311 144100 201816245 3880 3880 3880 3880 0
283 20250311 144000 201816245 3880 3880 3880 3880 0
284 20250311 143900 201816245 3880 3880 3880 3880 0
285 20250311 143800 201816245 3880 3880 3880 3880 0
286 20250311 143700 201816245 3880 3880 3880 3880 0
287 20250311 143600 201816245 3880 3880 3880 3880 0
288 20250311 143500 201816245 3880 3880 3880 3880 0
289 20250311 143400 201816245 3880 3880 3880 3880 0
290 20250311 143300 201816245 3880 3880 3880 3880 0
291 20250311 143200 201816245 3880 3880 3880 3880 0
292 20250311 143100 201816245 3880 3880 3880 3880 0
293 20250311 143000 201816245 3880 3880 3880 3880 0
294 20250311 142900 201816245 3880 3880 3880 3880 0
295 20250311 142800 201816245 3880 3880 3880 3880 0
296 20250311 142700 201816245 3880 3880 3880 3880 0
297 20250311 142600 201816245 3880 3880 3880 3880 0
298 20250311 142500 201816245 3880 3880 3880 3880 0
299 20250311 142400 201816245 3880 3880 3880 3880 0
300 20250311 142300 201816245 3880 3880 3880 3880 160
301 20250311 142200 201195445 3880 3880 3880 3880 0
302 20250311 142100 201195445 3880 3880 3880 3880 0
303 20250311 142000 201195445 3880 3880 3880 3880 0
304 20250311 141900 201195445 3880 3880 3880 3880 68
305 20250311 141800 200931605 3880 3880 3880 3880 331
306 20250311 141700 199647325 3880 3880 3880 3880 0
307 20250311 141600 199647325 3880 3880 3880 3880 101
308 20250311 141500 199255445 3885 3885 3885 3885 31
309 20250311 141400 199135010 3885 3885 3885 3885 37
310 20250311 141300 198991265 3890 3890 3890 3890 0
311 20250311 141200 198991265 3890 3890 3890 3890 0
312 20250311 141100 198991265 3890 3890 3890 3890 0
313 20250311 141000 198991265 3890 3890 3890 3890 0
314 20250311 140900 198991265 3890 3890 3890 3890 0
315 20250311 140800 198991265 3890 3890 3890 3890 0
316 20250311 140700 198991265 3890 3890 3890 3890 0
317 20250311 140600 198991265 3890 3890 3890 3890 0
318 20250311 140500 198991265 3890 3890 3890 3890 0
319 20250311 140400 198991265 3890 3890 3890 3890 0
320 20250311 140300 198991265 3890 3890 3890 3890 0
321 20250311 140200 198991265 3890 3890 3890 3890 0
322 20250311 140100 198991265 3890 3890 3890 3890 0
323 20250311 140000 198991265 3890 3890 3890 3890 0
324 20250311 135900 198991265 3890 3890 3890 3890 0
325 20250311 135800 198991265 3890 3890 3890 3890 0
326 20250311 135700 198991265 3890 3890 3890 3890 1
327 20250311 135600 198987375 3890 3890 3890 3890 0
328 20250311 135500 198987375 3890 3890 3890 3890 0
329 20250311 135400 198987375 3890 3890 3890 3890 0
330 20250311 135300 198987375 3890 3890 3890 3890 0
331 20250311 135200 198987375 3890 3895 3895 3890 80
332 20250311 135100 198676050 3895 3895 3895 3895 5
333 20250311 135000 198656575 3895 3895 3895 3895 0
334 20250311 134900 198656575 3895 3895 3895 3895 1
335 20250311 134800 198652680 3895 3895 3895 3895 0
336 20250311 134700 198652680 3895 3895 3895 3895 0
337 20250311 134600 198652680 3895 3895 3895 3895 0
338 20250311 134500 198652680 3895 3890 3895 3890 581
339 20250311 134400 196390470 3895 3895 3895 3895 0
340 20250311 134300 196390470 3895 3895 3895 3895 0
341 20250311 134200 196390470 3895 3895 3895 3895 0
342 20250311 134100 196390470 3895 3895 3895 3895 2
343 20250311 134000 196382680 3895 3895 3895 3895 201
344 20250311 133900 195599785 3895 3895 3895 3895 3
345 20250311 133800 195588100 3895 3895 3895 3895 0
346 20250311 133700 195588100 3895 3895 3895 3895 0
347 20250311 133600 195588100 3895 3895 3895 3895 0
348 20250311 133500 195588100 3895 3895 3895 3895 0
349 20250311 133400 195588100 3895 3890 3910 3890 202
350 20250311 133300 194799525 3885 3885 3885 3885 0
351 20250311 133200 194799525 3885 3885 3885 3885 1
352 20250311 133100 194795640 3885 3885 3885 3885 0
353 20250311 133000 194795640 3885 3885 3885 3885 0
354 20250311 132900 194795640 3885 3885 3885 3885 2
355 20250311 132800 194787870 3900 3885 3900 3885 25
356 20250311 132700 194690385 3885 3885 3885 3885 2
357 20250311 132600 194682615 3880 3900 3900 3875 1800
358 20250311 132500 187689800 3900 3900 3900 3900 0
359 20250311 132400 187689800 3900 3900 3900 3900 1
360 20250311 132300 187685900 3900 3900 3900 3900 3
361 20250311 132200 187674200 3900 3900 3900 3900 0
362 20250311 132100 187674200 3900 3900 3900 3900 0
363 20250311 132000 187674200 3900 3880 3905 3880 2492
364 20250311 131900 177989885 3875 3875 3875 3875 0
365 20250311 131800 177989885 3875 3875 3875 3875 0
366 20250311 131700 177989885 3875 3875 3875 3875 0
367 20250311 131600 177989885 3875 3875 3885 3875 1001
368 20250311 131500 174105645 3875 3875 3875 3875 927
369 20250311 131400 170513520 3875 3875 3875 3875 11
370 20250311 131300 170470895 3875 3875 3875 3875 0
371 20250311 131200 170470895 3875 3875 3875 3875 0
372 20250311 131100 170470895 3875 3875 3875 3875 0
373 20250311 131000 170470895 3875 3875 3875 3875 0
374 20250311 130900 170470895 3875 3875 3875 3875 0
375 20250311 130800 170470895 3875 3875 3875 3875 0
376 20250311 130700 170470895 3875 3875 3875 3875 0
377 20250311 130600 170470895 3875 3875 3875 3875 0
378 20250311 130500 170470895 3875 3875 3875 3875 1
379 20250311 130400 170467020 3875 3875 3875 3875 0
380 20250311 130300 170467020 3875 3875 3885 3875 258
381 20250311 130200 169465230 3875 3875 3875 3875 0
382 20250311 130100 169465230 3875 3875 3875 3875 0
383 20250311 130000 169465230 3875 3875 3875 3875 0
384 20250311 125900 169465230 3875 3875 3875 3875 1
385 20250311 125800 169461355 3875 3875 3875 3875 373
386 20250311 125700 168015980 3875 3875 3875 3875 0
387 20250311 125600 168015980 3875 3875 3875 3875 0
388 20250311 125500 168015980 3875 3875 3875 3875 0
389 20250311 125400 168015980 3875 3875 3875 3875 0
390 20250311 125300 168015980 3875 3875 3875 3875 207
391 20250311 125200 167213855 3885 3885 3885 3880 77
392 20250311 125100 166914880 3895 3890 3895 3880 93
393 20250311 125000 166553585 3890 3890 3890 3890 0
394 20250311 124900 166553585 3890 3885 3920 3885 604
395 20250311 124800 164203800 3915 3915 3915 3915 0
396 20250311 124700 164203800 3915 3915 3915 3915 0
397 20250311 124600 164203800 3915 3915 3915 3915 0
398 20250311 124500 164203800 3915 3915 3915 3915 0
399 20250311 124400 164203800 3915 3890 3915 3890 3
400 20250311 124300 164192085 3890 3890 3890 3890 1
401 20250311 124200 164188195 3890 3885 3890 3885 2
402 20250311 124100 164180420 3885 3885 3910 3885 5
403 20250311 124000 164160945 3885 3885 3885 3885 1
404 20250311 123900 164157060 3885 3885 3885 3885 0
405 20250311 123800 164157060 3885 3885 3885 3885 0
406 20250311 123700 164157060 3885 3885 3885 3885 1
407 20250311 123600 164153175 3880 3885 3895 3880 553
408 20250311 123500 162004600 3890 3890 3890 3890 0
409 20250311 123400 162004600 3890 3890 3890 3890 0
410 20250311 123300 162004600 3890 3890 3890 3890 0
411 20250311 123200 162004600 3890 3890 3890 3890 0
412 20250311 123100 162004600 3890 3890 3890 3890 3
413 20250311 123000 161992930 3890 3890 3890 3890 1
414 20250311 122900 161989040 3890 3890 3890 3890 3
415 20250311 122800 161977370 3925 3925 3925 3925 0
416 20250311 122700 161977370 3925 3925 3925 3925 0
417 20250311 122600 161977370 3925 3925 3925 3925 0
418 20250311 122500 161977370 3925 3925 3925 3925 0
419 20250311 122400 161977370 3925 3890 3925 3890 15
420 20250311 122300 161918595 3890 3890 3890 3890 0
421 20250311 122200 161918595 3890 3890 3890 3890 0
422 20250311 122100 161918595 3890 3890 3890 3890 0
423 20250311 122000 161918595 3890 3890 3890 3890 1
424 20250311 121900 161914705 3895 3895 3895 3895 0
425 20250311 121800 161914705 3895 3895 3895 3895 0
426 20250311 121700 161914705 3895 3890 3895 3890 80
427 20250311 121600 161603110 3890 3890 3890 3890 0
428 20250311 121500 161603110 3890 3890 3890 3890 0
429 20250311 121400 161603110 3890 3890 3890 3890 0
430 20250311 121300 161603110 3890 3890 3890 3890 0
431 20250311 121200 161603110 3890 3890 3890 3890 2
432 20250311 121100 161595330 3890 3890 3890 3890 405
433 20250311 121000 160019880 3890 3890 3890 3890 0
434 20250311 120900 160019880 3890 3890 3890 3890 4
435 20250311 120800 160004320 3885 3885 3885 3885 4
436 20250311 120700 159988780 3885 3910 3910 3885 28
437 20250311 120600 159879600 3900 3900 3900 3900 0
438 20250311 120500 159879600 3900 3900 3900 3900 0
439 20250311 120400 159879600 3900 3900 3900 3900 0
440 20250311 120300 159879600 3900 3900 3900 3900 0
441 20250311 120200 159879600 3900 3900 3900 3900 0
442 20250311 120100 159879600 3900 3900 3900 3900 0
443 20250311 120000 159879600 3900 3900 3900 3900 0
444 20250311 115900 159879600 3900 3900 3900 3900 0
445 20250311 115800 159879600 3900 3900 3900 3900 90
446 20250311 115700 159528600 3900 3900 3900 3900 0
447 20250311 115600 159528600 3900 3900 3900 3900 0
448 20250311 115500 159528600 3900 3900 3900 3900 0
449 20250311 115400 159528600 3900 3900 3900 3900 0
450 20250311 115300 159528600 3900 3890 3900 3890 521
451 20250311 115200 157499300 3890 3890 3890 3890 0
452 20250311 115100 157499300 3890 3890 3890 3890 0
453 20250311 115000 157499300 3890 3890 3890 3890 0
454 20250311 114900 157499300 3890 3890 3890 3890 0
455 20250311 114800 157499300 3890 3890 3890 3890 1
456 20250311 114700 157495410 3875 3875 3875 3875 0
457 20250311 114600 157495410 3875 3875 3875 3875 0
458 20250311 114500 157495410 3875 3875 3875 3875 0
459 20250311 114400 157495410 3875 3875 3875 3875 0
460 20250311 114300 157495410 3875 3875 3875 3875 0
461 20250311 114200 157495410 3875 3875 3875 3875 14
462 20250311 114100 157441160 3870 3870 3870 3870 7
463 20250311 114000 157414070 3875 3875 3875 3875 1
464 20250311 113900 157410195 3875 3875 3875 3875 1
465 20250311 113800 157406320 3870 3870 3870 3870 0
466 20250311 113700 157406320 3870 3870 3870 3870 0
467 20250311 113600 157406320 3870 3870 3870 3870 0
468 20250311 113500 157406320 3870 3870 3870 3870 10
469 20250311 113400 157367620 3865 3865 3865 3865 50
470 20250311 113300 157174370 3865 3875 3875 3860 73
471 20250311 113200 156892100 3880 3880 3880 3880 1
472 20250311 113100 156888220 3880 3880 3880 3880 0
473 20250311 113000 156888220 3880 3880 3890 3880 256
474 20250311 112900 155892805 3880 3880 3880 3880 0
475 20250311 112800 155892805 3880 3880 3880 3880 0
476 20250311 112700 155892805 3880 3880 3880 3880 1
477 20250311 112600 155888925 3875 3880 3880 3875 4
478 20250311 112500 155873415 3875 3875 3875 3875 0
479 20250311 112400 155873415 3875 3875 3875 3875 0
480 20250311 112300 155873415 3875 3875 3875 3875 0
481 20250311 112200 155873415 3875 3875 3875 3875 0
482 20250311 112100 155873415 3875 3875 3875 3875 0
483 20250311 112000 155873415 3875 3875 3875 3875 0
484 20250311 111900 155873415 3875 3875 3875 3875 0
485 20250311 111800 155873415 3875 3875 3875 3875 1
486 20250311 111700 155869540 3875 3875 3875 3875 0
487 20250311 111600 155869540 3875 3875 3875 3875 0
488 20250311 111500 155869540 3875 3875 3875 3875 0
489 20250311 111400 155869540 3875 3875 3875 3875 0
490 20250311 111300 155869540 3875 3875 3875 3875 2
491 20250311 111200 155861790 3870 3860 3870 3860 1607
492 20250311 111100 149652560 3865 3865 3865 3865 2
493 20250311 111000 149644830 3860 3860 3860 3860 0
494 20250311 110900 149644830 3860 3860 3860 3860 0
495 20250311 110800 149644830 3860 3860 3860 3860 0
496 20250311 110700 149644830 3860 3860 3860 3860 0
497 20250311 110600 149644830 3860 3860 3860 3860 0
498 20250311 110500 149644830 3860 3860 3860 3860 0
499 20250311 110400 149644830 3860 3860 3860 3860 0
500 20250311 110300 149644830 3860 3860 3860 3860 30
501 20250311 110200 149529030 3865 3865 3865 3865 0
502 20250311 110100 149529030 3865 3865 3865 3865 0
503 20250311 110000 149529030 3865 3865 3865 3865 0
504 20250311 105900 149529030 3865 3865 3865 3865 0
505 20250311 105800 149529030 3865 3865 3865 3865 0
506 20250311 105700 149529030 3865 3865 3865 3865 0
507 20250311 105600 149529030 3865 3865 3865 3865 0
508 20250311 105500 149529030 3865 3865 3865 3865 0
509 20250311 105400 149529030 3865 3865 3865 3865 0
510 20250311 105300 149529030 3865 3865 3865 3865 2
511 20250311 105200 149521300 3860 3860 3860 3860 111
512 20250311 105100 149092840 3860 3860 3860 3860 0
513 20250311 105000 149092840 3860 3860 3860 3860 0
514 20250311 104900 149092840 3860 3860 3860 3860 0
515 20250311 104800 149092840 3860 3860 3860 3860 0
516 20250311 104700 149092840 3860 3860 3860 3860 0
517 20250311 104600 149092840 3860 3860 3860 3860 0
518 20250311 104500 149092840 3860 3860 3860 3860 0
519 20250311 104400 149092840 3860 3860 3860 3860 0
520 20250311 104300 149092840 3860 3860 3860 3860 0
521 20250311 104200 149092840 3860 3860 3860 3860 0
522 20250311 104100 149092840 3860 3860 3860 3860 0
523 20250311 104000 149092840 3860 3860 3860 3860 100
524 20250311 103900 148706840 3865 3865 3865 3865 0
525 20250311 103800 148706840 3865 3865 3865 3865 3
526 20250311 103700 148695245 3865 3865 3865 3865 420
527 20250311 103600 147071945 3865 3865 3865 3865 0
528 20250311 103500 147071945 3865 3865 3865 3865 0
529 20250311 103400 147071945 3865 3865 3865 3865 0
530 20250311 103300 147071945 3865 3865 3865 3865 5
531 20250311 103200 147052620 3860 3860 3865 3860 284
532 20250311 103100 145956320 3870 3870 3870 3870 25
533 20250311 103000 145859570 3865 3865 3870 3865 74
534 20250311 102900 145573435 3865 3865 3890 3865 754
535 20250311 102800 142652700 3860 3860 3860 3860 2
536 20250311 102700 142644980 3855 3855 3855 3855 7
537 20250311 102600 142617995 3855 3855 3855 3855 0
538 20250311 102500 142617995 3855 3855 3855 3855 1
539 20250311 102400 142614140 3855 3855 3855 3855 93
540 20250311 102300 142255625 3855 3855 3855 3855 0
541 20250311 102200 142255625 3855 3855 3855 3855 3
542 20250311 102100 142244060 3850 3850 3850 3850 0
543 20250311 102000 142244060 3850 3850 3850 3850 0
544 20250311 101900 142244060 3850 3850 3850 3850 210
545 20250311 101800 141435560 3850 3850 3850 3850 2
546 20250311 101700 141427860 3850 3850 3850 3850 0
547 20250311 101600 141427860 3850 3850 3850 3850 15
548 20250311 101500 141370110 3850 3850 3855 3850 115
549 20250311 101400 140927355 3855 3855 3855 3855 26
550 20250311 101300 140827125 3850 3860 3860 3850 1331
551 20250311 101200 135697310 3860 3860 3860 3860 0
552 20250311 101100 135697310 3860 3860 3860 3860 11
553 20250311 101000 135654850 3860 3860 3860 3860 62
554 20250311 100900 135415530 3855 3850 3855 3850 472
555 20250311 100800 133595980 3845 3845 3845 3845 172
556 20250311 100700 132934640 3850 3855 3855 3850 1206
557 20250311 100600 128291530 3855 3855 3855 3855 1440
558 20250311 100500 122740330 3855 3855 3855 3855 116
559 20250311 100400 122293150 3865 3865 3865 3865 0
560 20250311 100300 122293150 3865 3865 3865 3865 0
561 20250311 100200 122293150 3865 3860 3865 3860 71
562 20250311 100100 122019085 3855 3855 3855 3855 0
563 20250311 100000 122019085 3855 3855 3855 3855 2
564 20250311 095900 122011375 3855 3855 3855 3855 37
565 20250311 095800 121868740 3860 3860 3860 3860 0
566 20250311 095700 121868740 3860 3855 3860 3855 329
567 20250311 095600 120599805 3855 3855 3855 3855 300
568 20250311 095500 119443305 3855 3855 3855 3855 0
569 20250311 095400 119443305 3855 3855 3855 3855 300
570 20250311 095300 118286805 3855 3855 3855 3855 151
571 20250311 095200 117704700 3865 3865 3865 3865 0
572 20250311 095100 117704700 3865 3865 3865 3865 0
573 20250311 095000 117704700 3865 3865 3865 3865 0
574 20250311 094900 117704700 3865 3865 3865 3865 0
575 20250311 094800 117704700 3865 3860 3865 3860 72
576 20250311 094700 117426535 3855 3860 3860 3855 141
577 20250311 094600 116882470 3860 3860 3860 3860 30
578 20250311 094500 116766670 3860 3860 3860 3860 6
579 20250311 094400 116743510 3860 3865 3865 3860 2
580 20250311 094300 116735785 3865 3865 3865 3865 0
581 20250311 094200 116735785 3865 3850 3865 3850 1511
582 20250311 094100 110918270 3855 3850 3855 3850 1741
583 20250311 094000 104211590 3855 3855 3855 3855 100
584 20250311 093900 103826090 3855 3855 3855 3855 126
585 20250311 093800 103340360 3855 3855 3855 3855 16
586 20250311 093700 103278680 3870 3870 3870 3870 0
587 20250311 093600 103278680 3870 3870 3870 3870 1
588 20250311 093500 103274810 3875 3875 3875 3875 0
589 20250311 093400 103274810 3875 3875 3875 3875 0
590 20250311 093300 103274810 3875 3875 3875 3875 10
591 20250311 093200 103236060 3875 3875 3875 3875 0
592 20250311 093100 103236060 3875 3875 3875 3875 0
593 20250311 093000 103236060 3875 3875 3875 3875 39
594 20250311 092900 103084935 3875 3875 3875 3875 0
595 20250311 092800 103084935 3875 3875 3875 3875 273
596 20250311 092700 102027060 3875 3875 3875 3875 0
597 20250311 092600 102027060 3875 3870 3875 3870 100
598 20250311 092500 101639925 3870 3870 3870 3870 0
599 20250311 092400 101639925 3870 3870 3870 3870 25
600 20250311 092300 101543175 3850 3850 3850 3850 0
601 20250311 092200 101543175 3850 3850 3850 3850 26
602 20250311 092100 101443075 3860 3850 3860 3850 61
603 20250311 092000 101207965 3855 3845 3875 3845 517
604 20250311 091900 99205410 3845 3845 3845 3845 1
605 20250311 091800 99201565 3840 3835 3855 3835 184
606 20250311 091700 98494305 3835 3835 3835 3835 0
607 20250311 091600 98494305 3835 3840 3840 3835 1461
608 20250311 091500 92890370 3855 3855 3855 3855 0
609 20250311 091400 92890370 3855 3855 3855 3855 100
610 20250311 091300 92504870 3860 3830 3860 3825 2036
611 20250311 091200 84681510 3830 3830 3830 3830 500
612 20250311 091100 82766510 3825 3825 3825 3825 475
613 20250311 091000 80949635 3830 3830 3830 3830 1292
614 20250311 090900 76001275 3830 3835 3840 3830 1576
615 20250311 090800 69959315 3840 3845 3845 3840 769
616 20250311 090700 67004190 3890 3860 3890 3860 200
617 20250311 090600 66227510 3860 3860 3860 3860 110
618 20250311 090500 65802910 3840 3840 3840 3840 121
619 20250311 090400 65338270 3840 3850 3850 3830 7539
620 20250311 090300 36419905 3860 3860 3860 3860 0
621 20250311 090200 36419905 3860 3860 3860 3860 5
622 20250311 090100 36400605 3815 3865 3865 3815 5402
623 20250311 090000 15579065 3865 3900 3900 3865 4004

1
035610/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,40593,27345997,160545315,108153418135,0.15
20250306,39421,27345997,157684000,109383988000,0.14
20250305,39421,27345997,158472420,109930907940,0.14
20250304,38316,27345997,150198720,107196308240,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 40593 27345997 160545315 108153418135 0.15
3 20250306 39421 27345997 157684000 109383988000 0.14
4 20250305 39421 27345997 158472420 109930907940 0.14
5 20250304 38316 27345997 150198720 107196308240 0.14