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

634
046210/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193200,146055957,2620,2620,2620,2620,100
20250311,193100,146055957,2620,2620,2620,2620,0
20250311,193000,146055957,2620,2620,2620,2620,0
20250311,192900,146055957,2620,2620,2620,2620,0
20250311,192800,146055957,2620,2620,2620,2620,0
20250311,192700,146055957,2620,2620,2620,2620,0
20250311,192600,146055957,2620,2620,2620,2620,0
20250311,192500,146055957,2620,2620,2620,2620,0
20250311,192400,146055957,2620,2620,2620,2620,0
20250311,192300,146055957,2620,2620,2620,2620,0
20250311,192200,146055957,2620,2620,2620,2620,0
20250311,192100,146055957,2620,2620,2620,2620,0
20250311,192000,146055957,2620,2620,2620,2620,0
20250311,191900,146055957,2620,2620,2620,2620,0
20250311,191800,146055957,2620,2620,2620,2620,0
20250311,191700,146055957,2620,2620,2620,2620,0
20250311,191600,146055957,2620,2620,2620,2620,0
20250311,191500,146055957,2620,2620,2620,2620,0
20250311,191400,146055957,2620,2620,2620,2620,0
20250311,191300,146055957,2620,2620,2620,2620,0
20250311,191200,146055957,2620,2620,2620,2620,0
20250311,191100,146055957,2620,2620,2620,2620,0
20250311,191000,146055957,2620,2620,2620,2620,0
20250311,190900,146055957,2620,2620,2620,2620,0
20250311,190800,146055957,2620,2620,2620,2620,0
20250311,190700,146055957,2620,2620,2620,2620,0
20250311,190600,146055957,2620,2620,2620,2620,0
20250311,190500,146055957,2620,2620,2620,2620,0
20250311,190400,146055957,2620,2620,2620,2620,0
20250311,190300,146055957,2620,2620,2620,2620,0
20250311,190200,146055957,2620,2620,2620,2620,100
20250311,190100,146055957,2620,2620,2620,2620,0
20250311,190000,146055957,2620,2620,2620,2620,0
20250311,185900,146055957,2620,2620,2620,2620,0
20250311,185800,146055957,2620,2620,2620,2620,0
20250311,185700,146055957,2620,2620,2620,2620,0
20250311,185600,146055957,2620,2620,2620,2620,0
20250311,185500,146055957,2620,2620,2620,2620,0
20250311,185400,146055957,2620,2620,2620,2620,0
20250311,185300,146055957,2620,2620,2620,2620,0
20250311,185200,146055957,2620,2620,2620,2620,0
20250311,185100,146055957,2620,2620,2620,2620,0
20250311,185000,146055957,2620,2620,2620,2620,0
20250311,184900,146055957,2620,2620,2620,2620,0
20250311,184800,146055957,2620,2620,2620,2620,0
20250311,184700,146055957,2620,2620,2620,2620,0
20250311,184600,146055957,2620,2620,2620,2620,0
20250311,184500,146055957,2620,2620,2620,2620,0
20250311,184400,146055957,2620,2620,2620,2620,0
20250311,184300,146055957,2620,2620,2620,2620,0
20250311,184200,146055957,2620,2620,2620,2620,0
20250311,184100,146055957,2620,2620,2620,2620,0
20250311,184000,146055957,2620,2620,2620,2620,0
20250311,183900,146055957,2620,2620,2620,2620,0
20250311,183800,146055957,2620,2620,2620,2620,0
20250311,183700,146055957,2620,2620,2620,2620,0
20250311,183600,146055957,2620,2620,2620,2620,0
20250311,183500,146055957,2620,2620,2620,2620,0
20250311,183400,146055957,2620,2620,2620,2620,0
20250311,183300,146055957,2620,2620,2620,2620,0
20250311,183200,146055957,2620,2620,2620,2620,100
20250311,183100,146055957,2620,2620,2620,2620,0
20250311,183000,146055957,2620,2620,2620,2620,0
20250311,182900,146055957,2620,2620,2620,2620,0
20250311,182800,146055957,2620,2620,2620,2620,0
20250311,182700,146055957,2620,2620,2620,2620,0
20250311,182600,146055957,2620,2620,2620,2620,0
20250311,182500,146055957,2620,2620,2620,2620,0
20250311,182400,146055957,2620,2620,2620,2620,0
20250311,182300,146055957,2620,2620,2620,2620,0
20250311,182200,146055957,2620,2620,2620,2620,0
20250311,182100,146055957,2620,2620,2620,2620,0
20250311,182000,146055957,2620,2620,2620,2620,0
20250311,181900,146055957,2620,2620,2620,2620,0
20250311,181800,146055957,2620,2620,2620,2620,0
20250311,181700,146055957,2620,2620,2620,2620,0
20250311,181600,146055957,2620,2620,2620,2620,0
20250311,181500,146055957,2620,2620,2620,2620,0
20250311,181400,146055957,2620,2620,2620,2620,0
20250311,181300,146055957,2620,2620,2620,2620,0
20250311,181200,146055957,2620,2620,2620,2620,0
20250311,181100,146055957,2620,2620,2620,2620,0
20250311,181000,146055957,2620,2620,2620,2620,0
20250311,180900,146055957,2620,2620,2620,2620,0
20250311,180800,146055957,2620,2620,2620,2620,0
20250311,180700,146055957,2620,2620,2620,2620,0
20250311,180600,146055957,2620,2620,2620,2620,0
20250311,180500,146055957,2620,2620,2620,2620,0
20250311,180400,146055957,2620,2620,2620,2620,0
20250311,180300,146055957,2620,2620,2620,2620,0
20250311,180200,146055957,2620,2620,2620,2620,100
20250311,180100,146055957,2620,2620,2620,2620,0
20250311,180000,146055957,2620,2620,2620,2620,0
20250311,175900,146055957,2620,2620,2620,2620,0
20250311,175800,146055957,2620,2620,2620,2620,0
20250311,175700,146055957,2620,2620,2620,2620,0
20250311,175600,146055957,2620,2620,2620,2620,0
20250311,175500,146055957,2620,2620,2620,2620,0
20250311,175400,146055957,2620,2620,2620,2620,0
20250311,175300,146055957,2620,2620,2620,2620,0
20250311,175200,146055957,2620,2620,2620,2620,0
20250311,175100,146055957,2620,2620,2620,2620,0
20250311,175000,146055957,2620,2620,2620,2620,0
20250311,174900,146055957,2620,2620,2620,2620,0
20250311,174800,146055957,2620,2620,2620,2620,0
20250311,174700,146055957,2620,2620,2620,2620,0
20250311,174600,146055957,2620,2620,2620,2620,0
20250311,174500,146055957,2620,2620,2620,2620,0
20250311,174400,146055957,2620,2620,2620,2620,0
20250311,174300,146055957,2620,2620,2620,2620,0
20250311,174200,146055957,2620,2620,2620,2620,0
20250311,174100,146055957,2620,2620,2620,2620,0
20250311,174000,146055957,2620,2620,2620,2620,0
20250311,173900,146055957,2620,2620,2620,2620,0
20250311,173800,146055957,2620,2620,2620,2620,0
20250311,173700,146055957,2620,2620,2620,2620,0
20250311,173600,146055957,2620,2620,2620,2620,0
20250311,173500,146055957,2620,2620,2620,2620,0
20250311,173400,146055957,2620,2620,2620,2620,0
20250311,173300,146055957,2620,2620,2620,2620,0
20250311,173200,146055957,2620,2620,2620,2620,100
20250311,173100,146055957,2620,2620,2620,2620,0
20250311,173000,146055957,2620,2620,2620,2620,0
20250311,172900,146055957,2620,2620,2620,2620,0
20250311,172800,146055957,2620,2620,2620,2620,0
20250311,172700,146055957,2620,2620,2620,2620,0
20250311,172600,146055957,2620,2620,2620,2620,0
20250311,172500,146055957,2620,2620,2620,2620,0
20250311,172400,146055957,2620,2620,2620,2620,0
20250311,172300,146055957,2620,2620,2620,2620,0
20250311,172200,146055957,2620,2620,2620,2620,0
20250311,172100,146055957,2620,2620,2620,2620,0
20250311,172000,146055957,2620,2620,2620,2620,0
20250311,171900,146055957,2620,2620,2620,2620,0
20250311,171800,146055957,2620,2620,2620,2620,0
20250311,171700,146055957,2620,2620,2620,2620,0
20250311,171600,146055957,2620,2620,2620,2620,0
20250311,171500,146055957,2620,2620,2620,2620,0
20250311,171400,146055957,2620,2620,2620,2620,0
20250311,171300,146055957,2620,2620,2620,2620,0
20250311,171200,146055957,2620,2620,2620,2620,0
20250311,171100,146055957,2620,2620,2620,2620,0
20250311,171000,146055957,2620,2620,2620,2620,0
20250311,170900,146055957,2620,2620,2620,2620,0
20250311,170800,146055957,2620,2620,2620,2620,0
20250311,170700,146055957,2620,2620,2620,2620,0
20250311,170600,146055957,2620,2620,2620,2620,0
20250311,170500,146055957,2620,2620,2620,2620,0
20250311,170400,146055957,2620,2620,2620,2620,0
20250311,170300,146055957,2620,2620,2620,2620,0
20250311,170200,146055957,2620,2620,2620,2620,100
20250311,170100,146055957,2620,2620,2620,2620,0
20250311,170000,146055957,2620,2620,2620,2620,0
20250311,165900,146055957,2620,2620,2620,2620,0
20250311,165800,146055957,2620,2620,2620,2620,0
20250311,165700,146055957,2620,2620,2620,2620,0
20250311,165600,146055957,2620,2620,2620,2620,0
20250311,165500,146055957,2620,2620,2620,2620,0
20250311,165400,146055957,2620,2620,2620,2620,0
20250311,165300,146055957,2620,2620,2620,2620,0
20250311,165200,146055957,2620,2620,2620,2620,0
20250311,165100,146055957,2620,2620,2620,2620,0
20250311,165000,146055957,2620,2620,2620,2620,0
20250311,164900,146055957,2620,2620,2620,2620,0
20250311,164800,146055957,2620,2620,2620,2620,0
20250311,164700,146055957,2620,2620,2620,2620,0
20250311,164600,146055957,2620,2620,2620,2620,0
20250311,164500,146055957,2620,2620,2620,2620,0
20250311,164400,146055957,2620,2620,2620,2620,0
20250311,164300,146055957,2620,2620,2620,2620,0
20250311,164200,146055957,2620,2620,2620,2620,0
20250311,164100,146055957,2620,2620,2620,2620,0
20250311,164000,146055957,2620,2620,2620,2620,0
20250311,163900,146055957,2620,2620,2620,2620,0
20250311,163800,146055957,2620,2620,2620,2620,0
20250311,163700,146055957,2620,2620,2620,2620,0
20250311,163600,146055957,2620,2620,2620,2620,0
20250311,163500,146055957,2620,2620,2620,2620,0
20250311,163400,146055957,2620,2620,2620,2620,0
20250311,163300,146055957,2620,2620,2620,2620,0
20250311,163200,146055957,2620,2620,2620,2620,100
20250311,163100,146055957,2620,2620,2620,2620,0
20250311,163000,146055957,2620,2620,2620,2620,0
20250311,162900,146055957,2620,2620,2620,2620,0
20250311,162800,146055957,2620,2620,2620,2620,0
20250311,162700,146055957,2620,2620,2620,2620,0
20250311,162600,146055957,2620,2620,2620,2620,0
20250311,162500,146055957,2620,2620,2620,2620,0
20250311,162400,146055957,2620,2620,2620,2620,0
20250311,162300,146055957,2620,2620,2620,2620,0
20250311,162200,146055957,2620,2620,2620,2620,0
20250311,162100,146055957,2620,2620,2620,2620,0
20250311,162000,146055957,2620,2620,2620,2620,0
20250311,161900,146055957,2620,2620,2620,2620,0
20250311,161800,146055957,2620,2620,2620,2620,0
20250311,161700,146055957,2620,2620,2620,2620,0
20250311,161600,146055957,2620,2620,2620,2620,0
20250311,161500,146055957,2620,2620,2620,2620,0
20250311,161400,146055957,2620,2620,2620,2620,0
20250311,161300,146055957,2620,2620,2620,2620,0
20250311,161200,146055957,2620,2620,2620,2620,0
20250311,161100,146055957,2620,2620,2620,2620,0
20250311,161000,146055957,2620,2620,2620,2620,0
20250311,160900,146055957,2620,2620,2620,2620,0
20250311,160800,146055957,2620,2620,2620,2620,0
20250311,160700,146055957,2620,2620,2620,2620,0
20250311,160600,146055957,2620,2620,2620,2620,0
20250311,160500,146055957,2620,2620,2620,2620,0
20250311,160400,146055957,2620,2620,2620,2620,0
20250311,160300,146055957,2620,2620,2620,2620,0
20250311,160200,146055957,2620,2620,2620,2620,100
20250311,160100,146055957,2620,2620,2620,2620,0
20250311,160000,146055957,2620,2620,2620,2620,0
20250311,155900,146055957,2620,2620,2620,2620,0
20250311,155800,146055957,2620,2620,2620,2620,0
20250311,155700,146055957,2620,2620,2620,2620,0
20250311,155600,146055957,2620,2620,2620,2620,0
20250311,155500,146055957,2620,2620,2620,2620,0
20250311,155400,146055957,2620,2620,2620,2620,0
20250311,155300,146055957,2620,2620,2620,2620,0
20250311,155200,146055957,2620,2620,2620,2620,0
20250311,155100,146055957,2620,2620,2620,2620,0
20250311,155000,146055957,2620,2620,2620,2620,0
20250311,154900,146055957,2620,2620,2620,2620,0
20250311,154800,146055957,2620,2620,2620,2620,0
20250311,154700,146055957,2620,2620,2620,2620,0
20250311,154600,146055957,2620,2620,2620,2620,0
20250311,154500,146055957,2620,2620,2620,2620,0
20250311,154400,146055957,2620,2620,2620,2620,0
20250311,154300,146055957,2620,2620,2620,2620,0
20250311,154200,146055957,2620,2620,2620,2620,0
20250311,154100,146055957,2620,2620,2620,2620,0
20250311,154000,146055957,2620,2620,2620,2620,0
20250311,153900,146055957,2620,2620,2620,2620,0
20250311,153800,146055957,2620,2620,2620,2620,0
20250311,153700,146055957,2620,2620,2620,2620,0
20250311,153600,146055957,2620,2620,2620,2620,0
20250311,153500,146055957,2620,2620,2620,2620,0
20250311,153400,146055957,2620,2620,2620,2620,0
20250311,153300,146055957,2620,2620,2620,2620,0
20250311,153200,146055957,2620,2620,2620,2620,100
20250311,153100,146055957,2620,2620,2620,2620,0
20250311,153000,146055957,2620,2620,2620,2620,100
20250311,152900,145793957,2620,2620,2620,2620,0
20250311,152800,145793957,2620,2620,2620,2620,0
20250311,152700,145793957,2620,2620,2620,2620,0
20250311,152600,145793957,2620,2620,2620,2620,0
20250311,152500,145793957,2620,2620,2620,2620,0
20250311,152400,145793957,2620,2620,2620,2620,0
20250311,152300,145793957,2620,2620,2620,2620,0
20250311,152200,145793957,2620,2620,2620,2620,0
20250311,152100,145793957,2620,2620,2620,2620,0
20250311,152000,145793957,2620,2620,2620,2620,0
20250311,151900,145793957,2620,2595,2620,2595,46
20250311,151800,145673512,2600,2600,2600,2600,412
20250311,151700,144602312,2600,2600,2600,2600,547
20250311,151600,143180112,2600,2610,2610,2600,518
20250311,151500,141828302,2620,2625,2625,2620,125
20250311,151400,141500757,2600,2600,2600,2600,0
20250311,151300,141500757,2600,2600,2600,2600,113
20250311,151200,141206957,2595,2595,2595,2595,0
20250311,151100,141206957,2595,2595,2595,2595,0
20250311,151000,141206957,2595,2595,2595,2595,0
20250311,150900,141206957,2595,2595,2595,2595,455
20250311,150800,140026232,2595,2595,2595,2595,83
20250311,150700,139810847,2595,2595,2595,2595,100
20250311,150600,139551347,2595,2590,2595,2575,994
20250311,150500,136977757,2590,2585,2590,2585,1007
20250311,150400,134369647,2585,2585,2585,2585,206
20250311,150300,133837137,2585,2585,2585,2585,0
20250311,150200,133837137,2585,2585,2585,2585,0
20250311,150100,133837137,2585,2585,2585,2585,0
20250311,150000,133837137,2585,2585,2585,2585,2
20250311,145900,133831967,2595,2595,2595,2595,0
20250311,145800,133831967,2595,2595,2595,2595,0
20250311,145700,133831967,2595,2595,2595,2595,0
20250311,145600,133831967,2595,2595,2595,2595,1
20250311,145500,133829372,2570,2570,2595,2570,1023
20250311,145400,131200237,2595,2595,2595,2595,0
20250311,145300,131200237,2595,2580,2595,2580,28
20250311,145200,131127967,2580,2590,2595,2575,1113
20250311,145100,128257602,2590,2595,2595,2590,26
20250311,145000,128190247,2600,2600,2600,2600,0
20250311,144900,128190247,2600,2600,2600,2600,1
20250311,144800,128187647,2600,2605,2605,2600,806
20250311,144700,126089652,2620,2620,2620,2620,2
20250311,144600,126084412,2620,2620,2620,2620,0
20250311,144500,126084412,2620,2620,2620,2620,0
20250311,144400,126084412,2620,2620,2620,2620,0
20250311,144300,126084412,2620,2620,2620,2620,0
20250311,144200,126084412,2620,2620,2620,2620,0
20250311,144100,126084412,2620,2620,2620,2620,13
20250311,144000,126050352,2620,2620,2620,2620,0
20250311,143900,126050352,2620,2620,2620,2620,38
20250311,143800,125950792,2620,2620,2620,2620,0
20250311,143700,125950792,2620,2620,2620,2620,0
20250311,143600,125950792,2620,2620,2620,2620,1
20250311,143500,125948172,2605,2605,2605,2605,0
20250311,143400,125948172,2605,2605,2605,2605,5
20250311,143300,125935147,2610,2610,2610,2610,0
20250311,143200,125935147,2610,2610,2610,2610,0
20250311,143100,125935147,2610,2610,2610,2610,0
20250311,143000,125935147,2610,2610,2610,2610,3
20250311,142900,125927317,2610,2610,2610,2610,0
20250311,142800,125927317,2610,2620,2620,2610,201
20250311,142700,125402697,2605,2605,2605,2605,0
20250311,142600,125402697,2605,2605,2605,2605,0
20250311,142500,125402697,2605,2605,2605,2605,0
20250311,142400,125402697,2605,2605,2605,2605,0
20250311,142300,125402697,2605,2605,2605,2605,0
20250311,142200,125402697,2605,2605,2605,2605,0
20250311,142100,125402697,2605,2605,2605,2605,0
20250311,142000,125402697,2605,2605,2605,2605,0
20250311,141900,125402697,2605,2605,2605,2605,111
20250311,141800,125113542,2610,2610,2610,2610,0
20250311,141700,125113542,2610,2610,2610,2610,100
20250311,141600,124852542,2610,2610,2610,2610,200
20250311,141500,124330542,2610,2610,2610,2610,254
20250311,141400,123667602,2610,2610,2610,2610,341
20250311,141300,122777592,2615,2615,2615,2615,0
20250311,141200,122777592,2615,2615,2615,2615,300
20250311,141100,121993092,2615,2615,2615,2615,443
20250311,141000,120834647,2615,2615,2615,2615,844
20250311,140900,118627587,2620,2620,2620,2620,63
20250311,140800,118462527,2625,2625,2625,2625,0
20250311,140700,118462527,2625,2625,2625,2625,0
20250311,140600,118462527,2625,2615,2625,2615,3
20250311,140500,118454672,2615,2625,2625,2615,85
20250311,140400,118231697,2625,2625,2625,2625,0
20250311,140300,118231697,2625,2625,2625,2625,0
20250311,140200,118231697,2625,2625,2625,2625,0
20250311,140100,118231697,2625,2625,2625,2625,17
20250311,140000,118187072,2625,2625,2625,2625,0
20250311,135900,118187072,2625,2625,2625,2625,14
20250311,135800,118150322,2610,2610,2610,2610,0
20250311,135700,118150322,2610,2610,2610,2610,0
20250311,135600,118150322,2610,2615,2615,2610,51
20250311,135500,118017207,2610,2610,2610,2610,0
20250311,135400,118017207,2610,2610,2610,2610,0
20250311,135300,118017207,2610,2610,2610,2610,0
20250311,135200,118017207,2610,2610,2610,2610,0
20250311,135100,118017207,2610,2610,2610,2610,0
20250311,135000,118017207,2610,2610,2610,2610,0
20250311,134900,118017207,2610,2610,2610,2610,0
20250311,134800,118017207,2610,2610,2610,2610,0
20250311,134700,118017207,2610,2610,2610,2610,0
20250311,134600,118017207,2610,2610,2610,2610,0
20250311,134500,118017207,2610,2610,2610,2610,0
20250311,134400,118017207,2610,2610,2610,2610,0
20250311,134300,118017207,2610,2610,2610,2610,0
20250311,134200,118017207,2610,2610,2610,2610,0
20250311,134100,118017207,2610,2610,2610,2610,0
20250311,134000,118017207,2610,2610,2610,2610,0
20250311,133900,118017207,2610,2610,2610,2610,0
20250311,133800,118017207,2610,2610,2610,2610,0
20250311,133700,118017207,2610,2610,2610,2610,0
20250311,133600,118017207,2610,2610,2610,2610,0
20250311,133500,118017207,2610,2610,2610,2610,0
20250311,133400,118017207,2610,2610,2610,2610,149
20250311,133300,117628317,2610,2610,2610,2610,0
20250311,133200,117628317,2610,2610,2610,2610,0
20250311,133100,117628317,2610,2610,2610,2610,0
20250311,133000,117628317,2610,2630,2630,2610,18
20250311,132900,117581277,2610,2610,2610,2610,0
20250311,132800,117581277,2610,2615,2615,2610,204
20250311,132700,117048797,2610,2610,2610,2610,0
20250311,132600,117048797,2610,2610,2610,2610,0
20250311,132500,117048797,2610,2610,2610,2610,0
20250311,132400,117048797,2610,2610,2610,2610,11
20250311,132300,117020087,2610,2610,2610,2610,49
20250311,132200,116892197,2630,2630,2630,2630,0
20250311,132100,116892197,2630,2630,2630,2630,0
20250311,132000,116892197,2630,2630,2630,2630,0
20250311,131900,116892197,2630,2630,2630,2630,0
20250311,131800,116892197,2630,2630,2630,2630,1
20250311,131700,116889567,2630,2630,2630,2630,3
20250311,131600,116881677,2630,2630,2630,2630,0
20250311,131500,116881677,2630,2630,2630,2630,0
20250311,131400,116881677,2630,2630,2630,2630,16
20250311,131300,116839597,2630,2630,2630,2630,0
20250311,131200,116839597,2630,2630,2630,2630,0
20250311,131100,116839597,2630,2630,2630,2630,0
20250311,131000,116839597,2630,2630,2630,2630,0
20250311,130900,116839597,2630,2630,2630,2630,521
20250311,130800,115469367,2610,2610,2610,2610,7
20250311,130700,115451097,2610,2610,2610,2610,4
20250311,130600,115440657,2610,2610,2610,2610,0
20250311,130500,115440657,2610,2610,2610,2610,0
20250311,130400,115440657,2610,2610,2610,2610,0
20250311,130300,115440657,2610,2610,2610,2610,138
20250311,130200,115080477,2610,2610,2610,2610,0
20250311,130100,115080477,2610,2610,2610,2610,0
20250311,130000,115080477,2610,2610,2610,2610,0
20250311,125900,115080477,2610,2610,2610,2610,0
20250311,125800,115080477,2610,2610,2610,2610,0
20250311,125700,115080477,2610,2610,2610,2610,17
20250311,125600,115036107,2610,2610,2610,2610,29
20250311,125500,114960417,2605,2605,2605,2605,0
20250311,125400,114960417,2605,2605,2605,2605,0
20250311,125300,114960417,2605,2605,2605,2605,0
20250311,125200,114960417,2605,2605,2605,2605,0
20250311,125100,114960417,2605,2605,2605,2605,10
20250311,125000,114934367,2605,2605,2605,2605,0
20250311,124900,114934367,2605,2605,2605,2605,0
20250311,124800,114934367,2605,2605,2605,2605,1
20250311,124700,114931762,2605,2610,2610,2605,467
20250311,124600,113712902,2620,2620,2620,2605,57
20250311,124500,113564367,2620,2620,2620,2620,0
20250311,124400,113564367,2620,2620,2625,2620,3
20250311,124300,113556502,2620,2620,2620,2620,151
20250311,124200,113160882,2620,2620,2620,2620,5
20250311,124100,113147782,2620,2620,2620,2620,0
20250311,124000,113147782,2620,2625,2625,2620,3
20250311,123900,113139917,2630,2630,2630,2630,0
20250311,123800,113139917,2630,2630,2630,2630,0
20250311,123700,113139917,2630,2630,2630,2630,0
20250311,123600,113139917,2630,2630,2630,2630,0
20250311,123500,113139917,2630,2630,2630,2630,9
20250311,123400,113116247,2630,2630,2630,2630,0
20250311,123300,113116247,2630,2630,2630,2630,0
20250311,123200,113116247,2630,2630,2630,2630,0
20250311,123100,113116247,2630,2630,2630,2630,0
20250311,123000,113116247,2630,2630,2630,2630,25
20250311,122900,113050497,2630,2630,2630,2630,193
20250311,122800,112542907,2625,2625,2625,2625,7
20250311,122700,112524532,2630,2630,2630,2630,0
20250311,122600,112524532,2630,2630,2630,2630,0
20250311,122500,112524532,2630,2630,2630,2630,0
20250311,122400,112524532,2630,2630,2630,2630,0
20250311,122300,112524532,2630,2630,2630,2630,0
20250311,122200,112524532,2630,2630,2630,2630,5
20250311,122100,112511382,2630,2630,2630,2630,0
20250311,122000,112511382,2630,2630,2630,2630,0
20250311,121900,112511382,2630,2630,2630,2630,0
20250311,121800,112511382,2630,2630,2630,2630,0
20250311,121700,112511382,2630,2630,2630,2630,0
20250311,121600,112511382,2630,2630,2630,2630,0
20250311,121500,112511382,2630,2630,2630,2630,0
20250311,121400,112511382,2630,2630,2630,2630,2
20250311,121300,112506122,2630,2630,2630,2630,0
20250311,121200,112506122,2630,2630,2630,2630,0
20250311,121100,112506122,2630,2630,2630,2630,0
20250311,121000,112506122,2630,2630,2630,2630,0
20250311,120900,112506122,2630,2630,2630,2630,0
20250311,120800,112506122,2630,2630,2630,2630,73
20250311,120700,112314132,2630,2630,2630,2630,0
20250311,120600,112314132,2630,2630,2630,2630,0
20250311,120500,112314132,2630,2630,2630,2630,0
20250311,120400,112314132,2630,2630,2630,2630,0
20250311,120300,112314132,2630,2630,2630,2630,1
20250311,120200,112311502,2630,2630,2630,2630,0
20250311,120100,112311502,2630,2630,2630,2630,0
20250311,120000,112311502,2630,2630,2630,2630,0
20250311,115900,112311502,2630,2630,2630,2630,0
20250311,115800,112311502,2630,2630,2630,2630,0
20250311,115700,112311502,2630,2630,2630,2630,0
20250311,115600,112311502,2630,2630,2630,2630,0
20250311,115500,112311502,2630,2630,2630,2630,0
20250311,115400,112311502,2630,2630,2630,2630,0
20250311,115300,112311502,2630,2630,2630,2630,1020
20250311,115200,109628902,2630,2640,2640,2630,534
20250311,115100,108223982,2640,2640,2640,2640,0
20250311,115000,108223982,2640,2640,2640,2640,0
20250311,114900,108223982,2640,2640,2640,2640,0
20250311,114800,108223982,2640,2645,2645,2640,1554
20250311,114700,104116217,2645,2645,2645,2645,0
20250311,114600,104116217,2645,2645,2645,2645,0
20250311,114500,104116217,2645,2645,2645,2645,27
20250311,114400,104044802,2645,2645,2645,2645,0
20250311,114300,104044802,2645,2645,2645,2645,0
20250311,114200,104044802,2645,2645,2645,2645,77
20250311,114100,103841137,2645,2645,2645,2645,1
20250311,114000,103838492,2645,2645,2645,2645,9
20250311,113900,103814687,2655,2650,2660,2650,667
20250311,113800,102046887,2660,2660,2660,2660,7
20250311,113700,102028267,2665,2665,2665,2665,0
20250311,113600,102028267,2665,2665,2665,2665,0
20250311,113500,102028267,2665,2665,2665,2665,0
20250311,113400,102028267,2665,2665,2665,2665,100
20250311,113300,101761767,2665,2670,2670,2665,14
20250311,113200,101724407,2670,2655,2670,2655,90
20250311,113100,101484612,2645,2645,2645,2645,2
20250311,113000,101479322,2645,2645,2645,2645,0
20250311,112900,101479322,2645,2645,2645,2645,0
20250311,112800,101479322,2645,2645,2645,2645,0
20250311,112700,101479322,2645,2645,2645,2645,0
20250311,112600,101479322,2645,2645,2645,2645,0
20250311,112500,101479322,2645,2645,2645,2645,0
20250311,112400,101479322,2645,2645,2645,2645,51
20250311,112300,101344427,2645,2645,2645,2645,0
20250311,112200,101344427,2645,2645,2645,2645,196
20250311,112100,100826007,2645,2650,2650,2645,226
20250311,112000,100227737,2655,2655,2655,2655,0
20250311,111900,100227737,2655,2655,2655,2655,0
20250311,111800,100227737,2655,2655,2655,2655,263
20250311,111700,99529472,2665,2665,2665,2665,0
20250311,111600,99529472,2665,2660,2665,2660,60
20250311,111500,99369772,2650,2650,2650,2650,60
20250311,111400,99210772,2650,2650,2650,2650,410
20250311,111300,98124272,2650,2650,2650,2650,10
20250311,111200,98097772,2650,2630,2650,2630,250
20250311,111100,97435547,2605,2605,2605,2605,0
20250311,111000,97435547,2605,2605,2605,2605,0
20250311,110900,97435547,2605,2605,2605,2605,0
20250311,110800,97435547,2605,2605,2605,2605,0
20250311,110700,97435547,2605,2605,2605,2605,0
20250311,110600,97435547,2605,2605,2605,2605,0
20250311,110500,97435547,2605,2605,2605,2605,0
20250311,110400,97435547,2605,2605,2605,2605,0
20250311,110300,97435547,2605,2605,2605,2605,0
20250311,110200,97435547,2605,2605,2605,2605,0
20250311,110100,97435547,2605,2605,2605,2605,0
20250311,110000,97435547,2605,2605,2605,2605,0
20250311,105900,97435547,2605,2605,2605,2605,0
20250311,105800,97435547,2605,2605,2605,2605,0
20250311,105700,97435547,2605,2605,2605,2605,0
20250311,105600,97435547,2605,2605,2605,2605,0
20250311,105500,97435547,2605,2605,2605,2605,0
20250311,105400,97435547,2605,2605,2605,2605,0
20250311,105300,97435547,2605,2605,2605,2605,0
20250311,105200,97435547,2605,2605,2605,2605,0
20250311,105100,97435547,2605,2605,2605,2605,0
20250311,105000,97435547,2605,2605,2605,2605,0
20250311,104900,97435547,2605,2605,2605,2605,0
20250311,104800,97435547,2605,2605,2605,2605,0
20250311,104700,97435547,2605,2605,2605,2605,0
20250311,104600,97435547,2605,2620,2620,2605,684
20250311,104500,95649072,2650,2615,2650,2615,55
20250311,104400,95504702,2610,2610,2610,2610,1
20250311,104300,95502092,2610,2610,2615,2610,541
20250311,104200,94088057,2605,2585,2610,2585,1995
20250311,104100,88895627,2585,2585,2585,2585,0
20250311,104000,88895627,2585,2585,2585,2585,1000
20250311,103900,86310627,2585,2585,2585,2585,0
20250311,103800,86310627,2585,2585,2585,2585,2
20250311,103700,86305457,2565,2565,2565,2565,0
20250311,103600,86305457,2565,2570,2570,2565,81
20250311,103500,86097647,2590,2590,2590,2590,0
20250311,103400,86097647,2590,2570,2590,2570,2
20250311,103300,86092487,2590,2590,2590,2590,0
20250311,103200,86092487,2590,2585,2590,2585,9
20250311,103100,86069207,2585,2585,2585,2585,0
20250311,103000,86069207,2585,2585,2585,2585,8
20250311,102900,86048527,2585,2575,2585,2575,434
20250311,102800,84926907,2575,2575,2575,2575,200
20250311,102700,84411907,2560,2560,2560,2560,0
20250311,102600,84411907,2560,2550,2560,2550,442
20250311,102500,83284327,2550,2550,2550,2550,9
20250311,102400,83261377,2550,2550,2550,2550,0
20250311,102300,83261377,2550,2550,2550,2550,0
20250311,102200,83261377,2550,2550,2550,2550,0
20250311,102100,83261377,2550,2550,2550,2550,4
20250311,102000,83251177,2525,2525,2525,2525,2
20250311,101900,83246127,2550,2525,2550,2525,17
20250311,101800,83203027,2550,2525,2550,2525,67
20250311,101700,83033377,2560,2560,2560,2560,0
20250311,101600,83033377,2560,2560,2560,2560,0
20250311,101500,83033377,2560,2540,2560,2530,706
20250311,101400,81243217,2565,2565,2565,2565,0
20250311,101300,81243217,2565,2545,2565,2545,30
20250311,101200,81166827,2570,2570,2570,2570,1
20250311,101100,81164257,2545,2545,2545,2545,0
20250311,101000,81164257,2545,2545,2545,2545,0
20250311,100900,81164257,2545,2545,2545,2545,0
20250311,100800,81164257,2545,2545,2545,2545,0
20250311,100700,81164257,2545,2555,2555,2545,391
20250311,100600,80167252,2555,2560,2560,2555,248
20250311,100500,79532597,2565,2565,2565,2565,10
20250311,100400,79506947,2565,2565,2565,2565,1
20250311,100300,79504382,2565,2565,2565,2565,0
20250311,100200,79504382,2565,2565,2565,2565,0
20250311,100100,79504382,2565,2565,2565,2565,28
20250311,100000,79432562,2565,2565,2565,2565,117
20250311,095900,79132457,2565,2565,2565,2565,4
20250311,095800,79122197,2570,2570,2570,2570,6
20250311,095700,79106777,2545,2545,2545,2545,0
20250311,095600,79106777,2545,2555,2555,2545,256
20250311,095500,78455137,2575,2560,2575,2555,416
20250311,095400,77390622,2560,2560,2560,2560,0
20250311,095300,77390622,2560,2560,2560,2560,59
20250311,095200,77239582,2560,2560,2560,2560,0
20250311,095100,77239582,2560,2560,2565,2560,4
20250311,095000,77229337,2560,2560,2560,2560,0
20250311,094900,77229337,2560,2560,2560,2560,60
20250311,094800,77075737,2570,2570,2570,2570,0
20250311,094700,77075737,2570,2570,2570,2570,0
20250311,094600,77075737,2570,2570,2570,2570,205
20250311,094500,76548887,2570,2565,2570,2565,41
20250311,094400,76443682,2570,2570,2570,2570,50
20250311,094300,76315182,2545,2550,2550,2540,367
20250311,094200,75381082,2575,2575,2575,2575,0
20250311,094100,75381082,2575,2580,2580,2550,790
20250311,094000,73366167,2570,2570,2570,2560,321
20250311,093900,72541297,2570,2570,2570,2570,50
20250311,093800,72412797,2580,2570,2580,2570,401
20250311,093700,71378727,2580,2580,2580,2580,0
20250311,093600,71378727,2580,2555,2580,2555,17
20250311,093500,71335242,2555,2560,2585,2555,1926
20250311,093400,66409752,2575,2575,2575,2575,92
20250311,093300,66172852,2575,2575,2575,2575,300
20250311,093200,65400352,2575,2570,2575,2570,12
20250311,093100,65369502,2570,2560,2570,2560,1271
20250311,093000,62113242,2560,2560,2560,2560,0
20250311,092900,62113242,2560,2560,2560,2560,123
20250311,092800,61798362,2560,2570,2570,2560,140
20250311,092700,61439562,2575,2575,2575,2575,0
20250311,092600,61439562,2575,2575,2575,2575,2
20250311,092500,61434412,2555,2555,2555,2555,13
20250311,092400,61401197,2555,2565,2565,2555,2897
20250311,092300,53983942,2565,2565,2565,2565,224
20250311,092200,53409382,2565,2565,2565,2565,408
20250311,092100,52362862,2585,2585,2585,2585,0
20250311,092000,52362862,2585,2585,2585,2585,1
20250311,091900,52360277,2585,2585,2585,2585,13
20250311,091800,52326672,2585,2585,2585,2585,2
20250311,091700,52321502,2565,2560,2565,2560,952
20250311,091600,49884252,2560,2570,2585,2560,2538
20250311,091500,43369247,2570,2565,2570,2565,356
20250311,091400,42456092,2560,2560,2560,2560,1813
20250311,091300,37814812,2560,2565,2565,2560,393
20250311,091200,36808687,2565,2565,2565,2565,753
20250311,091100,34877242,2560,2585,2585,2560,2062
20250311,091000,29572697,2615,2615,2615,2615,0
20250311,090900,29572697,2615,2615,2615,2615,12
20250311,090800,29541317,2565,2570,2585,2560,604
20250311,090700,27984752,2535,2570,2570,2535,794
20250311,090600,25946667,2570,2575,2575,2520,798
20250311,090500,23907722,2575,2625,2625,2575,2856
20250311,090400,16496677,2660,2660,2660,2660,8
20250311,090300,16475397,2660,2645,2660,2600,4142
20250311,090200,5556722,2645,2642,2645,2610,384
20250311,090100,4551530,2600,2615,2685,2600,1319
20250311,090000,1108245,2590,2590,2590,2585,428
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193200 146055957 2620 2620 2620 2620 100
3 20250311 193100 146055957 2620 2620 2620 2620 0
4 20250311 193000 146055957 2620 2620 2620 2620 0
5 20250311 192900 146055957 2620 2620 2620 2620 0
6 20250311 192800 146055957 2620 2620 2620 2620 0
7 20250311 192700 146055957 2620 2620 2620 2620 0
8 20250311 192600 146055957 2620 2620 2620 2620 0
9 20250311 192500 146055957 2620 2620 2620 2620 0
10 20250311 192400 146055957 2620 2620 2620 2620 0
11 20250311 192300 146055957 2620 2620 2620 2620 0
12 20250311 192200 146055957 2620 2620 2620 2620 0
13 20250311 192100 146055957 2620 2620 2620 2620 0
14 20250311 192000 146055957 2620 2620 2620 2620 0
15 20250311 191900 146055957 2620 2620 2620 2620 0
16 20250311 191800 146055957 2620 2620 2620 2620 0
17 20250311 191700 146055957 2620 2620 2620 2620 0
18 20250311 191600 146055957 2620 2620 2620 2620 0
19 20250311 191500 146055957 2620 2620 2620 2620 0
20 20250311 191400 146055957 2620 2620 2620 2620 0
21 20250311 191300 146055957 2620 2620 2620 2620 0
22 20250311 191200 146055957 2620 2620 2620 2620 0
23 20250311 191100 146055957 2620 2620 2620 2620 0
24 20250311 191000 146055957 2620 2620 2620 2620 0
25 20250311 190900 146055957 2620 2620 2620 2620 0
26 20250311 190800 146055957 2620 2620 2620 2620 0
27 20250311 190700 146055957 2620 2620 2620 2620 0
28 20250311 190600 146055957 2620 2620 2620 2620 0
29 20250311 190500 146055957 2620 2620 2620 2620 0
30 20250311 190400 146055957 2620 2620 2620 2620 0
31 20250311 190300 146055957 2620 2620 2620 2620 0
32 20250311 190200 146055957 2620 2620 2620 2620 100
33 20250311 190100 146055957 2620 2620 2620 2620 0
34 20250311 190000 146055957 2620 2620 2620 2620 0
35 20250311 185900 146055957 2620 2620 2620 2620 0
36 20250311 185800 146055957 2620 2620 2620 2620 0
37 20250311 185700 146055957 2620 2620 2620 2620 0
38 20250311 185600 146055957 2620 2620 2620 2620 0
39 20250311 185500 146055957 2620 2620 2620 2620 0
40 20250311 185400 146055957 2620 2620 2620 2620 0
41 20250311 185300 146055957 2620 2620 2620 2620 0
42 20250311 185200 146055957 2620 2620 2620 2620 0
43 20250311 185100 146055957 2620 2620 2620 2620 0
44 20250311 185000 146055957 2620 2620 2620 2620 0
45 20250311 184900 146055957 2620 2620 2620 2620 0
46 20250311 184800 146055957 2620 2620 2620 2620 0
47 20250311 184700 146055957 2620 2620 2620 2620 0
48 20250311 184600 146055957 2620 2620 2620 2620 0
49 20250311 184500 146055957 2620 2620 2620 2620 0
50 20250311 184400 146055957 2620 2620 2620 2620 0
51 20250311 184300 146055957 2620 2620 2620 2620 0
52 20250311 184200 146055957 2620 2620 2620 2620 0
53 20250311 184100 146055957 2620 2620 2620 2620 0
54 20250311 184000 146055957 2620 2620 2620 2620 0
55 20250311 183900 146055957 2620 2620 2620 2620 0
56 20250311 183800 146055957 2620 2620 2620 2620 0
57 20250311 183700 146055957 2620 2620 2620 2620 0
58 20250311 183600 146055957 2620 2620 2620 2620 0
59 20250311 183500 146055957 2620 2620 2620 2620 0
60 20250311 183400 146055957 2620 2620 2620 2620 0
61 20250311 183300 146055957 2620 2620 2620 2620 0
62 20250311 183200 146055957 2620 2620 2620 2620 100
63 20250311 183100 146055957 2620 2620 2620 2620 0
64 20250311 183000 146055957 2620 2620 2620 2620 0
65 20250311 182900 146055957 2620 2620 2620 2620 0
66 20250311 182800 146055957 2620 2620 2620 2620 0
67 20250311 182700 146055957 2620 2620 2620 2620 0
68 20250311 182600 146055957 2620 2620 2620 2620 0
69 20250311 182500 146055957 2620 2620 2620 2620 0
70 20250311 182400 146055957 2620 2620 2620 2620 0
71 20250311 182300 146055957 2620 2620 2620 2620 0
72 20250311 182200 146055957 2620 2620 2620 2620 0
73 20250311 182100 146055957 2620 2620 2620 2620 0
74 20250311 182000 146055957 2620 2620 2620 2620 0
75 20250311 181900 146055957 2620 2620 2620 2620 0
76 20250311 181800 146055957 2620 2620 2620 2620 0
77 20250311 181700 146055957 2620 2620 2620 2620 0
78 20250311 181600 146055957 2620 2620 2620 2620 0
79 20250311 181500 146055957 2620 2620 2620 2620 0
80 20250311 181400 146055957 2620 2620 2620 2620 0
81 20250311 181300 146055957 2620 2620 2620 2620 0
82 20250311 181200 146055957 2620 2620 2620 2620 0
83 20250311 181100 146055957 2620 2620 2620 2620 0
84 20250311 181000 146055957 2620 2620 2620 2620 0
85 20250311 180900 146055957 2620 2620 2620 2620 0
86 20250311 180800 146055957 2620 2620 2620 2620 0
87 20250311 180700 146055957 2620 2620 2620 2620 0
88 20250311 180600 146055957 2620 2620 2620 2620 0
89 20250311 180500 146055957 2620 2620 2620 2620 0
90 20250311 180400 146055957 2620 2620 2620 2620 0
91 20250311 180300 146055957 2620 2620 2620 2620 0
92 20250311 180200 146055957 2620 2620 2620 2620 100
93 20250311 180100 146055957 2620 2620 2620 2620 0
94 20250311 180000 146055957 2620 2620 2620 2620 0
95 20250311 175900 146055957 2620 2620 2620 2620 0
96 20250311 175800 146055957 2620 2620 2620 2620 0
97 20250311 175700 146055957 2620 2620 2620 2620 0
98 20250311 175600 146055957 2620 2620 2620 2620 0
99 20250311 175500 146055957 2620 2620 2620 2620 0
100 20250311 175400 146055957 2620 2620 2620 2620 0
101 20250311 175300 146055957 2620 2620 2620 2620 0
102 20250311 175200 146055957 2620 2620 2620 2620 0
103 20250311 175100 146055957 2620 2620 2620 2620 0
104 20250311 175000 146055957 2620 2620 2620 2620 0
105 20250311 174900 146055957 2620 2620 2620 2620 0
106 20250311 174800 146055957 2620 2620 2620 2620 0
107 20250311 174700 146055957 2620 2620 2620 2620 0
108 20250311 174600 146055957 2620 2620 2620 2620 0
109 20250311 174500 146055957 2620 2620 2620 2620 0
110 20250311 174400 146055957 2620 2620 2620 2620 0
111 20250311 174300 146055957 2620 2620 2620 2620 0
112 20250311 174200 146055957 2620 2620 2620 2620 0
113 20250311 174100 146055957 2620 2620 2620 2620 0
114 20250311 174000 146055957 2620 2620 2620 2620 0
115 20250311 173900 146055957 2620 2620 2620 2620 0
116 20250311 173800 146055957 2620 2620 2620 2620 0
117 20250311 173700 146055957 2620 2620 2620 2620 0
118 20250311 173600 146055957 2620 2620 2620 2620 0
119 20250311 173500 146055957 2620 2620 2620 2620 0
120 20250311 173400 146055957 2620 2620 2620 2620 0
121 20250311 173300 146055957 2620 2620 2620 2620 0
122 20250311 173200 146055957 2620 2620 2620 2620 100
123 20250311 173100 146055957 2620 2620 2620 2620 0
124 20250311 173000 146055957 2620 2620 2620 2620 0
125 20250311 172900 146055957 2620 2620 2620 2620 0
126 20250311 172800 146055957 2620 2620 2620 2620 0
127 20250311 172700 146055957 2620 2620 2620 2620 0
128 20250311 172600 146055957 2620 2620 2620 2620 0
129 20250311 172500 146055957 2620 2620 2620 2620 0
130 20250311 172400 146055957 2620 2620 2620 2620 0
131 20250311 172300 146055957 2620 2620 2620 2620 0
132 20250311 172200 146055957 2620 2620 2620 2620 0
133 20250311 172100 146055957 2620 2620 2620 2620 0
134 20250311 172000 146055957 2620 2620 2620 2620 0
135 20250311 171900 146055957 2620 2620 2620 2620 0
136 20250311 171800 146055957 2620 2620 2620 2620 0
137 20250311 171700 146055957 2620 2620 2620 2620 0
138 20250311 171600 146055957 2620 2620 2620 2620 0
139 20250311 171500 146055957 2620 2620 2620 2620 0
140 20250311 171400 146055957 2620 2620 2620 2620 0
141 20250311 171300 146055957 2620 2620 2620 2620 0
142 20250311 171200 146055957 2620 2620 2620 2620 0
143 20250311 171100 146055957 2620 2620 2620 2620 0
144 20250311 171000 146055957 2620 2620 2620 2620 0
145 20250311 170900 146055957 2620 2620 2620 2620 0
146 20250311 170800 146055957 2620 2620 2620 2620 0
147 20250311 170700 146055957 2620 2620 2620 2620 0
148 20250311 170600 146055957 2620 2620 2620 2620 0
149 20250311 170500 146055957 2620 2620 2620 2620 0
150 20250311 170400 146055957 2620 2620 2620 2620 0
151 20250311 170300 146055957 2620 2620 2620 2620 0
152 20250311 170200 146055957 2620 2620 2620 2620 100
153 20250311 170100 146055957 2620 2620 2620 2620 0
154 20250311 170000 146055957 2620 2620 2620 2620 0
155 20250311 165900 146055957 2620 2620 2620 2620 0
156 20250311 165800 146055957 2620 2620 2620 2620 0
157 20250311 165700 146055957 2620 2620 2620 2620 0
158 20250311 165600 146055957 2620 2620 2620 2620 0
159 20250311 165500 146055957 2620 2620 2620 2620 0
160 20250311 165400 146055957 2620 2620 2620 2620 0
161 20250311 165300 146055957 2620 2620 2620 2620 0
162 20250311 165200 146055957 2620 2620 2620 2620 0
163 20250311 165100 146055957 2620 2620 2620 2620 0
164 20250311 165000 146055957 2620 2620 2620 2620 0
165 20250311 164900 146055957 2620 2620 2620 2620 0
166 20250311 164800 146055957 2620 2620 2620 2620 0
167 20250311 164700 146055957 2620 2620 2620 2620 0
168 20250311 164600 146055957 2620 2620 2620 2620 0
169 20250311 164500 146055957 2620 2620 2620 2620 0
170 20250311 164400 146055957 2620 2620 2620 2620 0
171 20250311 164300 146055957 2620 2620 2620 2620 0
172 20250311 164200 146055957 2620 2620 2620 2620 0
173 20250311 164100 146055957 2620 2620 2620 2620 0
174 20250311 164000 146055957 2620 2620 2620 2620 0
175 20250311 163900 146055957 2620 2620 2620 2620 0
176 20250311 163800 146055957 2620 2620 2620 2620 0
177 20250311 163700 146055957 2620 2620 2620 2620 0
178 20250311 163600 146055957 2620 2620 2620 2620 0
179 20250311 163500 146055957 2620 2620 2620 2620 0
180 20250311 163400 146055957 2620 2620 2620 2620 0
181 20250311 163300 146055957 2620 2620 2620 2620 0
182 20250311 163200 146055957 2620 2620 2620 2620 100
183 20250311 163100 146055957 2620 2620 2620 2620 0
184 20250311 163000 146055957 2620 2620 2620 2620 0
185 20250311 162900 146055957 2620 2620 2620 2620 0
186 20250311 162800 146055957 2620 2620 2620 2620 0
187 20250311 162700 146055957 2620 2620 2620 2620 0
188 20250311 162600 146055957 2620 2620 2620 2620 0
189 20250311 162500 146055957 2620 2620 2620 2620 0
190 20250311 162400 146055957 2620 2620 2620 2620 0
191 20250311 162300 146055957 2620 2620 2620 2620 0
192 20250311 162200 146055957 2620 2620 2620 2620 0
193 20250311 162100 146055957 2620 2620 2620 2620 0
194 20250311 162000 146055957 2620 2620 2620 2620 0
195 20250311 161900 146055957 2620 2620 2620 2620 0
196 20250311 161800 146055957 2620 2620 2620 2620 0
197 20250311 161700 146055957 2620 2620 2620 2620 0
198 20250311 161600 146055957 2620 2620 2620 2620 0
199 20250311 161500 146055957 2620 2620 2620 2620 0
200 20250311 161400 146055957 2620 2620 2620 2620 0
201 20250311 161300 146055957 2620 2620 2620 2620 0
202 20250311 161200 146055957 2620 2620 2620 2620 0
203 20250311 161100 146055957 2620 2620 2620 2620 0
204 20250311 161000 146055957 2620 2620 2620 2620 0
205 20250311 160900 146055957 2620 2620 2620 2620 0
206 20250311 160800 146055957 2620 2620 2620 2620 0
207 20250311 160700 146055957 2620 2620 2620 2620 0
208 20250311 160600 146055957 2620 2620 2620 2620 0
209 20250311 160500 146055957 2620 2620 2620 2620 0
210 20250311 160400 146055957 2620 2620 2620 2620 0
211 20250311 160300 146055957 2620 2620 2620 2620 0
212 20250311 160200 146055957 2620 2620 2620 2620 100
213 20250311 160100 146055957 2620 2620 2620 2620 0
214 20250311 160000 146055957 2620 2620 2620 2620 0
215 20250311 155900 146055957 2620 2620 2620 2620 0
216 20250311 155800 146055957 2620 2620 2620 2620 0
217 20250311 155700 146055957 2620 2620 2620 2620 0
218 20250311 155600 146055957 2620 2620 2620 2620 0
219 20250311 155500 146055957 2620 2620 2620 2620 0
220 20250311 155400 146055957 2620 2620 2620 2620 0
221 20250311 155300 146055957 2620 2620 2620 2620 0
222 20250311 155200 146055957 2620 2620 2620 2620 0
223 20250311 155100 146055957 2620 2620 2620 2620 0
224 20250311 155000 146055957 2620 2620 2620 2620 0
225 20250311 154900 146055957 2620 2620 2620 2620 0
226 20250311 154800 146055957 2620 2620 2620 2620 0
227 20250311 154700 146055957 2620 2620 2620 2620 0
228 20250311 154600 146055957 2620 2620 2620 2620 0
229 20250311 154500 146055957 2620 2620 2620 2620 0
230 20250311 154400 146055957 2620 2620 2620 2620 0
231 20250311 154300 146055957 2620 2620 2620 2620 0
232 20250311 154200 146055957 2620 2620 2620 2620 0
233 20250311 154100 146055957 2620 2620 2620 2620 0
234 20250311 154000 146055957 2620 2620 2620 2620 0
235 20250311 153900 146055957 2620 2620 2620 2620 0
236 20250311 153800 146055957 2620 2620 2620 2620 0
237 20250311 153700 146055957 2620 2620 2620 2620 0
238 20250311 153600 146055957 2620 2620 2620 2620 0
239 20250311 153500 146055957 2620 2620 2620 2620 0
240 20250311 153400 146055957 2620 2620 2620 2620 0
241 20250311 153300 146055957 2620 2620 2620 2620 0
242 20250311 153200 146055957 2620 2620 2620 2620 100
243 20250311 153100 146055957 2620 2620 2620 2620 0
244 20250311 153000 146055957 2620 2620 2620 2620 100
245 20250311 152900 145793957 2620 2620 2620 2620 0
246 20250311 152800 145793957 2620 2620 2620 2620 0
247 20250311 152700 145793957 2620 2620 2620 2620 0
248 20250311 152600 145793957 2620 2620 2620 2620 0
249 20250311 152500 145793957 2620 2620 2620 2620 0
250 20250311 152400 145793957 2620 2620 2620 2620 0
251 20250311 152300 145793957 2620 2620 2620 2620 0
252 20250311 152200 145793957 2620 2620 2620 2620 0
253 20250311 152100 145793957 2620 2620 2620 2620 0
254 20250311 152000 145793957 2620 2620 2620 2620 0
255 20250311 151900 145793957 2620 2595 2620 2595 46
256 20250311 151800 145673512 2600 2600 2600 2600 412
257 20250311 151700 144602312 2600 2600 2600 2600 547
258 20250311 151600 143180112 2600 2610 2610 2600 518
259 20250311 151500 141828302 2620 2625 2625 2620 125
260 20250311 151400 141500757 2600 2600 2600 2600 0
261 20250311 151300 141500757 2600 2600 2600 2600 113
262 20250311 151200 141206957 2595 2595 2595 2595 0
263 20250311 151100 141206957 2595 2595 2595 2595 0
264 20250311 151000 141206957 2595 2595 2595 2595 0
265 20250311 150900 141206957 2595 2595 2595 2595 455
266 20250311 150800 140026232 2595 2595 2595 2595 83
267 20250311 150700 139810847 2595 2595 2595 2595 100
268 20250311 150600 139551347 2595 2590 2595 2575 994
269 20250311 150500 136977757 2590 2585 2590 2585 1007
270 20250311 150400 134369647 2585 2585 2585 2585 206
271 20250311 150300 133837137 2585 2585 2585 2585 0
272 20250311 150200 133837137 2585 2585 2585 2585 0
273 20250311 150100 133837137 2585 2585 2585 2585 0
274 20250311 150000 133837137 2585 2585 2585 2585 2
275 20250311 145900 133831967 2595 2595 2595 2595 0
276 20250311 145800 133831967 2595 2595 2595 2595 0
277 20250311 145700 133831967 2595 2595 2595 2595 0
278 20250311 145600 133831967 2595 2595 2595 2595 1
279 20250311 145500 133829372 2570 2570 2595 2570 1023
280 20250311 145400 131200237 2595 2595 2595 2595 0
281 20250311 145300 131200237 2595 2580 2595 2580 28
282 20250311 145200 131127967 2580 2590 2595 2575 1113
283 20250311 145100 128257602 2590 2595 2595 2590 26
284 20250311 145000 128190247 2600 2600 2600 2600 0
285 20250311 144900 128190247 2600 2600 2600 2600 1
286 20250311 144800 128187647 2600 2605 2605 2600 806
287 20250311 144700 126089652 2620 2620 2620 2620 2
288 20250311 144600 126084412 2620 2620 2620 2620 0
289 20250311 144500 126084412 2620 2620 2620 2620 0
290 20250311 144400 126084412 2620 2620 2620 2620 0
291 20250311 144300 126084412 2620 2620 2620 2620 0
292 20250311 144200 126084412 2620 2620 2620 2620 0
293 20250311 144100 126084412 2620 2620 2620 2620 13
294 20250311 144000 126050352 2620 2620 2620 2620 0
295 20250311 143900 126050352 2620 2620 2620 2620 38
296 20250311 143800 125950792 2620 2620 2620 2620 0
297 20250311 143700 125950792 2620 2620 2620 2620 0
298 20250311 143600 125950792 2620 2620 2620 2620 1
299 20250311 143500 125948172 2605 2605 2605 2605 0
300 20250311 143400 125948172 2605 2605 2605 2605 5
301 20250311 143300 125935147 2610 2610 2610 2610 0
302 20250311 143200 125935147 2610 2610 2610 2610 0
303 20250311 143100 125935147 2610 2610 2610 2610 0
304 20250311 143000 125935147 2610 2610 2610 2610 3
305 20250311 142900 125927317 2610 2610 2610 2610 0
306 20250311 142800 125927317 2610 2620 2620 2610 201
307 20250311 142700 125402697 2605 2605 2605 2605 0
308 20250311 142600 125402697 2605 2605 2605 2605 0
309 20250311 142500 125402697 2605 2605 2605 2605 0
310 20250311 142400 125402697 2605 2605 2605 2605 0
311 20250311 142300 125402697 2605 2605 2605 2605 0
312 20250311 142200 125402697 2605 2605 2605 2605 0
313 20250311 142100 125402697 2605 2605 2605 2605 0
314 20250311 142000 125402697 2605 2605 2605 2605 0
315 20250311 141900 125402697 2605 2605 2605 2605 111
316 20250311 141800 125113542 2610 2610 2610 2610 0
317 20250311 141700 125113542 2610 2610 2610 2610 100
318 20250311 141600 124852542 2610 2610 2610 2610 200
319 20250311 141500 124330542 2610 2610 2610 2610 254
320 20250311 141400 123667602 2610 2610 2610 2610 341
321 20250311 141300 122777592 2615 2615 2615 2615 0
322 20250311 141200 122777592 2615 2615 2615 2615 300
323 20250311 141100 121993092 2615 2615 2615 2615 443
324 20250311 141000 120834647 2615 2615 2615 2615 844
325 20250311 140900 118627587 2620 2620 2620 2620 63
326 20250311 140800 118462527 2625 2625 2625 2625 0
327 20250311 140700 118462527 2625 2625 2625 2625 0
328 20250311 140600 118462527 2625 2615 2625 2615 3
329 20250311 140500 118454672 2615 2625 2625 2615 85
330 20250311 140400 118231697 2625 2625 2625 2625 0
331 20250311 140300 118231697 2625 2625 2625 2625 0
332 20250311 140200 118231697 2625 2625 2625 2625 0
333 20250311 140100 118231697 2625 2625 2625 2625 17
334 20250311 140000 118187072 2625 2625 2625 2625 0
335 20250311 135900 118187072 2625 2625 2625 2625 14
336 20250311 135800 118150322 2610 2610 2610 2610 0
337 20250311 135700 118150322 2610 2610 2610 2610 0
338 20250311 135600 118150322 2610 2615 2615 2610 51
339 20250311 135500 118017207 2610 2610 2610 2610 0
340 20250311 135400 118017207 2610 2610 2610 2610 0
341 20250311 135300 118017207 2610 2610 2610 2610 0
342 20250311 135200 118017207 2610 2610 2610 2610 0
343 20250311 135100 118017207 2610 2610 2610 2610 0
344 20250311 135000 118017207 2610 2610 2610 2610 0
345 20250311 134900 118017207 2610 2610 2610 2610 0
346 20250311 134800 118017207 2610 2610 2610 2610 0
347 20250311 134700 118017207 2610 2610 2610 2610 0
348 20250311 134600 118017207 2610 2610 2610 2610 0
349 20250311 134500 118017207 2610 2610 2610 2610 0
350 20250311 134400 118017207 2610 2610 2610 2610 0
351 20250311 134300 118017207 2610 2610 2610 2610 0
352 20250311 134200 118017207 2610 2610 2610 2610 0
353 20250311 134100 118017207 2610 2610 2610 2610 0
354 20250311 134000 118017207 2610 2610 2610 2610 0
355 20250311 133900 118017207 2610 2610 2610 2610 0
356 20250311 133800 118017207 2610 2610 2610 2610 0
357 20250311 133700 118017207 2610 2610 2610 2610 0
358 20250311 133600 118017207 2610 2610 2610 2610 0
359 20250311 133500 118017207 2610 2610 2610 2610 0
360 20250311 133400 118017207 2610 2610 2610 2610 149
361 20250311 133300 117628317 2610 2610 2610 2610 0
362 20250311 133200 117628317 2610 2610 2610 2610 0
363 20250311 133100 117628317 2610 2610 2610 2610 0
364 20250311 133000 117628317 2610 2630 2630 2610 18
365 20250311 132900 117581277 2610 2610 2610 2610 0
366 20250311 132800 117581277 2610 2615 2615 2610 204
367 20250311 132700 117048797 2610 2610 2610 2610 0
368 20250311 132600 117048797 2610 2610 2610 2610 0
369 20250311 132500 117048797 2610 2610 2610 2610 0
370 20250311 132400 117048797 2610 2610 2610 2610 11
371 20250311 132300 117020087 2610 2610 2610 2610 49
372 20250311 132200 116892197 2630 2630 2630 2630 0
373 20250311 132100 116892197 2630 2630 2630 2630 0
374 20250311 132000 116892197 2630 2630 2630 2630 0
375 20250311 131900 116892197 2630 2630 2630 2630 0
376 20250311 131800 116892197 2630 2630 2630 2630 1
377 20250311 131700 116889567 2630 2630 2630 2630 3
378 20250311 131600 116881677 2630 2630 2630 2630 0
379 20250311 131500 116881677 2630 2630 2630 2630 0
380 20250311 131400 116881677 2630 2630 2630 2630 16
381 20250311 131300 116839597 2630 2630 2630 2630 0
382 20250311 131200 116839597 2630 2630 2630 2630 0
383 20250311 131100 116839597 2630 2630 2630 2630 0
384 20250311 131000 116839597 2630 2630 2630 2630 0
385 20250311 130900 116839597 2630 2630 2630 2630 521
386 20250311 130800 115469367 2610 2610 2610 2610 7
387 20250311 130700 115451097 2610 2610 2610 2610 4
388 20250311 130600 115440657 2610 2610 2610 2610 0
389 20250311 130500 115440657 2610 2610 2610 2610 0
390 20250311 130400 115440657 2610 2610 2610 2610 0
391 20250311 130300 115440657 2610 2610 2610 2610 138
392 20250311 130200 115080477 2610 2610 2610 2610 0
393 20250311 130100 115080477 2610 2610 2610 2610 0
394 20250311 130000 115080477 2610 2610 2610 2610 0
395 20250311 125900 115080477 2610 2610 2610 2610 0
396 20250311 125800 115080477 2610 2610 2610 2610 0
397 20250311 125700 115080477 2610 2610 2610 2610 17
398 20250311 125600 115036107 2610 2610 2610 2610 29
399 20250311 125500 114960417 2605 2605 2605 2605 0
400 20250311 125400 114960417 2605 2605 2605 2605 0
401 20250311 125300 114960417 2605 2605 2605 2605 0
402 20250311 125200 114960417 2605 2605 2605 2605 0
403 20250311 125100 114960417 2605 2605 2605 2605 10
404 20250311 125000 114934367 2605 2605 2605 2605 0
405 20250311 124900 114934367 2605 2605 2605 2605 0
406 20250311 124800 114934367 2605 2605 2605 2605 1
407 20250311 124700 114931762 2605 2610 2610 2605 467
408 20250311 124600 113712902 2620 2620 2620 2605 57
409 20250311 124500 113564367 2620 2620 2620 2620 0
410 20250311 124400 113564367 2620 2620 2625 2620 3
411 20250311 124300 113556502 2620 2620 2620 2620 151
412 20250311 124200 113160882 2620 2620 2620 2620 5
413 20250311 124100 113147782 2620 2620 2620 2620 0
414 20250311 124000 113147782 2620 2625 2625 2620 3
415 20250311 123900 113139917 2630 2630 2630 2630 0
416 20250311 123800 113139917 2630 2630 2630 2630 0
417 20250311 123700 113139917 2630 2630 2630 2630 0
418 20250311 123600 113139917 2630 2630 2630 2630 0
419 20250311 123500 113139917 2630 2630 2630 2630 9
420 20250311 123400 113116247 2630 2630 2630 2630 0
421 20250311 123300 113116247 2630 2630 2630 2630 0
422 20250311 123200 113116247 2630 2630 2630 2630 0
423 20250311 123100 113116247 2630 2630 2630 2630 0
424 20250311 123000 113116247 2630 2630 2630 2630 25
425 20250311 122900 113050497 2630 2630 2630 2630 193
426 20250311 122800 112542907 2625 2625 2625 2625 7
427 20250311 122700 112524532 2630 2630 2630 2630 0
428 20250311 122600 112524532 2630 2630 2630 2630 0
429 20250311 122500 112524532 2630 2630 2630 2630 0
430 20250311 122400 112524532 2630 2630 2630 2630 0
431 20250311 122300 112524532 2630 2630 2630 2630 0
432 20250311 122200 112524532 2630 2630 2630 2630 5
433 20250311 122100 112511382 2630 2630 2630 2630 0
434 20250311 122000 112511382 2630 2630 2630 2630 0
435 20250311 121900 112511382 2630 2630 2630 2630 0
436 20250311 121800 112511382 2630 2630 2630 2630 0
437 20250311 121700 112511382 2630 2630 2630 2630 0
438 20250311 121600 112511382 2630 2630 2630 2630 0
439 20250311 121500 112511382 2630 2630 2630 2630 0
440 20250311 121400 112511382 2630 2630 2630 2630 2
441 20250311 121300 112506122 2630 2630 2630 2630 0
442 20250311 121200 112506122 2630 2630 2630 2630 0
443 20250311 121100 112506122 2630 2630 2630 2630 0
444 20250311 121000 112506122 2630 2630 2630 2630 0
445 20250311 120900 112506122 2630 2630 2630 2630 0
446 20250311 120800 112506122 2630 2630 2630 2630 73
447 20250311 120700 112314132 2630 2630 2630 2630 0
448 20250311 120600 112314132 2630 2630 2630 2630 0
449 20250311 120500 112314132 2630 2630 2630 2630 0
450 20250311 120400 112314132 2630 2630 2630 2630 0
451 20250311 120300 112314132 2630 2630 2630 2630 1
452 20250311 120200 112311502 2630 2630 2630 2630 0
453 20250311 120100 112311502 2630 2630 2630 2630 0
454 20250311 120000 112311502 2630 2630 2630 2630 0
455 20250311 115900 112311502 2630 2630 2630 2630 0
456 20250311 115800 112311502 2630 2630 2630 2630 0
457 20250311 115700 112311502 2630 2630 2630 2630 0
458 20250311 115600 112311502 2630 2630 2630 2630 0
459 20250311 115500 112311502 2630 2630 2630 2630 0
460 20250311 115400 112311502 2630 2630 2630 2630 0
461 20250311 115300 112311502 2630 2630 2630 2630 1020
462 20250311 115200 109628902 2630 2640 2640 2630 534
463 20250311 115100 108223982 2640 2640 2640 2640 0
464 20250311 115000 108223982 2640 2640 2640 2640 0
465 20250311 114900 108223982 2640 2640 2640 2640 0
466 20250311 114800 108223982 2640 2645 2645 2640 1554
467 20250311 114700 104116217 2645 2645 2645 2645 0
468 20250311 114600 104116217 2645 2645 2645 2645 0
469 20250311 114500 104116217 2645 2645 2645 2645 27
470 20250311 114400 104044802 2645 2645 2645 2645 0
471 20250311 114300 104044802 2645 2645 2645 2645 0
472 20250311 114200 104044802 2645 2645 2645 2645 77
473 20250311 114100 103841137 2645 2645 2645 2645 1
474 20250311 114000 103838492 2645 2645 2645 2645 9
475 20250311 113900 103814687 2655 2650 2660 2650 667
476 20250311 113800 102046887 2660 2660 2660 2660 7
477 20250311 113700 102028267 2665 2665 2665 2665 0
478 20250311 113600 102028267 2665 2665 2665 2665 0
479 20250311 113500 102028267 2665 2665 2665 2665 0
480 20250311 113400 102028267 2665 2665 2665 2665 100
481 20250311 113300 101761767 2665 2670 2670 2665 14
482 20250311 113200 101724407 2670 2655 2670 2655 90
483 20250311 113100 101484612 2645 2645 2645 2645 2
484 20250311 113000 101479322 2645 2645 2645 2645 0
485 20250311 112900 101479322 2645 2645 2645 2645 0
486 20250311 112800 101479322 2645 2645 2645 2645 0
487 20250311 112700 101479322 2645 2645 2645 2645 0
488 20250311 112600 101479322 2645 2645 2645 2645 0
489 20250311 112500 101479322 2645 2645 2645 2645 0
490 20250311 112400 101479322 2645 2645 2645 2645 51
491 20250311 112300 101344427 2645 2645 2645 2645 0
492 20250311 112200 101344427 2645 2645 2645 2645 196
493 20250311 112100 100826007 2645 2650 2650 2645 226
494 20250311 112000 100227737 2655 2655 2655 2655 0
495 20250311 111900 100227737 2655 2655 2655 2655 0
496 20250311 111800 100227737 2655 2655 2655 2655 263
497 20250311 111700 99529472 2665 2665 2665 2665 0
498 20250311 111600 99529472 2665 2660 2665 2660 60
499 20250311 111500 99369772 2650 2650 2650 2650 60
500 20250311 111400 99210772 2650 2650 2650 2650 410
501 20250311 111300 98124272 2650 2650 2650 2650 10
502 20250311 111200 98097772 2650 2630 2650 2630 250
503 20250311 111100 97435547 2605 2605 2605 2605 0
504 20250311 111000 97435547 2605 2605 2605 2605 0
505 20250311 110900 97435547 2605 2605 2605 2605 0
506 20250311 110800 97435547 2605 2605 2605 2605 0
507 20250311 110700 97435547 2605 2605 2605 2605 0
508 20250311 110600 97435547 2605 2605 2605 2605 0
509 20250311 110500 97435547 2605 2605 2605 2605 0
510 20250311 110400 97435547 2605 2605 2605 2605 0
511 20250311 110300 97435547 2605 2605 2605 2605 0
512 20250311 110200 97435547 2605 2605 2605 2605 0
513 20250311 110100 97435547 2605 2605 2605 2605 0
514 20250311 110000 97435547 2605 2605 2605 2605 0
515 20250311 105900 97435547 2605 2605 2605 2605 0
516 20250311 105800 97435547 2605 2605 2605 2605 0
517 20250311 105700 97435547 2605 2605 2605 2605 0
518 20250311 105600 97435547 2605 2605 2605 2605 0
519 20250311 105500 97435547 2605 2605 2605 2605 0
520 20250311 105400 97435547 2605 2605 2605 2605 0
521 20250311 105300 97435547 2605 2605 2605 2605 0
522 20250311 105200 97435547 2605 2605 2605 2605 0
523 20250311 105100 97435547 2605 2605 2605 2605 0
524 20250311 105000 97435547 2605 2605 2605 2605 0
525 20250311 104900 97435547 2605 2605 2605 2605 0
526 20250311 104800 97435547 2605 2605 2605 2605 0
527 20250311 104700 97435547 2605 2605 2605 2605 0
528 20250311 104600 97435547 2605 2620 2620 2605 684
529 20250311 104500 95649072 2650 2615 2650 2615 55
530 20250311 104400 95504702 2610 2610 2610 2610 1
531 20250311 104300 95502092 2610 2610 2615 2610 541
532 20250311 104200 94088057 2605 2585 2610 2585 1995
533 20250311 104100 88895627 2585 2585 2585 2585 0
534 20250311 104000 88895627 2585 2585 2585 2585 1000
535 20250311 103900 86310627 2585 2585 2585 2585 0
536 20250311 103800 86310627 2585 2585 2585 2585 2
537 20250311 103700 86305457 2565 2565 2565 2565 0
538 20250311 103600 86305457 2565 2570 2570 2565 81
539 20250311 103500 86097647 2590 2590 2590 2590 0
540 20250311 103400 86097647 2590 2570 2590 2570 2
541 20250311 103300 86092487 2590 2590 2590 2590 0
542 20250311 103200 86092487 2590 2585 2590 2585 9
543 20250311 103100 86069207 2585 2585 2585 2585 0
544 20250311 103000 86069207 2585 2585 2585 2585 8
545 20250311 102900 86048527 2585 2575 2585 2575 434
546 20250311 102800 84926907 2575 2575 2575 2575 200
547 20250311 102700 84411907 2560 2560 2560 2560 0
548 20250311 102600 84411907 2560 2550 2560 2550 442
549 20250311 102500 83284327 2550 2550 2550 2550 9
550 20250311 102400 83261377 2550 2550 2550 2550 0
551 20250311 102300 83261377 2550 2550 2550 2550 0
552 20250311 102200 83261377 2550 2550 2550 2550 0
553 20250311 102100 83261377 2550 2550 2550 2550 4
554 20250311 102000 83251177 2525 2525 2525 2525 2
555 20250311 101900 83246127 2550 2525 2550 2525 17
556 20250311 101800 83203027 2550 2525 2550 2525 67
557 20250311 101700 83033377 2560 2560 2560 2560 0
558 20250311 101600 83033377 2560 2560 2560 2560 0
559 20250311 101500 83033377 2560 2540 2560 2530 706
560 20250311 101400 81243217 2565 2565 2565 2565 0
561 20250311 101300 81243217 2565 2545 2565 2545 30
562 20250311 101200 81166827 2570 2570 2570 2570 1
563 20250311 101100 81164257 2545 2545 2545 2545 0
564 20250311 101000 81164257 2545 2545 2545 2545 0
565 20250311 100900 81164257 2545 2545 2545 2545 0
566 20250311 100800 81164257 2545 2545 2545 2545 0
567 20250311 100700 81164257 2545 2555 2555 2545 391
568 20250311 100600 80167252 2555 2560 2560 2555 248
569 20250311 100500 79532597 2565 2565 2565 2565 10
570 20250311 100400 79506947 2565 2565 2565 2565 1
571 20250311 100300 79504382 2565 2565 2565 2565 0
572 20250311 100200 79504382 2565 2565 2565 2565 0
573 20250311 100100 79504382 2565 2565 2565 2565 28
574 20250311 100000 79432562 2565 2565 2565 2565 117
575 20250311 095900 79132457 2565 2565 2565 2565 4
576 20250311 095800 79122197 2570 2570 2570 2570 6
577 20250311 095700 79106777 2545 2545 2545 2545 0
578 20250311 095600 79106777 2545 2555 2555 2545 256
579 20250311 095500 78455137 2575 2560 2575 2555 416
580 20250311 095400 77390622 2560 2560 2560 2560 0
581 20250311 095300 77390622 2560 2560 2560 2560 59
582 20250311 095200 77239582 2560 2560 2560 2560 0
583 20250311 095100 77239582 2560 2560 2565 2560 4
584 20250311 095000 77229337 2560 2560 2560 2560 0
585 20250311 094900 77229337 2560 2560 2560 2560 60
586 20250311 094800 77075737 2570 2570 2570 2570 0
587 20250311 094700 77075737 2570 2570 2570 2570 0
588 20250311 094600 77075737 2570 2570 2570 2570 205
589 20250311 094500 76548887 2570 2565 2570 2565 41
590 20250311 094400 76443682 2570 2570 2570 2570 50
591 20250311 094300 76315182 2545 2550 2550 2540 367
592 20250311 094200 75381082 2575 2575 2575 2575 0
593 20250311 094100 75381082 2575 2580 2580 2550 790
594 20250311 094000 73366167 2570 2570 2570 2560 321
595 20250311 093900 72541297 2570 2570 2570 2570 50
596 20250311 093800 72412797 2580 2570 2580 2570 401
597 20250311 093700 71378727 2580 2580 2580 2580 0
598 20250311 093600 71378727 2580 2555 2580 2555 17
599 20250311 093500 71335242 2555 2560 2585 2555 1926
600 20250311 093400 66409752 2575 2575 2575 2575 92
601 20250311 093300 66172852 2575 2575 2575 2575 300
602 20250311 093200 65400352 2575 2570 2575 2570 12
603 20250311 093100 65369502 2570 2560 2570 2560 1271
604 20250311 093000 62113242 2560 2560 2560 2560 0
605 20250311 092900 62113242 2560 2560 2560 2560 123
606 20250311 092800 61798362 2560 2570 2570 2560 140
607 20250311 092700 61439562 2575 2575 2575 2575 0
608 20250311 092600 61439562 2575 2575 2575 2575 2
609 20250311 092500 61434412 2555 2555 2555 2555 13
610 20250311 092400 61401197 2555 2565 2565 2555 2897
611 20250311 092300 53983942 2565 2565 2565 2565 224
612 20250311 092200 53409382 2565 2565 2565 2565 408
613 20250311 092100 52362862 2585 2585 2585 2585 0
614 20250311 092000 52362862 2585 2585 2585 2585 1
615 20250311 091900 52360277 2585 2585 2585 2585 13
616 20250311 091800 52326672 2585 2585 2585 2585 2
617 20250311 091700 52321502 2565 2560 2565 2560 952
618 20250311 091600 49884252 2560 2570 2585 2560 2538
619 20250311 091500 43369247 2570 2565 2570 2565 356
620 20250311 091400 42456092 2560 2560 2560 2560 1813
621 20250311 091300 37814812 2560 2565 2565 2560 393
622 20250311 091200 36808687 2565 2565 2565 2565 753
623 20250311 091100 34877242 2560 2585 2585 2560 2062
624 20250311 091000 29572697 2615 2615 2615 2615 0
625 20250311 090900 29572697 2615 2615 2615 2615 12
626 20250311 090800 29541317 2565 2570 2585 2560 604
627 20250311 090700 27984752 2535 2570 2570 2535 794
628 20250311 090600 25946667 2570 2575 2575 2520 798
629 20250311 090500 23907722 2575 2625 2625 2575 2856
630 20250311 090400 16496677 2660 2660 2660 2660 8
631 20250311 090300 16475397 2660 2645 2660 2600 4142
632 20250311 090200 5556722 2645 2642 2645 2610 384
633 20250311 090100 4551530 2600 2615 2685 2600 1319
634 20250311 090000 1108245 2590 2590 2590 2585 428

1
046210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,45892,43657588,128956520,122677822280,0.11
20250306,45892,43657588,128497600,122241246400,0.11
20250305,45892,43657588,133316260,126825293140,0.11
20250304,45892,43657588,134004640,127480156960,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 45892 43657588 128956520 122677822280 0.11
3 20250306 45892 43657588 128497600 122241246400 0.11
4 20250305 45892 43657588 133316260 126825293140 0.11
5 20250304 45892 43657588 134004640 127480156960 0.11