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

636
049480/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193400,364419310,2345,2345,2345,2345,462
20250311,193300,364419310,2345,2345,2345,2345,0
20250311,193200,364419310,2345,2345,2345,2345,0
20250311,193100,364419310,2345,2345,2345,2345,0
20250311,193000,364419310,2345,2345,2345,2345,0
20250311,192900,364419310,2345,2345,2345,2345,0
20250311,192800,364419310,2345,2345,2345,2345,0
20250311,192700,364419310,2345,2345,2345,2345,0
20250311,192600,364419310,2345,2345,2345,2345,0
20250311,192500,364419310,2345,2345,2345,2345,0
20250311,192400,364419310,2345,2345,2345,2345,0
20250311,192300,364419310,2345,2345,2345,2345,0
20250311,192200,364419310,2345,2345,2345,2345,0
20250311,192100,364419310,2345,2345,2345,2345,0
20250311,192000,364419310,2345,2345,2345,2345,0
20250311,191900,364419310,2345,2345,2345,2345,0
20250311,191800,364419310,2345,2345,2345,2345,0
20250311,191700,364419310,2345,2345,2345,2345,0
20250311,191600,364419310,2345,2345,2345,2345,0
20250311,191500,364419310,2345,2345,2345,2345,0
20250311,191400,364419310,2345,2345,2345,2345,0
20250311,191300,364419310,2345,2345,2345,2345,0
20250311,191200,364419310,2345,2345,2345,2345,0
20250311,191100,364419310,2345,2345,2345,2345,0
20250311,191000,364419310,2345,2345,2345,2345,0
20250311,190900,364419310,2345,2345,2345,2345,0
20250311,190800,364419310,2345,2345,2345,2345,0
20250311,190700,364419310,2345,2345,2345,2345,0
20250311,190600,364419310,2345,2345,2345,2345,0
20250311,190500,364419310,2345,2345,2345,2345,0
20250311,190400,364419310,2345,2345,2345,2345,462
20250311,190300,364419310,2345,2345,2345,2345,0
20250311,190200,364419310,2345,2345,2345,2345,0
20250311,190100,364419310,2345,2345,2345,2345,0
20250311,190000,364419310,2345,2345,2345,2345,0
20250311,185900,364419310,2345,2345,2345,2345,0
20250311,185800,364419310,2345,2345,2345,2345,0
20250311,185700,364419310,2345,2345,2345,2345,0
20250311,185600,364419310,2345,2345,2345,2345,0
20250311,185500,364419310,2345,2345,2345,2345,0
20250311,185400,364419310,2345,2345,2345,2345,0
20250311,185300,364419310,2345,2345,2345,2345,0
20250311,185200,364419310,2345,2345,2345,2345,0
20250311,185100,364419310,2345,2345,2345,2345,0
20250311,185000,364419310,2345,2345,2345,2345,0
20250311,184900,364419310,2345,2345,2345,2345,0
20250311,184800,364419310,2345,2345,2345,2345,0
20250311,184700,364419310,2345,2345,2345,2345,0
20250311,184600,364419310,2345,2345,2345,2345,0
20250311,184500,364419310,2345,2345,2345,2345,0
20250311,184400,364419310,2345,2345,2345,2345,0
20250311,184300,364419310,2345,2345,2345,2345,0
20250311,184200,364419310,2345,2345,2345,2345,0
20250311,184100,364419310,2345,2345,2345,2345,0
20250311,184000,364419310,2345,2345,2345,2345,0
20250311,183900,364419310,2345,2345,2345,2345,0
20250311,183800,364419310,2345,2345,2345,2345,0
20250311,183700,364419310,2345,2345,2345,2345,0
20250311,183600,364419310,2345,2345,2345,2345,0
20250311,183500,364419310,2345,2345,2345,2345,0
20250311,183400,364419310,2345,2345,2345,2345,462
20250311,183300,364419310,2345,2345,2345,2345,0
20250311,183200,364419310,2345,2345,2345,2345,0
20250311,183100,364419310,2345,2345,2345,2345,0
20250311,183000,364419310,2345,2345,2345,2345,0
20250311,182900,364419310,2345,2345,2345,2345,0
20250311,182800,364419310,2345,2345,2345,2345,0
20250311,182700,364419310,2345,2345,2345,2345,0
20250311,182600,364419310,2345,2345,2345,2345,0
20250311,182500,364419310,2345,2345,2345,2345,0
20250311,182400,364419310,2345,2345,2345,2345,0
20250311,182300,364419310,2345,2345,2345,2345,0
20250311,182200,364419310,2345,2345,2345,2345,0
20250311,182100,364419310,2345,2345,2345,2345,0
20250311,182000,364419310,2345,2345,2345,2345,0
20250311,181900,364419310,2345,2345,2345,2345,0
20250311,181800,364419310,2345,2345,2345,2345,0
20250311,181700,364419310,2345,2345,2345,2345,0
20250311,181600,364419310,2345,2345,2345,2345,0
20250311,181500,364419310,2345,2345,2345,2345,0
20250311,181400,364419310,2345,2345,2345,2345,0
20250311,181300,364419310,2345,2345,2345,2345,0
20250311,181200,364419310,2345,2345,2345,2345,0
20250311,181100,364419310,2345,2345,2345,2345,0
20250311,181000,364419310,2345,2345,2345,2345,0
20250311,180900,364419310,2345,2345,2345,2345,0
20250311,180800,364419310,2345,2345,2345,2345,0
20250311,180700,364419310,2345,2345,2345,2345,0
20250311,180600,364419310,2345,2345,2345,2345,0
20250311,180500,364419310,2345,2345,2345,2345,0
20250311,180400,364419310,2345,2345,2345,2345,462
20250311,180300,364419310,2345,2345,2345,2345,0
20250311,180200,364419310,2345,2345,2345,2345,0
20250311,180100,364419310,2345,2345,2345,2345,0
20250311,180000,364419310,2345,2345,2345,2345,0
20250311,175900,364419310,2345,2345,2345,2345,0
20250311,175800,364419310,2345,2345,2345,2345,0
20250311,175700,364419310,2345,2345,2345,2345,0
20250311,175600,364419310,2345,2345,2345,2345,0
20250311,175500,364419310,2345,2345,2345,2345,0
20250311,175400,364419310,2345,2345,2345,2345,0
20250311,175300,364419310,2345,2345,2345,2345,0
20250311,175200,364419310,2345,2345,2345,2345,0
20250311,175100,364419310,2345,2345,2345,2345,0
20250311,175000,364419310,2345,2345,2345,2345,0
20250311,174900,364419310,2345,2345,2345,2345,0
20250311,174800,364419310,2345,2345,2345,2345,0
20250311,174700,364419310,2345,2345,2345,2345,0
20250311,174600,364419310,2345,2345,2345,2345,0
20250311,174500,364419310,2345,2345,2345,2345,0
20250311,174400,364419310,2345,2345,2345,2345,0
20250311,174300,364419310,2345,2345,2345,2345,0
20250311,174200,364419310,2345,2345,2345,2345,0
20250311,174100,364419310,2345,2345,2345,2345,0
20250311,174000,364419310,2345,2345,2345,2345,0
20250311,173900,364419310,2345,2345,2345,2345,0
20250311,173800,364419310,2345,2345,2345,2345,0
20250311,173700,364419310,2345,2345,2345,2345,0
20250311,173600,364419310,2345,2345,2345,2345,0
20250311,173500,364419310,2345,2345,2345,2345,0
20250311,173400,364419310,2345,2345,2345,2345,462
20250311,173300,364419310,2345,2345,2345,2345,0
20250311,173200,364419310,2345,2345,2345,2345,0
20250311,173100,364419310,2345,2345,2345,2345,0
20250311,173000,364419310,2345,2345,2345,2345,0
20250311,172900,364419310,2345,2345,2345,2345,0
20250311,172800,364419310,2345,2345,2345,2345,0
20250311,172700,364419310,2345,2345,2345,2345,0
20250311,172600,364419310,2345,2345,2345,2345,0
20250311,172500,364419310,2345,2345,2345,2345,0
20250311,172400,364419310,2345,2345,2345,2345,0
20250311,172300,364419310,2345,2345,2345,2345,0
20250311,172200,364419310,2345,2345,2345,2345,0
20250311,172100,364419310,2345,2345,2345,2345,0
20250311,172000,364419310,2345,2345,2345,2345,0
20250311,171900,364419310,2345,2345,2345,2345,0
20250311,171800,364419310,2345,2345,2345,2345,0
20250311,171700,364419310,2345,2345,2345,2345,0
20250311,171600,364419310,2345,2345,2345,2345,0
20250311,171500,364419310,2345,2345,2345,2345,0
20250311,171400,364419310,2345,2345,2345,2345,0
20250311,171300,364419310,2345,2345,2345,2345,0
20250311,171200,364419310,2345,2345,2345,2345,0
20250311,171100,364419310,2345,2345,2345,2345,0
20250311,171000,364419310,2345,2345,2345,2345,0
20250311,170900,364419310,2345,2345,2345,2345,0
20250311,170800,364419310,2345,2345,2345,2345,0
20250311,170700,364419310,2345,2345,2345,2345,0
20250311,170600,364419310,2345,2345,2345,2345,0
20250311,170500,364419310,2345,2345,2345,2345,0
20250311,170400,364419310,2345,2345,2345,2345,462
20250311,170300,364419310,2345,2345,2345,2345,0
20250311,170200,364419310,2345,2345,2345,2345,0
20250311,170100,364419310,2345,2345,2345,2345,0
20250311,170000,364419310,2345,2345,2345,2345,0
20250311,165900,364419310,2345,2345,2345,2345,0
20250311,165800,364419310,2345,2345,2345,2345,0
20250311,165700,364419310,2345,2345,2345,2345,0
20250311,165600,364419310,2345,2345,2345,2345,0
20250311,165500,364419310,2345,2345,2345,2345,0
20250311,165400,364419310,2345,2345,2345,2345,0
20250311,165300,364419310,2345,2345,2345,2345,0
20250311,165200,364419310,2345,2345,2345,2345,0
20250311,165100,364419310,2345,2345,2345,2345,0
20250311,165000,364419310,2345,2345,2345,2345,0
20250311,164900,364419310,2345,2345,2345,2345,0
20250311,164800,364419310,2345,2345,2345,2345,0
20250311,164700,364419310,2345,2345,2345,2345,0
20250311,164600,364419310,2345,2345,2345,2345,0
20250311,164500,364419310,2345,2345,2345,2345,0
20250311,164400,364419310,2345,2345,2345,2345,0
20250311,164300,364419310,2345,2345,2345,2345,0
20250311,164200,364419310,2345,2345,2345,2345,0
20250311,164100,364419310,2345,2345,2345,2345,0
20250311,164000,364419310,2345,2345,2345,2345,0
20250311,163900,364419310,2345,2345,2345,2345,0
20250311,163800,364419310,2345,2345,2345,2345,0
20250311,163700,364419310,2345,2345,2345,2345,0
20250311,163600,364419310,2345,2345,2345,2345,0
20250311,163500,364419310,2345,2345,2345,2345,0
20250311,163400,364419310,2345,2345,2345,2345,462
20250311,163300,364419310,2345,2345,2345,2345,0
20250311,163200,364419310,2345,2345,2345,2345,0
20250311,163100,364419310,2345,2345,2345,2345,0
20250311,163000,364419310,2345,2345,2345,2345,0
20250311,162900,364419310,2345,2345,2345,2345,0
20250311,162800,364419310,2345,2345,2345,2345,0
20250311,162700,364419310,2345,2345,2345,2345,0
20250311,162600,364419310,2345,2345,2345,2345,0
20250311,162500,364419310,2345,2345,2345,2345,0
20250311,162400,364419310,2345,2345,2345,2345,0
20250311,162300,364419310,2345,2345,2345,2345,0
20250311,162200,364419310,2345,2345,2345,2345,0
20250311,162100,364419310,2345,2345,2345,2345,0
20250311,162000,364419310,2345,2345,2345,2345,0
20250311,161900,364419310,2345,2345,2345,2345,0
20250311,161800,364419310,2345,2345,2345,2345,0
20250311,161700,364419310,2345,2345,2345,2345,0
20250311,161600,364419310,2345,2345,2345,2345,0
20250311,161500,364419310,2345,2345,2345,2345,0
20250311,161400,364419310,2345,2345,2345,2345,0
20250311,161300,364419310,2345,2345,2345,2345,0
20250311,161200,364419310,2345,2345,2345,2345,0
20250311,161100,364419310,2345,2345,2345,2345,0
20250311,161000,364419310,2345,2345,2345,2345,0
20250311,160900,364419310,2345,2345,2345,2345,0
20250311,160800,364419310,2345,2345,2345,2345,0
20250311,160700,364419310,2345,2345,2345,2345,0
20250311,160600,364419310,2345,2345,2345,2345,0
20250311,160500,364419310,2345,2345,2345,2345,0
20250311,160400,364419310,2345,2345,2345,2345,462
20250311,160300,364419310,2345,2345,2345,2345,0
20250311,160200,364419310,2345,2345,2345,2345,0
20250311,160100,364419310,2345,2345,2345,2345,0
20250311,160000,364419310,2345,2345,2345,2345,0
20250311,155900,364419310,2345,2345,2345,2345,0
20250311,155800,364419310,2345,2345,2345,2345,0
20250311,155700,364419310,2345,2345,2345,2345,0
20250311,155600,364419310,2345,2345,2345,2345,0
20250311,155500,364419310,2345,2345,2345,2345,0
20250311,155400,364419310,2345,2345,2345,2345,0
20250311,155300,364419310,2345,2345,2345,2345,0
20250311,155200,364419310,2345,2345,2345,2345,0
20250311,155100,364419310,2345,2345,2345,2345,0
20250311,155000,364419310,2345,2345,2345,2345,0
20250311,154900,364419310,2345,2345,2345,2345,0
20250311,154800,364419310,2345,2345,2345,2345,0
20250311,154700,364419310,2345,2345,2345,2345,0
20250311,154600,364419310,2345,2345,2345,2345,0
20250311,154500,364419310,2345,2345,2345,2345,0
20250311,154400,364419310,2345,2345,2345,2345,0
20250311,154300,364419310,2345,2345,2345,2345,0
20250311,154200,364419310,2345,2345,2345,2345,0
20250311,154100,364419310,2345,2345,2345,2345,0
20250311,154000,364419310,2345,2345,2345,2345,0
20250311,153900,364419310,2345,2345,2345,2345,0
20250311,153800,364419310,2345,2345,2345,2345,0
20250311,153700,364419310,2345,2345,2345,2345,0
20250311,153600,364419310,2345,2345,2345,2345,0
20250311,153500,364419310,2345,2345,2345,2345,0
20250311,153400,364419310,2345,2345,2345,2345,462
20250311,153300,364419310,2345,2345,2345,2345,0
20250311,153200,364419310,2345,2345,2345,2345,0
20250311,153100,364419310,2345,2345,2345,2345,0
20250311,153000,364419310,2345,2345,2345,2345,462
20250311,152900,363335920,2360,2360,2360,2360,0
20250311,152800,363335920,2360,2360,2360,2360,0
20250311,152700,363335920,2360,2360,2360,2360,0
20250311,152600,363335920,2360,2360,2360,2360,0
20250311,152500,363335920,2360,2360,2360,2360,0
20250311,152400,363335920,2360,2360,2360,2360,0
20250311,152300,363335920,2360,2360,2360,2360,0
20250311,152200,363335920,2360,2360,2360,2360,0
20250311,152100,363335920,2360,2360,2360,2360,0
20250311,152000,363335920,2360,2360,2360,2360,0
20250311,151900,363335920,2360,2360,2360,2360,0
20250311,151800,363335920,2360,2360,2360,2360,0
20250311,151700,363335920,2360,2360,2360,2360,100
20250311,151600,363099920,2360,2360,2360,2360,0
20250311,151500,363099920,2360,2360,2360,2360,2
20250311,151400,363095200,2355,2355,2355,2355,0
20250311,151300,363095200,2355,2360,2360,2355,40
20250311,151200,363000900,2360,2360,2360,2360,0
20250311,151100,363000900,2360,2360,2360,2360,0
20250311,151000,363000900,2360,2360,2360,2360,0
20250311,150900,363000900,2360,2355,2360,2355,93
20250311,150800,362781875,2345,2345,2345,2345,30
20250311,150700,362711525,2345,2345,2345,2345,343
20250311,150600,361907190,2355,2350,2355,2345,210
20250311,150500,361414190,2340,2340,2340,2340,0
20250311,150400,361414190,2340,2340,2340,2340,0
20250311,150300,361414190,2340,2345,2345,2340,46
20250311,150200,361306540,2340,2340,2340,2340,0
20250311,150100,361306540,2340,2340,2340,2340,0
20250311,150000,361306540,2340,2345,2345,2340,2000
20250311,145900,356623855,2350,2345,2350,2345,2
20250311,145800,356619160,2350,2350,2350,2350,0
20250311,145700,356619160,2350,2350,2350,2350,378
20250311,145600,355730860,2350,2350,2350,2350,1500
20250311,145500,352205860,2355,2355,2355,2355,0
20250311,145400,352205860,2355,2355,2355,2355,1600
20250311,145300,348437860,2350,2350,2350,2350,0
20250311,145200,348437860,2350,2350,2350,2350,833
20250311,145100,346480310,2355,2355,2355,2355,2
20250311,145000,346475600,2345,2345,2345,2345,0
20250311,144900,346475600,2345,2345,2345,2345,251
20250311,144800,345887005,2350,2350,2350,2350,500
20250311,144700,344712005,2350,2355,2355,2350,30
20250311,144600,344641405,2355,2355,2355,2355,133
20250311,144500,344328190,2355,2355,2355,2355,0
20250311,144400,344328190,2355,2355,2355,2355,8
20250311,144300,344309350,2340,2340,2340,2340,0
20250311,144200,344309350,2340,2350,2350,2340,3657
20250311,144100,335742615,2365,2365,2365,2365,0
20250311,144000,335742615,2365,2365,2365,2365,46
20250311,143900,335633825,2365,2365,2365,2365,0
20250311,143800,335633825,2365,2365,2365,2365,0
20250311,143700,335633825,2365,2365,2365,2365,0
20250311,143600,335633825,2365,2365,2365,2365,0
20250311,143500,335633825,2365,2365,2365,2365,0
20250311,143400,335633825,2365,2365,2365,2365,0
20250311,143300,335633825,2365,2365,2365,2365,0
20250311,143200,335633825,2365,2365,2365,2365,0
20250311,143100,335633825,2365,2365,2365,2365,0
20250311,143000,335633825,2365,2365,2365,2365,2
20250311,142900,335629095,2365,2365,2365,2365,0
20250311,142800,335629095,2365,2365,2365,2365,87
20250311,142700,335423340,2360,2360,2360,2360,0
20250311,142600,335423340,2360,2360,2360,2360,0
20250311,142500,335423340,2360,2360,2360,2360,2000
20250311,142400,330703340,2360,2360,2360,2360,10
20250311,142300,330679740,2360,2360,2360,2360,1
20250311,142200,330677380,2360,2360,2360,2360,0
20250311,142100,330677380,2360,2360,2360,2360,0
20250311,142000,330677380,2360,2360,2360,2360,0
20250311,141900,330677380,2360,2360,2360,2360,0
20250311,141800,330677380,2360,2360,2360,2360,0
20250311,141700,330677380,2360,2360,2360,2360,0
20250311,141600,330677380,2360,2360,2360,2360,0
20250311,141500,330677380,2360,2360,2360,2360,0
20250311,141400,330677380,2360,2360,2360,2360,0
20250311,141300,330677380,2360,2360,2360,2360,0
20250311,141200,330677380,2360,2360,2360,2360,17
20250311,141100,330637260,2360,2360,2360,2360,0
20250311,141000,330637260,2360,2360,2360,2360,0
20250311,140900,330637260,2360,2360,2360,2360,0
20250311,140800,330637260,2360,2360,2360,2360,0
20250311,140700,330637260,2360,2360,2360,2360,1
20250311,140600,330634900,2360,2360,2360,2360,350
20250311,140500,329808900,2360,2360,2360,2360,0
20250311,140400,329808900,2360,2360,2360,2360,105
20250311,140300,329561100,2345,2345,2345,2345,300
20250311,140200,328857600,2345,2345,2345,2345,1
20250311,140100,328855255,2360,2360,2360,2360,0
20250311,140000,328855255,2360,2345,2360,2345,2
20250311,135900,328850550,2350,2350,2350,2350,0
20250311,135800,328850550,2350,2350,2350,2350,0
20250311,135700,328850550,2350,2350,2350,2350,0
20250311,135600,328850550,2350,2350,2350,2350,0
20250311,135500,328850550,2350,2350,2350,2350,3624
20250311,135400,320334150,2350,2350,2350,2350,1376
20250311,135300,317100550,2360,2360,2360,2360,0
20250311,135200,317100550,2360,2360,2360,2360,0
20250311,135100,317100550,2360,2360,2360,2360,2
20250311,135000,317095830,2355,2355,2355,2355,10
20250311,134900,317072280,2345,2345,2345,2345,0
20250311,134800,317072280,2345,2345,2345,2345,8400
20250311,134700,297374280,2360,2360,2360,2360,0
20250311,134600,297374280,2360,2360,2360,2360,1
20250311,134500,297371920,2360,2360,2360,2360,0
20250311,134400,297371920,2360,2360,2360,2360,10
20250311,134300,297348320,2360,2360,2360,2360,2
20250311,134200,297343600,2355,2355,2355,2355,365
20250311,134100,296484025,2355,2355,2355,2355,0
20250311,134000,296484025,2355,2355,2355,2355,0
20250311,133900,296484025,2355,2345,2355,2345,795
20250311,133800,294612800,2350,2350,2350,2350,0
20250311,133700,294612800,2350,2350,2350,2350,0
20250311,133600,294612800,2350,2350,2350,2350,6000
20250311,133500,280512800,2350,2345,2350,2345,3000
20250311,133400,273467800,2345,2345,2345,2345,20
20250311,133300,273420900,2345,2345,2345,2345,1
20250311,133200,273418555,2345,2345,2345,2345,0
20250311,133100,273418555,2345,2345,2345,2345,0
20250311,133000,273418555,2345,2345,2345,2345,0
20250311,132900,273418555,2345,2345,2345,2345,0
20250311,132800,273418555,2345,2345,2345,2345,1850
20250311,132700,269080305,2345,2345,2345,2345,0
20250311,132600,269080305,2345,2345,2345,2345,0
20250311,132500,269080305,2345,2345,2345,2345,0
20250311,132400,269080305,2345,2345,2345,2345,390
20250311,132300,268165755,2355,2355,2355,2355,0
20250311,132200,268165755,2355,2355,2355,2355,0
20250311,132100,268165755,2355,2355,2355,2355,0
20250311,132000,268165755,2355,2355,2355,2355,0
20250311,131900,268165755,2355,2355,2355,2355,0
20250311,131800,268165755,2355,2355,2355,2355,0
20250311,131700,268165755,2355,2355,2355,2355,0
20250311,131600,268165755,2355,2355,2355,2355,0
20250311,131500,268165755,2355,2355,2355,2355,0
20250311,131400,268165755,2355,2355,2355,2355,0
20250311,131300,268165755,2355,2355,2355,2355,0
20250311,131200,268165755,2355,2355,2355,2355,0
20250311,131100,268165755,2355,2355,2355,2355,1
20250311,131000,268163400,2345,2345,2345,2345,0
20250311,130900,268163400,2345,2345,2345,2345,0
20250311,130800,268163400,2345,2345,2345,2345,0
20250311,130700,268163400,2345,2345,2345,2345,213
20250311,130600,267663915,2360,2360,2360,2360,0
20250311,130500,267663915,2360,2360,2360,2360,0
20250311,130400,267663915,2360,2360,2360,2360,0
20250311,130300,267663915,2360,2360,2360,2360,0
20250311,130200,267663915,2360,2360,2360,2360,0
20250311,130100,267663915,2360,2360,2360,2360,0
20250311,130000,267663915,2360,2360,2360,2360,0
20250311,125900,267663915,2360,2360,2360,2360,1
20250311,125800,267661555,2340,2340,2340,2340,7
20250311,125700,267645175,2340,2340,2340,2340,2
20250311,125600,267640495,2360,2360,2360,2360,0
20250311,125500,267640495,2360,2360,2360,2360,0
20250311,125400,267640495,2360,2355,2360,2355,3029
20250311,125300,260507195,2355,2355,2355,2355,1
20250311,125200,260504840,2340,2340,2340,2340,0
20250311,125100,260504840,2340,2345,2345,2340,571
20250311,125000,259168340,2355,2355,2355,2355,0
20250311,124900,259168340,2355,2355,2355,2355,0
20250311,124800,259168340,2355,2355,2355,2355,0
20250311,124700,259168340,2355,2355,2355,2355,5
20250311,124600,259156565,2355,2355,2355,2355,0
20250311,124500,259156565,2355,2355,2355,2355,0
20250311,124400,259156565,2355,2355,2355,2355,0
20250311,124300,259156565,2355,2355,2355,2355,0
20250311,124200,259156565,2355,2355,2355,2355,0
20250311,124100,259156565,2355,2355,2355,2355,0
20250311,124000,259156565,2355,2355,2355,2355,2
20250311,123900,259151855,2355,2355,2355,2355,0
20250311,123800,259151855,2355,2355,2355,2355,0
20250311,123700,259151855,2355,2355,2355,2355,0
20250311,123600,259151855,2355,2355,2355,2355,0
20250311,123500,259151855,2355,2355,2355,2355,0
20250311,123400,259151855,2355,2355,2355,2355,0
20250311,123300,259151855,2355,2355,2355,2355,0
20250311,123200,259151855,2355,2355,2355,2355,0
20250311,123100,259151855,2355,2355,2355,2355,0
20250311,123000,259151855,2355,2355,2355,2355,0
20250311,122900,259151855,2355,2340,2355,2340,951
20250311,122800,256926500,2355,2355,2355,2355,3
20250311,122700,256919435,2345,2345,2345,2345,2150
20250311,122600,251877685,2355,2355,2355,2355,0
20250311,122500,251877685,2355,2355,2355,2355,0
20250311,122400,251877685,2355,2355,2355,2355,0
20250311,122300,251877685,2355,2355,2355,2355,0
20250311,122200,251877685,2355,2355,2355,2355,0
20250311,122100,251877685,2355,2355,2355,2355,0
20250311,122000,251877685,2355,2355,2355,2355,0
20250311,121900,251877685,2355,2355,2355,2355,1
20250311,121800,251875330,2350,2350,2350,2350,4000
20250311,121700,242475330,2355,2355,2355,2355,1
20250311,121600,242472975,2345,2345,2345,2345,365
20250311,121500,241617050,2355,2355,2355,2355,0
20250311,121400,241617050,2355,2355,2355,2355,1
20250311,121300,241614695,2350,2350,2350,2350,106
20250311,121200,241365595,2350,2350,2350,2350,1
20250311,121100,241363245,2345,2345,2345,2345,0
20250311,121000,241363245,2345,2345,2345,2345,0
20250311,120900,241363245,2345,2345,2345,2345,0
20250311,120800,241363245,2345,2345,2345,2345,0
20250311,120700,241363245,2345,2345,2345,2345,0
20250311,120600,241363245,2345,2345,2345,2345,0
20250311,120500,241363245,2345,2345,2345,2345,0
20250311,120400,241363245,2345,2345,2345,2345,0
20250311,120300,241363245,2345,2345,2345,2345,0
20250311,120200,241363245,2345,2345,2345,2345,0
20250311,120100,241363245,2345,2345,2345,2345,0
20250311,120000,241363245,2345,2345,2345,2345,0
20250311,115900,241363245,2345,2345,2345,2345,0
20250311,115800,241363245,2345,2345,2345,2345,0
20250311,115700,241363245,2345,2345,2345,2345,0
20250311,115600,241363245,2345,2345,2345,2345,1000
20250311,115500,239018245,2355,2355,2355,2355,0
20250311,115400,239018245,2355,2355,2355,2355,0
20250311,115300,239018245,2355,2355,2355,2355,0
20250311,115200,239018245,2355,2355,2355,2355,0
20250311,115100,239018245,2355,2355,2355,2355,0
20250311,115000,239018245,2355,2355,2355,2355,0
20250311,114900,239018245,2355,2355,2355,2355,0
20250311,114800,239018245,2355,2355,2355,2355,0
20250311,114700,239018245,2355,2355,2355,2355,2
20250311,114600,239013535,2340,2340,2340,2340,1
20250311,114500,239011195,2355,2355,2355,2355,1
20250311,114400,239008840,2350,2345,2350,2345,1142
20250311,114300,236325865,2345,2345,2345,2345,0
20250311,114200,236325865,2345,2345,2345,2345,1
20250311,114100,236323520,2345,2345,2345,2345,5
20250311,114000,236311795,2345,2345,2345,2345,802
20250311,113900,234431105,2340,2340,2340,2340,10
20250311,113800,234407705,2335,2335,2335,2335,0
20250311,113700,234407705,2335,2335,2335,2335,0
20250311,113600,234407705,2335,2335,2335,2335,0
20250311,113500,234407705,2335,2335,2335,2335,0
20250311,113400,234407705,2335,2335,2335,2335,0
20250311,113300,234407705,2335,2335,2335,2335,0
20250311,113200,234407705,2335,2335,2335,2335,0
20250311,113100,234407705,2335,2335,2335,2335,0
20250311,113000,234407705,2335,2335,2335,2335,0
20250311,112900,234407705,2335,2335,2335,2335,0
20250311,112800,234407705,2335,2335,2335,2335,2
20250311,112700,234403035,2345,2345,2345,2345,0
20250311,112600,234403035,2345,2345,2345,2345,0
20250311,112500,234403035,2345,2345,2345,2345,0
20250311,112400,234403035,2345,2345,2345,2345,0
20250311,112300,234403035,2345,2345,2345,2345,0
20250311,112200,234403035,2345,2340,2345,2340,1000
20250311,112100,232061135,2340,2335,2340,2335,1324
20250311,112000,228968515,2335,2335,2335,2335,0
20250311,111900,228968515,2335,2335,2335,2335,0
20250311,111800,228968515,2335,2335,2335,2335,0
20250311,111700,228968515,2335,2335,2335,2335,0
20250311,111600,228968515,2335,2335,2335,2335,0
20250311,111500,228968515,2335,2335,2335,2335,0
20250311,111400,228968515,2335,2335,2335,2335,0
20250311,111300,228968515,2335,2330,2335,2330,2
20250311,111200,228963850,2320,2320,2320,2320,0
20250311,111100,228963850,2320,2320,2320,2320,0
20250311,111000,228963850,2320,2320,2320,2320,0
20250311,110900,228963850,2320,2320,2320,2320,1
20250311,110800,228961530,2335,2335,2335,2335,0
20250311,110700,228961530,2335,2335,2335,2335,0
20250311,110600,228961530,2335,2335,2335,2335,0
20250311,110500,228961530,2335,2335,2335,2335,1
20250311,110400,228959195,2335,2335,2335,2335,0
20250311,110300,228959195,2335,2335,2335,2335,0
20250311,110200,228959195,2335,2335,2335,2335,0
20250311,110100,228959195,2335,2335,2335,2335,54
20250311,110000,228833105,2335,2335,2335,2335,0
20250311,105900,228833105,2335,2335,2335,2335,0
20250311,105800,228833105,2335,2335,2335,2335,0
20250311,105700,228833105,2335,2335,2335,2335,0
20250311,105600,228833105,2335,2335,2335,2335,0
20250311,105500,228833105,2335,2335,2335,2335,0
20250311,105400,228833105,2335,2335,2335,2335,0
20250311,105300,228833105,2335,2335,2335,2335,0
20250311,105200,228833105,2335,2335,2335,2335,0
20250311,105100,228833105,2335,2335,2335,2335,0
20250311,105000,228833105,2335,2335,2335,2335,0
20250311,104900,228833105,2335,2335,2335,2335,0
20250311,104800,228833105,2335,2335,2335,2335,0
20250311,104700,228833105,2335,2335,2335,2335,0
20250311,104600,228833105,2335,2330,2335,2330,40
20250311,104500,228739895,2325,2325,2325,2325,0
20250311,104400,228739895,2325,2325,2325,2325,0
20250311,104300,228739895,2325,2325,2325,2325,10
20250311,104200,228716645,2325,2320,2325,2320,15209
20250311,104100,193430150,2315,2315,2315,2315,0
20250311,104000,193430150,2315,2315,2315,2315,56
20250311,103900,193300510,2315,2315,2320,2315,144
20250311,103800,192967100,2320,2320,2320,2320,0
20250311,103700,192967100,2320,2320,2320,2320,27
20250311,103600,192904460,2310,2310,2310,2310,0
20250311,103500,192904460,2310,2310,2310,2310,0
20250311,103400,192904460,2310,2320,2320,2310,1132
20250311,103300,190285220,2310,2320,2320,2310,1002
20250311,103200,187970580,2315,2315,2315,2315,0
20250311,103100,187970580,2315,2320,2320,2315,1199
20250311,103000,185194720,2320,2320,2320,2320,4000
20250311,102900,175914720,2320,2320,2320,2320,700
20250311,102800,174290720,2320,2320,2320,2320,0
20250311,102700,174290720,2320,2320,2320,2320,150
20250311,102600,173942720,2325,2325,2325,2325,0
20250311,102500,173942720,2325,2325,2325,2325,31
20250311,102400,173870645,2315,2315,2315,2315,0
20250311,102300,173870645,2315,2320,2320,2315,98
20250311,102200,173643765,2310,2315,2320,2310,1888
20250311,102100,169264620,2315,2310,2315,2300,8831
20250311,102000,148919625,2310,2305,2310,2305,325
20250311,101900,148170475,2305,2315,2315,2305,20166
20250311,101800,101650245,2315,2320,2320,2315,405
20250311,101700,100712310,2320,2320,2320,2320,759
20250311,101600,98951430,2320,2335,2335,2320,178
20250311,101500,98538455,2325,2330,2330,2320,78
20250311,101400,98357345,2335,2335,2335,2335,0
20250311,101300,98357345,2335,2330,2335,2330,4
20250311,101200,98348015,2320,2320,2320,2320,0
20250311,101100,98348015,2320,2320,2320,2320,100
20250311,101000,98116015,2340,2340,2340,2340,0
20250311,100900,98116015,2340,2320,2340,2320,32
20250311,100800,98041230,2310,2325,2340,2310,6804
20250311,100700,82266765,2325,2325,2325,2325,244
20250311,100600,81699465,2345,2330,2345,2330,471
20250311,100500,80602005,2340,2340,2340,2340,0
20250311,100400,80602005,2340,2340,2340,2340,50
20250311,100300,80485005,2340,2340,2340,2340,31
20250311,100200,80412465,2340,2340,2340,2340,200
20250311,100100,79944465,2340,2340,2340,2340,2
20250311,100000,79939785,2330,2330,2330,2330,200
20250311,095900,79473785,2340,2340,2340,2340,22
20250311,095800,79422305,2335,2335,2335,2335,0
20250311,095700,79422305,2335,2335,2335,2335,100
20250311,095600,79188805,2330,2330,2330,2330,0
20250311,095500,79188805,2330,2330,2330,2330,0
20250311,095400,79188805,2330,2330,2330,2330,10
20250311,095300,79165505,2330,2330,2330,2330,2
20250311,095200,79160845,2330,2340,2340,2330,2922
20250311,095100,72346840,2330,2330,2330,2330,0
20250311,095000,72346840,2330,2330,2330,2330,534
20250311,094900,71102620,2340,2340,2340,2340,2078
20250311,094800,66240100,2340,2340,2340,2340,555
20250311,094700,64941400,2340,2340,2340,2340,2
20250311,094600,64936720,2340,2340,2340,2340,3
20250311,094500,64929700,2340,2340,2340,2340,3
20250311,094400,64922680,2340,2340,2340,2330,360
20250311,094300,64083780,2335,2335,2335,2335,1201
20250311,094200,61279445,2335,2335,2335,2335,50
20250311,094100,61162695,2335,2335,2335,2335,0
20250311,094000,61162695,2335,2335,2335,2335,0
20250311,093900,61162695,2335,2340,2340,2335,443
20250311,093800,60128285,2345,2345,2345,2345,0
20250311,093700,60128285,2345,2340,2345,2340,20
20250311,093600,60081435,2340,2340,2340,2340,690
20250311,093500,58466835,2345,2345,2345,2345,0
20250311,093400,58466835,2345,2345,2345,2345,0
20250311,093300,58466835,2345,2345,2345,2345,0
20250311,093200,58466835,2345,2345,2345,2345,0
20250311,093100,58466835,2345,2345,2345,2345,7
20250311,093000,58450420,2345,2345,2345,2345,0
20250311,092900,58450420,2345,2345,2345,2345,20
20250311,092800,58403520,2335,2335,2340,2335,330
20250311,092700,57632870,2345,2345,2345,2345,0
20250311,092600,57632870,2345,2345,2345,2345,0
20250311,092500,57632870,2345,2345,2345,2345,0
20250311,092400,57632870,2345,2345,2345,2345,430
20250311,092300,56624520,2345,2335,2345,2335,90
20250311,092200,56414125,2335,2330,2335,2330,21
20250311,092100,56365100,2330,2332,2332,2330,174
20250311,092000,55959630,2332,2332,2332,2332,143
20250311,091900,55626154,2332,2330,2332,2330,719
20250311,091800,53950260,2322,2322,2322,2322,0
20250311,091700,53950260,2322,2325,2325,2322,4038
20250311,091600,44562870,2320,2320,2320,2320,1268
20250311,091500,41621110,2320,2315,2320,2315,1666
20250311,091400,37764300,2315,2315,2315,2315,2
20250311,091300,37759670,2315,2315,2315,2315,0
20250311,091200,37759670,2315,2305,2315,2305,220
20250311,091100,37252370,2310,2310,2310,2305,1407
20250311,091000,34004760,2310,2315,2315,2300,873
20250311,090900,31988260,2300,2320,2320,2300,1886
20250311,090800,27631435,2320,2310,2320,2300,2748
20250311,090700,21292695,2315,2325,2325,2315,39
20250311,090600,21202190,2305,2305,2305,2305,0
20250311,090500,21202190,2305,2315,2315,2305,13
20250311,090400,21172215,2315,2305,2315,2305,475
20250311,090300,20075590,2305,2305,2305,2305,1
20250311,090200,20073285,2315,2300,2320,2300,163
20250311,090100,19697750,2300,2325,2325,2300,7087
20250311,090000,3349015,2330,2315,2355,2315,1444
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193400 364419310 2345 2345 2345 2345 462
3 20250311 193300 364419310 2345 2345 2345 2345 0
4 20250311 193200 364419310 2345 2345 2345 2345 0
5 20250311 193100 364419310 2345 2345 2345 2345 0
6 20250311 193000 364419310 2345 2345 2345 2345 0
7 20250311 192900 364419310 2345 2345 2345 2345 0
8 20250311 192800 364419310 2345 2345 2345 2345 0
9 20250311 192700 364419310 2345 2345 2345 2345 0
10 20250311 192600 364419310 2345 2345 2345 2345 0
11 20250311 192500 364419310 2345 2345 2345 2345 0
12 20250311 192400 364419310 2345 2345 2345 2345 0
13 20250311 192300 364419310 2345 2345 2345 2345 0
14 20250311 192200 364419310 2345 2345 2345 2345 0
15 20250311 192100 364419310 2345 2345 2345 2345 0
16 20250311 192000 364419310 2345 2345 2345 2345 0
17 20250311 191900 364419310 2345 2345 2345 2345 0
18 20250311 191800 364419310 2345 2345 2345 2345 0
19 20250311 191700 364419310 2345 2345 2345 2345 0
20 20250311 191600 364419310 2345 2345 2345 2345 0
21 20250311 191500 364419310 2345 2345 2345 2345 0
22 20250311 191400 364419310 2345 2345 2345 2345 0
23 20250311 191300 364419310 2345 2345 2345 2345 0
24 20250311 191200 364419310 2345 2345 2345 2345 0
25 20250311 191100 364419310 2345 2345 2345 2345 0
26 20250311 191000 364419310 2345 2345 2345 2345 0
27 20250311 190900 364419310 2345 2345 2345 2345 0
28 20250311 190800 364419310 2345 2345 2345 2345 0
29 20250311 190700 364419310 2345 2345 2345 2345 0
30 20250311 190600 364419310 2345 2345 2345 2345 0
31 20250311 190500 364419310 2345 2345 2345 2345 0
32 20250311 190400 364419310 2345 2345 2345 2345 462
33 20250311 190300 364419310 2345 2345 2345 2345 0
34 20250311 190200 364419310 2345 2345 2345 2345 0
35 20250311 190100 364419310 2345 2345 2345 2345 0
36 20250311 190000 364419310 2345 2345 2345 2345 0
37 20250311 185900 364419310 2345 2345 2345 2345 0
38 20250311 185800 364419310 2345 2345 2345 2345 0
39 20250311 185700 364419310 2345 2345 2345 2345 0
40 20250311 185600 364419310 2345 2345 2345 2345 0
41 20250311 185500 364419310 2345 2345 2345 2345 0
42 20250311 185400 364419310 2345 2345 2345 2345 0
43 20250311 185300 364419310 2345 2345 2345 2345 0
44 20250311 185200 364419310 2345 2345 2345 2345 0
45 20250311 185100 364419310 2345 2345 2345 2345 0
46 20250311 185000 364419310 2345 2345 2345 2345 0
47 20250311 184900 364419310 2345 2345 2345 2345 0
48 20250311 184800 364419310 2345 2345 2345 2345 0
49 20250311 184700 364419310 2345 2345 2345 2345 0
50 20250311 184600 364419310 2345 2345 2345 2345 0
51 20250311 184500 364419310 2345 2345 2345 2345 0
52 20250311 184400 364419310 2345 2345 2345 2345 0
53 20250311 184300 364419310 2345 2345 2345 2345 0
54 20250311 184200 364419310 2345 2345 2345 2345 0
55 20250311 184100 364419310 2345 2345 2345 2345 0
56 20250311 184000 364419310 2345 2345 2345 2345 0
57 20250311 183900 364419310 2345 2345 2345 2345 0
58 20250311 183800 364419310 2345 2345 2345 2345 0
59 20250311 183700 364419310 2345 2345 2345 2345 0
60 20250311 183600 364419310 2345 2345 2345 2345 0
61 20250311 183500 364419310 2345 2345 2345 2345 0
62 20250311 183400 364419310 2345 2345 2345 2345 462
63 20250311 183300 364419310 2345 2345 2345 2345 0
64 20250311 183200 364419310 2345 2345 2345 2345 0
65 20250311 183100 364419310 2345 2345 2345 2345 0
66 20250311 183000 364419310 2345 2345 2345 2345 0
67 20250311 182900 364419310 2345 2345 2345 2345 0
68 20250311 182800 364419310 2345 2345 2345 2345 0
69 20250311 182700 364419310 2345 2345 2345 2345 0
70 20250311 182600 364419310 2345 2345 2345 2345 0
71 20250311 182500 364419310 2345 2345 2345 2345 0
72 20250311 182400 364419310 2345 2345 2345 2345 0
73 20250311 182300 364419310 2345 2345 2345 2345 0
74 20250311 182200 364419310 2345 2345 2345 2345 0
75 20250311 182100 364419310 2345 2345 2345 2345 0
76 20250311 182000 364419310 2345 2345 2345 2345 0
77 20250311 181900 364419310 2345 2345 2345 2345 0
78 20250311 181800 364419310 2345 2345 2345 2345 0
79 20250311 181700 364419310 2345 2345 2345 2345 0
80 20250311 181600 364419310 2345 2345 2345 2345 0
81 20250311 181500 364419310 2345 2345 2345 2345 0
82 20250311 181400 364419310 2345 2345 2345 2345 0
83 20250311 181300 364419310 2345 2345 2345 2345 0
84 20250311 181200 364419310 2345 2345 2345 2345 0
85 20250311 181100 364419310 2345 2345 2345 2345 0
86 20250311 181000 364419310 2345 2345 2345 2345 0
87 20250311 180900 364419310 2345 2345 2345 2345 0
88 20250311 180800 364419310 2345 2345 2345 2345 0
89 20250311 180700 364419310 2345 2345 2345 2345 0
90 20250311 180600 364419310 2345 2345 2345 2345 0
91 20250311 180500 364419310 2345 2345 2345 2345 0
92 20250311 180400 364419310 2345 2345 2345 2345 462
93 20250311 180300 364419310 2345 2345 2345 2345 0
94 20250311 180200 364419310 2345 2345 2345 2345 0
95 20250311 180100 364419310 2345 2345 2345 2345 0
96 20250311 180000 364419310 2345 2345 2345 2345 0
97 20250311 175900 364419310 2345 2345 2345 2345 0
98 20250311 175800 364419310 2345 2345 2345 2345 0
99 20250311 175700 364419310 2345 2345 2345 2345 0
100 20250311 175600 364419310 2345 2345 2345 2345 0
101 20250311 175500 364419310 2345 2345 2345 2345 0
102 20250311 175400 364419310 2345 2345 2345 2345 0
103 20250311 175300 364419310 2345 2345 2345 2345 0
104 20250311 175200 364419310 2345 2345 2345 2345 0
105 20250311 175100 364419310 2345 2345 2345 2345 0
106 20250311 175000 364419310 2345 2345 2345 2345 0
107 20250311 174900 364419310 2345 2345 2345 2345 0
108 20250311 174800 364419310 2345 2345 2345 2345 0
109 20250311 174700 364419310 2345 2345 2345 2345 0
110 20250311 174600 364419310 2345 2345 2345 2345 0
111 20250311 174500 364419310 2345 2345 2345 2345 0
112 20250311 174400 364419310 2345 2345 2345 2345 0
113 20250311 174300 364419310 2345 2345 2345 2345 0
114 20250311 174200 364419310 2345 2345 2345 2345 0
115 20250311 174100 364419310 2345 2345 2345 2345 0
116 20250311 174000 364419310 2345 2345 2345 2345 0
117 20250311 173900 364419310 2345 2345 2345 2345 0
118 20250311 173800 364419310 2345 2345 2345 2345 0
119 20250311 173700 364419310 2345 2345 2345 2345 0
120 20250311 173600 364419310 2345 2345 2345 2345 0
121 20250311 173500 364419310 2345 2345 2345 2345 0
122 20250311 173400 364419310 2345 2345 2345 2345 462
123 20250311 173300 364419310 2345 2345 2345 2345 0
124 20250311 173200 364419310 2345 2345 2345 2345 0
125 20250311 173100 364419310 2345 2345 2345 2345 0
126 20250311 173000 364419310 2345 2345 2345 2345 0
127 20250311 172900 364419310 2345 2345 2345 2345 0
128 20250311 172800 364419310 2345 2345 2345 2345 0
129 20250311 172700 364419310 2345 2345 2345 2345 0
130 20250311 172600 364419310 2345 2345 2345 2345 0
131 20250311 172500 364419310 2345 2345 2345 2345 0
132 20250311 172400 364419310 2345 2345 2345 2345 0
133 20250311 172300 364419310 2345 2345 2345 2345 0
134 20250311 172200 364419310 2345 2345 2345 2345 0
135 20250311 172100 364419310 2345 2345 2345 2345 0
136 20250311 172000 364419310 2345 2345 2345 2345 0
137 20250311 171900 364419310 2345 2345 2345 2345 0
138 20250311 171800 364419310 2345 2345 2345 2345 0
139 20250311 171700 364419310 2345 2345 2345 2345 0
140 20250311 171600 364419310 2345 2345 2345 2345 0
141 20250311 171500 364419310 2345 2345 2345 2345 0
142 20250311 171400 364419310 2345 2345 2345 2345 0
143 20250311 171300 364419310 2345 2345 2345 2345 0
144 20250311 171200 364419310 2345 2345 2345 2345 0
145 20250311 171100 364419310 2345 2345 2345 2345 0
146 20250311 171000 364419310 2345 2345 2345 2345 0
147 20250311 170900 364419310 2345 2345 2345 2345 0
148 20250311 170800 364419310 2345 2345 2345 2345 0
149 20250311 170700 364419310 2345 2345 2345 2345 0
150 20250311 170600 364419310 2345 2345 2345 2345 0
151 20250311 170500 364419310 2345 2345 2345 2345 0
152 20250311 170400 364419310 2345 2345 2345 2345 462
153 20250311 170300 364419310 2345 2345 2345 2345 0
154 20250311 170200 364419310 2345 2345 2345 2345 0
155 20250311 170100 364419310 2345 2345 2345 2345 0
156 20250311 170000 364419310 2345 2345 2345 2345 0
157 20250311 165900 364419310 2345 2345 2345 2345 0
158 20250311 165800 364419310 2345 2345 2345 2345 0
159 20250311 165700 364419310 2345 2345 2345 2345 0
160 20250311 165600 364419310 2345 2345 2345 2345 0
161 20250311 165500 364419310 2345 2345 2345 2345 0
162 20250311 165400 364419310 2345 2345 2345 2345 0
163 20250311 165300 364419310 2345 2345 2345 2345 0
164 20250311 165200 364419310 2345 2345 2345 2345 0
165 20250311 165100 364419310 2345 2345 2345 2345 0
166 20250311 165000 364419310 2345 2345 2345 2345 0
167 20250311 164900 364419310 2345 2345 2345 2345 0
168 20250311 164800 364419310 2345 2345 2345 2345 0
169 20250311 164700 364419310 2345 2345 2345 2345 0
170 20250311 164600 364419310 2345 2345 2345 2345 0
171 20250311 164500 364419310 2345 2345 2345 2345 0
172 20250311 164400 364419310 2345 2345 2345 2345 0
173 20250311 164300 364419310 2345 2345 2345 2345 0
174 20250311 164200 364419310 2345 2345 2345 2345 0
175 20250311 164100 364419310 2345 2345 2345 2345 0
176 20250311 164000 364419310 2345 2345 2345 2345 0
177 20250311 163900 364419310 2345 2345 2345 2345 0
178 20250311 163800 364419310 2345 2345 2345 2345 0
179 20250311 163700 364419310 2345 2345 2345 2345 0
180 20250311 163600 364419310 2345 2345 2345 2345 0
181 20250311 163500 364419310 2345 2345 2345 2345 0
182 20250311 163400 364419310 2345 2345 2345 2345 462
183 20250311 163300 364419310 2345 2345 2345 2345 0
184 20250311 163200 364419310 2345 2345 2345 2345 0
185 20250311 163100 364419310 2345 2345 2345 2345 0
186 20250311 163000 364419310 2345 2345 2345 2345 0
187 20250311 162900 364419310 2345 2345 2345 2345 0
188 20250311 162800 364419310 2345 2345 2345 2345 0
189 20250311 162700 364419310 2345 2345 2345 2345 0
190 20250311 162600 364419310 2345 2345 2345 2345 0
191 20250311 162500 364419310 2345 2345 2345 2345 0
192 20250311 162400 364419310 2345 2345 2345 2345 0
193 20250311 162300 364419310 2345 2345 2345 2345 0
194 20250311 162200 364419310 2345 2345 2345 2345 0
195 20250311 162100 364419310 2345 2345 2345 2345 0
196 20250311 162000 364419310 2345 2345 2345 2345 0
197 20250311 161900 364419310 2345 2345 2345 2345 0
198 20250311 161800 364419310 2345 2345 2345 2345 0
199 20250311 161700 364419310 2345 2345 2345 2345 0
200 20250311 161600 364419310 2345 2345 2345 2345 0
201 20250311 161500 364419310 2345 2345 2345 2345 0
202 20250311 161400 364419310 2345 2345 2345 2345 0
203 20250311 161300 364419310 2345 2345 2345 2345 0
204 20250311 161200 364419310 2345 2345 2345 2345 0
205 20250311 161100 364419310 2345 2345 2345 2345 0
206 20250311 161000 364419310 2345 2345 2345 2345 0
207 20250311 160900 364419310 2345 2345 2345 2345 0
208 20250311 160800 364419310 2345 2345 2345 2345 0
209 20250311 160700 364419310 2345 2345 2345 2345 0
210 20250311 160600 364419310 2345 2345 2345 2345 0
211 20250311 160500 364419310 2345 2345 2345 2345 0
212 20250311 160400 364419310 2345 2345 2345 2345 462
213 20250311 160300 364419310 2345 2345 2345 2345 0
214 20250311 160200 364419310 2345 2345 2345 2345 0
215 20250311 160100 364419310 2345 2345 2345 2345 0
216 20250311 160000 364419310 2345 2345 2345 2345 0
217 20250311 155900 364419310 2345 2345 2345 2345 0
218 20250311 155800 364419310 2345 2345 2345 2345 0
219 20250311 155700 364419310 2345 2345 2345 2345 0
220 20250311 155600 364419310 2345 2345 2345 2345 0
221 20250311 155500 364419310 2345 2345 2345 2345 0
222 20250311 155400 364419310 2345 2345 2345 2345 0
223 20250311 155300 364419310 2345 2345 2345 2345 0
224 20250311 155200 364419310 2345 2345 2345 2345 0
225 20250311 155100 364419310 2345 2345 2345 2345 0
226 20250311 155000 364419310 2345 2345 2345 2345 0
227 20250311 154900 364419310 2345 2345 2345 2345 0
228 20250311 154800 364419310 2345 2345 2345 2345 0
229 20250311 154700 364419310 2345 2345 2345 2345 0
230 20250311 154600 364419310 2345 2345 2345 2345 0
231 20250311 154500 364419310 2345 2345 2345 2345 0
232 20250311 154400 364419310 2345 2345 2345 2345 0
233 20250311 154300 364419310 2345 2345 2345 2345 0
234 20250311 154200 364419310 2345 2345 2345 2345 0
235 20250311 154100 364419310 2345 2345 2345 2345 0
236 20250311 154000 364419310 2345 2345 2345 2345 0
237 20250311 153900 364419310 2345 2345 2345 2345 0
238 20250311 153800 364419310 2345 2345 2345 2345 0
239 20250311 153700 364419310 2345 2345 2345 2345 0
240 20250311 153600 364419310 2345 2345 2345 2345 0
241 20250311 153500 364419310 2345 2345 2345 2345 0
242 20250311 153400 364419310 2345 2345 2345 2345 462
243 20250311 153300 364419310 2345 2345 2345 2345 0
244 20250311 153200 364419310 2345 2345 2345 2345 0
245 20250311 153100 364419310 2345 2345 2345 2345 0
246 20250311 153000 364419310 2345 2345 2345 2345 462
247 20250311 152900 363335920 2360 2360 2360 2360 0
248 20250311 152800 363335920 2360 2360 2360 2360 0
249 20250311 152700 363335920 2360 2360 2360 2360 0
250 20250311 152600 363335920 2360 2360 2360 2360 0
251 20250311 152500 363335920 2360 2360 2360 2360 0
252 20250311 152400 363335920 2360 2360 2360 2360 0
253 20250311 152300 363335920 2360 2360 2360 2360 0
254 20250311 152200 363335920 2360 2360 2360 2360 0
255 20250311 152100 363335920 2360 2360 2360 2360 0
256 20250311 152000 363335920 2360 2360 2360 2360 0
257 20250311 151900 363335920 2360 2360 2360 2360 0
258 20250311 151800 363335920 2360 2360 2360 2360 0
259 20250311 151700 363335920 2360 2360 2360 2360 100
260 20250311 151600 363099920 2360 2360 2360 2360 0
261 20250311 151500 363099920 2360 2360 2360 2360 2
262 20250311 151400 363095200 2355 2355 2355 2355 0
263 20250311 151300 363095200 2355 2360 2360 2355 40
264 20250311 151200 363000900 2360 2360 2360 2360 0
265 20250311 151100 363000900 2360 2360 2360 2360 0
266 20250311 151000 363000900 2360 2360 2360 2360 0
267 20250311 150900 363000900 2360 2355 2360 2355 93
268 20250311 150800 362781875 2345 2345 2345 2345 30
269 20250311 150700 362711525 2345 2345 2345 2345 343
270 20250311 150600 361907190 2355 2350 2355 2345 210
271 20250311 150500 361414190 2340 2340 2340 2340 0
272 20250311 150400 361414190 2340 2340 2340 2340 0
273 20250311 150300 361414190 2340 2345 2345 2340 46
274 20250311 150200 361306540 2340 2340 2340 2340 0
275 20250311 150100 361306540 2340 2340 2340 2340 0
276 20250311 150000 361306540 2340 2345 2345 2340 2000
277 20250311 145900 356623855 2350 2345 2350 2345 2
278 20250311 145800 356619160 2350 2350 2350 2350 0
279 20250311 145700 356619160 2350 2350 2350 2350 378
280 20250311 145600 355730860 2350 2350 2350 2350 1500
281 20250311 145500 352205860 2355 2355 2355 2355 0
282 20250311 145400 352205860 2355 2355 2355 2355 1600
283 20250311 145300 348437860 2350 2350 2350 2350 0
284 20250311 145200 348437860 2350 2350 2350 2350 833
285 20250311 145100 346480310 2355 2355 2355 2355 2
286 20250311 145000 346475600 2345 2345 2345 2345 0
287 20250311 144900 346475600 2345 2345 2345 2345 251
288 20250311 144800 345887005 2350 2350 2350 2350 500
289 20250311 144700 344712005 2350 2355 2355 2350 30
290 20250311 144600 344641405 2355 2355 2355 2355 133
291 20250311 144500 344328190 2355 2355 2355 2355 0
292 20250311 144400 344328190 2355 2355 2355 2355 8
293 20250311 144300 344309350 2340 2340 2340 2340 0
294 20250311 144200 344309350 2340 2350 2350 2340 3657
295 20250311 144100 335742615 2365 2365 2365 2365 0
296 20250311 144000 335742615 2365 2365 2365 2365 46
297 20250311 143900 335633825 2365 2365 2365 2365 0
298 20250311 143800 335633825 2365 2365 2365 2365 0
299 20250311 143700 335633825 2365 2365 2365 2365 0
300 20250311 143600 335633825 2365 2365 2365 2365 0
301 20250311 143500 335633825 2365 2365 2365 2365 0
302 20250311 143400 335633825 2365 2365 2365 2365 0
303 20250311 143300 335633825 2365 2365 2365 2365 0
304 20250311 143200 335633825 2365 2365 2365 2365 0
305 20250311 143100 335633825 2365 2365 2365 2365 0
306 20250311 143000 335633825 2365 2365 2365 2365 2
307 20250311 142900 335629095 2365 2365 2365 2365 0
308 20250311 142800 335629095 2365 2365 2365 2365 87
309 20250311 142700 335423340 2360 2360 2360 2360 0
310 20250311 142600 335423340 2360 2360 2360 2360 0
311 20250311 142500 335423340 2360 2360 2360 2360 2000
312 20250311 142400 330703340 2360 2360 2360 2360 10
313 20250311 142300 330679740 2360 2360 2360 2360 1
314 20250311 142200 330677380 2360 2360 2360 2360 0
315 20250311 142100 330677380 2360 2360 2360 2360 0
316 20250311 142000 330677380 2360 2360 2360 2360 0
317 20250311 141900 330677380 2360 2360 2360 2360 0
318 20250311 141800 330677380 2360 2360 2360 2360 0
319 20250311 141700 330677380 2360 2360 2360 2360 0
320 20250311 141600 330677380 2360 2360 2360 2360 0
321 20250311 141500 330677380 2360 2360 2360 2360 0
322 20250311 141400 330677380 2360 2360 2360 2360 0
323 20250311 141300 330677380 2360 2360 2360 2360 0
324 20250311 141200 330677380 2360 2360 2360 2360 17
325 20250311 141100 330637260 2360 2360 2360 2360 0
326 20250311 141000 330637260 2360 2360 2360 2360 0
327 20250311 140900 330637260 2360 2360 2360 2360 0
328 20250311 140800 330637260 2360 2360 2360 2360 0
329 20250311 140700 330637260 2360 2360 2360 2360 1
330 20250311 140600 330634900 2360 2360 2360 2360 350
331 20250311 140500 329808900 2360 2360 2360 2360 0
332 20250311 140400 329808900 2360 2360 2360 2360 105
333 20250311 140300 329561100 2345 2345 2345 2345 300
334 20250311 140200 328857600 2345 2345 2345 2345 1
335 20250311 140100 328855255 2360 2360 2360 2360 0
336 20250311 140000 328855255 2360 2345 2360 2345 2
337 20250311 135900 328850550 2350 2350 2350 2350 0
338 20250311 135800 328850550 2350 2350 2350 2350 0
339 20250311 135700 328850550 2350 2350 2350 2350 0
340 20250311 135600 328850550 2350 2350 2350 2350 0
341 20250311 135500 328850550 2350 2350 2350 2350 3624
342 20250311 135400 320334150 2350 2350 2350 2350 1376
343 20250311 135300 317100550 2360 2360 2360 2360 0
344 20250311 135200 317100550 2360 2360 2360 2360 0
345 20250311 135100 317100550 2360 2360 2360 2360 2
346 20250311 135000 317095830 2355 2355 2355 2355 10
347 20250311 134900 317072280 2345 2345 2345 2345 0
348 20250311 134800 317072280 2345 2345 2345 2345 8400
349 20250311 134700 297374280 2360 2360 2360 2360 0
350 20250311 134600 297374280 2360 2360 2360 2360 1
351 20250311 134500 297371920 2360 2360 2360 2360 0
352 20250311 134400 297371920 2360 2360 2360 2360 10
353 20250311 134300 297348320 2360 2360 2360 2360 2
354 20250311 134200 297343600 2355 2355 2355 2355 365
355 20250311 134100 296484025 2355 2355 2355 2355 0
356 20250311 134000 296484025 2355 2355 2355 2355 0
357 20250311 133900 296484025 2355 2345 2355 2345 795
358 20250311 133800 294612800 2350 2350 2350 2350 0
359 20250311 133700 294612800 2350 2350 2350 2350 0
360 20250311 133600 294612800 2350 2350 2350 2350 6000
361 20250311 133500 280512800 2350 2345 2350 2345 3000
362 20250311 133400 273467800 2345 2345 2345 2345 20
363 20250311 133300 273420900 2345 2345 2345 2345 1
364 20250311 133200 273418555 2345 2345 2345 2345 0
365 20250311 133100 273418555 2345 2345 2345 2345 0
366 20250311 133000 273418555 2345 2345 2345 2345 0
367 20250311 132900 273418555 2345 2345 2345 2345 0
368 20250311 132800 273418555 2345 2345 2345 2345 1850
369 20250311 132700 269080305 2345 2345 2345 2345 0
370 20250311 132600 269080305 2345 2345 2345 2345 0
371 20250311 132500 269080305 2345 2345 2345 2345 0
372 20250311 132400 269080305 2345 2345 2345 2345 390
373 20250311 132300 268165755 2355 2355 2355 2355 0
374 20250311 132200 268165755 2355 2355 2355 2355 0
375 20250311 132100 268165755 2355 2355 2355 2355 0
376 20250311 132000 268165755 2355 2355 2355 2355 0
377 20250311 131900 268165755 2355 2355 2355 2355 0
378 20250311 131800 268165755 2355 2355 2355 2355 0
379 20250311 131700 268165755 2355 2355 2355 2355 0
380 20250311 131600 268165755 2355 2355 2355 2355 0
381 20250311 131500 268165755 2355 2355 2355 2355 0
382 20250311 131400 268165755 2355 2355 2355 2355 0
383 20250311 131300 268165755 2355 2355 2355 2355 0
384 20250311 131200 268165755 2355 2355 2355 2355 0
385 20250311 131100 268165755 2355 2355 2355 2355 1
386 20250311 131000 268163400 2345 2345 2345 2345 0
387 20250311 130900 268163400 2345 2345 2345 2345 0
388 20250311 130800 268163400 2345 2345 2345 2345 0
389 20250311 130700 268163400 2345 2345 2345 2345 213
390 20250311 130600 267663915 2360 2360 2360 2360 0
391 20250311 130500 267663915 2360 2360 2360 2360 0
392 20250311 130400 267663915 2360 2360 2360 2360 0
393 20250311 130300 267663915 2360 2360 2360 2360 0
394 20250311 130200 267663915 2360 2360 2360 2360 0
395 20250311 130100 267663915 2360 2360 2360 2360 0
396 20250311 130000 267663915 2360 2360 2360 2360 0
397 20250311 125900 267663915 2360 2360 2360 2360 1
398 20250311 125800 267661555 2340 2340 2340 2340 7
399 20250311 125700 267645175 2340 2340 2340 2340 2
400 20250311 125600 267640495 2360 2360 2360 2360 0
401 20250311 125500 267640495 2360 2360 2360 2360 0
402 20250311 125400 267640495 2360 2355 2360 2355 3029
403 20250311 125300 260507195 2355 2355 2355 2355 1
404 20250311 125200 260504840 2340 2340 2340 2340 0
405 20250311 125100 260504840 2340 2345 2345 2340 571
406 20250311 125000 259168340 2355 2355 2355 2355 0
407 20250311 124900 259168340 2355 2355 2355 2355 0
408 20250311 124800 259168340 2355 2355 2355 2355 0
409 20250311 124700 259168340 2355 2355 2355 2355 5
410 20250311 124600 259156565 2355 2355 2355 2355 0
411 20250311 124500 259156565 2355 2355 2355 2355 0
412 20250311 124400 259156565 2355 2355 2355 2355 0
413 20250311 124300 259156565 2355 2355 2355 2355 0
414 20250311 124200 259156565 2355 2355 2355 2355 0
415 20250311 124100 259156565 2355 2355 2355 2355 0
416 20250311 124000 259156565 2355 2355 2355 2355 2
417 20250311 123900 259151855 2355 2355 2355 2355 0
418 20250311 123800 259151855 2355 2355 2355 2355 0
419 20250311 123700 259151855 2355 2355 2355 2355 0
420 20250311 123600 259151855 2355 2355 2355 2355 0
421 20250311 123500 259151855 2355 2355 2355 2355 0
422 20250311 123400 259151855 2355 2355 2355 2355 0
423 20250311 123300 259151855 2355 2355 2355 2355 0
424 20250311 123200 259151855 2355 2355 2355 2355 0
425 20250311 123100 259151855 2355 2355 2355 2355 0
426 20250311 123000 259151855 2355 2355 2355 2355 0
427 20250311 122900 259151855 2355 2340 2355 2340 951
428 20250311 122800 256926500 2355 2355 2355 2355 3
429 20250311 122700 256919435 2345 2345 2345 2345 2150
430 20250311 122600 251877685 2355 2355 2355 2355 0
431 20250311 122500 251877685 2355 2355 2355 2355 0
432 20250311 122400 251877685 2355 2355 2355 2355 0
433 20250311 122300 251877685 2355 2355 2355 2355 0
434 20250311 122200 251877685 2355 2355 2355 2355 0
435 20250311 122100 251877685 2355 2355 2355 2355 0
436 20250311 122000 251877685 2355 2355 2355 2355 0
437 20250311 121900 251877685 2355 2355 2355 2355 1
438 20250311 121800 251875330 2350 2350 2350 2350 4000
439 20250311 121700 242475330 2355 2355 2355 2355 1
440 20250311 121600 242472975 2345 2345 2345 2345 365
441 20250311 121500 241617050 2355 2355 2355 2355 0
442 20250311 121400 241617050 2355 2355 2355 2355 1
443 20250311 121300 241614695 2350 2350 2350 2350 106
444 20250311 121200 241365595 2350 2350 2350 2350 1
445 20250311 121100 241363245 2345 2345 2345 2345 0
446 20250311 121000 241363245 2345 2345 2345 2345 0
447 20250311 120900 241363245 2345 2345 2345 2345 0
448 20250311 120800 241363245 2345 2345 2345 2345 0
449 20250311 120700 241363245 2345 2345 2345 2345 0
450 20250311 120600 241363245 2345 2345 2345 2345 0
451 20250311 120500 241363245 2345 2345 2345 2345 0
452 20250311 120400 241363245 2345 2345 2345 2345 0
453 20250311 120300 241363245 2345 2345 2345 2345 0
454 20250311 120200 241363245 2345 2345 2345 2345 0
455 20250311 120100 241363245 2345 2345 2345 2345 0
456 20250311 120000 241363245 2345 2345 2345 2345 0
457 20250311 115900 241363245 2345 2345 2345 2345 0
458 20250311 115800 241363245 2345 2345 2345 2345 0
459 20250311 115700 241363245 2345 2345 2345 2345 0
460 20250311 115600 241363245 2345 2345 2345 2345 1000
461 20250311 115500 239018245 2355 2355 2355 2355 0
462 20250311 115400 239018245 2355 2355 2355 2355 0
463 20250311 115300 239018245 2355 2355 2355 2355 0
464 20250311 115200 239018245 2355 2355 2355 2355 0
465 20250311 115100 239018245 2355 2355 2355 2355 0
466 20250311 115000 239018245 2355 2355 2355 2355 0
467 20250311 114900 239018245 2355 2355 2355 2355 0
468 20250311 114800 239018245 2355 2355 2355 2355 0
469 20250311 114700 239018245 2355 2355 2355 2355 2
470 20250311 114600 239013535 2340 2340 2340 2340 1
471 20250311 114500 239011195 2355 2355 2355 2355 1
472 20250311 114400 239008840 2350 2345 2350 2345 1142
473 20250311 114300 236325865 2345 2345 2345 2345 0
474 20250311 114200 236325865 2345 2345 2345 2345 1
475 20250311 114100 236323520 2345 2345 2345 2345 5
476 20250311 114000 236311795 2345 2345 2345 2345 802
477 20250311 113900 234431105 2340 2340 2340 2340 10
478 20250311 113800 234407705 2335 2335 2335 2335 0
479 20250311 113700 234407705 2335 2335 2335 2335 0
480 20250311 113600 234407705 2335 2335 2335 2335 0
481 20250311 113500 234407705 2335 2335 2335 2335 0
482 20250311 113400 234407705 2335 2335 2335 2335 0
483 20250311 113300 234407705 2335 2335 2335 2335 0
484 20250311 113200 234407705 2335 2335 2335 2335 0
485 20250311 113100 234407705 2335 2335 2335 2335 0
486 20250311 113000 234407705 2335 2335 2335 2335 0
487 20250311 112900 234407705 2335 2335 2335 2335 0
488 20250311 112800 234407705 2335 2335 2335 2335 2
489 20250311 112700 234403035 2345 2345 2345 2345 0
490 20250311 112600 234403035 2345 2345 2345 2345 0
491 20250311 112500 234403035 2345 2345 2345 2345 0
492 20250311 112400 234403035 2345 2345 2345 2345 0
493 20250311 112300 234403035 2345 2345 2345 2345 0
494 20250311 112200 234403035 2345 2340 2345 2340 1000
495 20250311 112100 232061135 2340 2335 2340 2335 1324
496 20250311 112000 228968515 2335 2335 2335 2335 0
497 20250311 111900 228968515 2335 2335 2335 2335 0
498 20250311 111800 228968515 2335 2335 2335 2335 0
499 20250311 111700 228968515 2335 2335 2335 2335 0
500 20250311 111600 228968515 2335 2335 2335 2335 0
501 20250311 111500 228968515 2335 2335 2335 2335 0
502 20250311 111400 228968515 2335 2335 2335 2335 0
503 20250311 111300 228968515 2335 2330 2335 2330 2
504 20250311 111200 228963850 2320 2320 2320 2320 0
505 20250311 111100 228963850 2320 2320 2320 2320 0
506 20250311 111000 228963850 2320 2320 2320 2320 0
507 20250311 110900 228963850 2320 2320 2320 2320 1
508 20250311 110800 228961530 2335 2335 2335 2335 0
509 20250311 110700 228961530 2335 2335 2335 2335 0
510 20250311 110600 228961530 2335 2335 2335 2335 0
511 20250311 110500 228961530 2335 2335 2335 2335 1
512 20250311 110400 228959195 2335 2335 2335 2335 0
513 20250311 110300 228959195 2335 2335 2335 2335 0
514 20250311 110200 228959195 2335 2335 2335 2335 0
515 20250311 110100 228959195 2335 2335 2335 2335 54
516 20250311 110000 228833105 2335 2335 2335 2335 0
517 20250311 105900 228833105 2335 2335 2335 2335 0
518 20250311 105800 228833105 2335 2335 2335 2335 0
519 20250311 105700 228833105 2335 2335 2335 2335 0
520 20250311 105600 228833105 2335 2335 2335 2335 0
521 20250311 105500 228833105 2335 2335 2335 2335 0
522 20250311 105400 228833105 2335 2335 2335 2335 0
523 20250311 105300 228833105 2335 2335 2335 2335 0
524 20250311 105200 228833105 2335 2335 2335 2335 0
525 20250311 105100 228833105 2335 2335 2335 2335 0
526 20250311 105000 228833105 2335 2335 2335 2335 0
527 20250311 104900 228833105 2335 2335 2335 2335 0
528 20250311 104800 228833105 2335 2335 2335 2335 0
529 20250311 104700 228833105 2335 2335 2335 2335 0
530 20250311 104600 228833105 2335 2330 2335 2330 40
531 20250311 104500 228739895 2325 2325 2325 2325 0
532 20250311 104400 228739895 2325 2325 2325 2325 0
533 20250311 104300 228739895 2325 2325 2325 2325 10
534 20250311 104200 228716645 2325 2320 2325 2320 15209
535 20250311 104100 193430150 2315 2315 2315 2315 0
536 20250311 104000 193430150 2315 2315 2315 2315 56
537 20250311 103900 193300510 2315 2315 2320 2315 144
538 20250311 103800 192967100 2320 2320 2320 2320 0
539 20250311 103700 192967100 2320 2320 2320 2320 27
540 20250311 103600 192904460 2310 2310 2310 2310 0
541 20250311 103500 192904460 2310 2310 2310 2310 0
542 20250311 103400 192904460 2310 2320 2320 2310 1132
543 20250311 103300 190285220 2310 2320 2320 2310 1002
544 20250311 103200 187970580 2315 2315 2315 2315 0
545 20250311 103100 187970580 2315 2320 2320 2315 1199
546 20250311 103000 185194720 2320 2320 2320 2320 4000
547 20250311 102900 175914720 2320 2320 2320 2320 700
548 20250311 102800 174290720 2320 2320 2320 2320 0
549 20250311 102700 174290720 2320 2320 2320 2320 150
550 20250311 102600 173942720 2325 2325 2325 2325 0
551 20250311 102500 173942720 2325 2325 2325 2325 31
552 20250311 102400 173870645 2315 2315 2315 2315 0
553 20250311 102300 173870645 2315 2320 2320 2315 98
554 20250311 102200 173643765 2310 2315 2320 2310 1888
555 20250311 102100 169264620 2315 2310 2315 2300 8831
556 20250311 102000 148919625 2310 2305 2310 2305 325
557 20250311 101900 148170475 2305 2315 2315 2305 20166
558 20250311 101800 101650245 2315 2320 2320 2315 405
559 20250311 101700 100712310 2320 2320 2320 2320 759
560 20250311 101600 98951430 2320 2335 2335 2320 178
561 20250311 101500 98538455 2325 2330 2330 2320 78
562 20250311 101400 98357345 2335 2335 2335 2335 0
563 20250311 101300 98357345 2335 2330 2335 2330 4
564 20250311 101200 98348015 2320 2320 2320 2320 0
565 20250311 101100 98348015 2320 2320 2320 2320 100
566 20250311 101000 98116015 2340 2340 2340 2340 0
567 20250311 100900 98116015 2340 2320 2340 2320 32
568 20250311 100800 98041230 2310 2325 2340 2310 6804
569 20250311 100700 82266765 2325 2325 2325 2325 244
570 20250311 100600 81699465 2345 2330 2345 2330 471
571 20250311 100500 80602005 2340 2340 2340 2340 0
572 20250311 100400 80602005 2340 2340 2340 2340 50
573 20250311 100300 80485005 2340 2340 2340 2340 31
574 20250311 100200 80412465 2340 2340 2340 2340 200
575 20250311 100100 79944465 2340 2340 2340 2340 2
576 20250311 100000 79939785 2330 2330 2330 2330 200
577 20250311 095900 79473785 2340 2340 2340 2340 22
578 20250311 095800 79422305 2335 2335 2335 2335 0
579 20250311 095700 79422305 2335 2335 2335 2335 100
580 20250311 095600 79188805 2330 2330 2330 2330 0
581 20250311 095500 79188805 2330 2330 2330 2330 0
582 20250311 095400 79188805 2330 2330 2330 2330 10
583 20250311 095300 79165505 2330 2330 2330 2330 2
584 20250311 095200 79160845 2330 2340 2340 2330 2922
585 20250311 095100 72346840 2330 2330 2330 2330 0
586 20250311 095000 72346840 2330 2330 2330 2330 534
587 20250311 094900 71102620 2340 2340 2340 2340 2078
588 20250311 094800 66240100 2340 2340 2340 2340 555
589 20250311 094700 64941400 2340 2340 2340 2340 2
590 20250311 094600 64936720 2340 2340 2340 2340 3
591 20250311 094500 64929700 2340 2340 2340 2340 3
592 20250311 094400 64922680 2340 2340 2340 2330 360
593 20250311 094300 64083780 2335 2335 2335 2335 1201
594 20250311 094200 61279445 2335 2335 2335 2335 50
595 20250311 094100 61162695 2335 2335 2335 2335 0
596 20250311 094000 61162695 2335 2335 2335 2335 0
597 20250311 093900 61162695 2335 2340 2340 2335 443
598 20250311 093800 60128285 2345 2345 2345 2345 0
599 20250311 093700 60128285 2345 2340 2345 2340 20
600 20250311 093600 60081435 2340 2340 2340 2340 690
601 20250311 093500 58466835 2345 2345 2345 2345 0
602 20250311 093400 58466835 2345 2345 2345 2345 0
603 20250311 093300 58466835 2345 2345 2345 2345 0
604 20250311 093200 58466835 2345 2345 2345 2345 0
605 20250311 093100 58466835 2345 2345 2345 2345 7
606 20250311 093000 58450420 2345 2345 2345 2345 0
607 20250311 092900 58450420 2345 2345 2345 2345 20
608 20250311 092800 58403520 2335 2335 2340 2335 330
609 20250311 092700 57632870 2345 2345 2345 2345 0
610 20250311 092600 57632870 2345 2345 2345 2345 0
611 20250311 092500 57632870 2345 2345 2345 2345 0
612 20250311 092400 57632870 2345 2345 2345 2345 430
613 20250311 092300 56624520 2345 2335 2345 2335 90
614 20250311 092200 56414125 2335 2330 2335 2330 21
615 20250311 092100 56365100 2330 2332 2332 2330 174
616 20250311 092000 55959630 2332 2332 2332 2332 143
617 20250311 091900 55626154 2332 2330 2332 2330 719
618 20250311 091800 53950260 2322 2322 2322 2322 0
619 20250311 091700 53950260 2322 2325 2325 2322 4038
620 20250311 091600 44562870 2320 2320 2320 2320 1268
621 20250311 091500 41621110 2320 2315 2320 2315 1666
622 20250311 091400 37764300 2315 2315 2315 2315 2
623 20250311 091300 37759670 2315 2315 2315 2315 0
624 20250311 091200 37759670 2315 2305 2315 2305 220
625 20250311 091100 37252370 2310 2310 2310 2305 1407
626 20250311 091000 34004760 2310 2315 2315 2300 873
627 20250311 090900 31988260 2300 2320 2320 2300 1886
628 20250311 090800 27631435 2320 2310 2320 2300 2748
629 20250311 090700 21292695 2315 2325 2325 2315 39
630 20250311 090600 21202190 2305 2305 2305 2305 0
631 20250311 090500 21202190 2305 2315 2315 2305 13
632 20250311 090400 21172215 2315 2305 2315 2305 475
633 20250311 090300 20075590 2305 2305 2305 2305 1
634 20250311 090200 20073285 2315 2300 2320 2300 163
635 20250311 090100 19697750 2300 2325 2325 2300 7087
636 20250311 090000 3349015 2330 2315 2355 2315 1444

1
049480/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,175732,31422383,417363500,74628159625,0.56
20250306,175605,31422383,426720150,76356390690,0.56
20250305,175605,31422383,431110275,77141950265,0.56
20250304,175605,31422383,421452000,75413719200,0.56
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 175732 31422383 417363500 74628159625 0.56
3 20250306 175605 31422383 426720150 76356390690 0.56
4 20250305 175605 31422383 431110275 77141950265 0.56
5 20250304 175605 31422383 421452000 75413719200 0.56