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

638
051380/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193600,183658400,2895,2895,2895,2895,1145
20250311,193500,183658400,2895,2895,2895,2895,0
20250311,193400,183658400,2895,2895,2895,2895,0
20250311,193300,183658400,2895,2895,2895,2895,0
20250311,193200,183658400,2895,2895,2895,2895,0
20250311,193100,183658400,2895,2895,2895,2895,0
20250311,193000,183658400,2895,2895,2895,2895,0
20250311,192900,183658400,2895,2895,2895,2895,0
20250311,192800,183658400,2895,2895,2895,2895,0
20250311,192700,183658400,2895,2895,2895,2895,0
20250311,192600,183658400,2895,2895,2895,2895,0
20250311,192500,183658400,2895,2895,2895,2895,0
20250311,192400,183658400,2895,2895,2895,2895,0
20250311,192300,183658400,2895,2895,2895,2895,0
20250311,192200,183658400,2895,2895,2895,2895,0
20250311,192100,183658400,2895,2895,2895,2895,0
20250311,192000,183658400,2895,2895,2895,2895,0
20250311,191900,183658400,2895,2895,2895,2895,0
20250311,191800,183658400,2895,2895,2895,2895,0
20250311,191700,183658400,2895,2895,2895,2895,0
20250311,191600,183658400,2895,2895,2895,2895,0
20250311,191500,183658400,2895,2895,2895,2895,0
20250311,191400,183658400,2895,2895,2895,2895,0
20250311,191300,183658400,2895,2895,2895,2895,0
20250311,191200,183658400,2895,2895,2895,2895,0
20250311,191100,183658400,2895,2895,2895,2895,0
20250311,191000,183658400,2895,2895,2895,2895,0
20250311,190900,183658400,2895,2895,2895,2895,0
20250311,190800,183658400,2895,2895,2895,2895,0
20250311,190700,183658400,2895,2895,2895,2895,0
20250311,190600,183658400,2895,2895,2895,2895,1145
20250311,190500,183658400,2895,2895,2895,2895,0
20250311,190400,183658400,2895,2895,2895,2895,0
20250311,190300,183658400,2895,2895,2895,2895,0
20250311,190200,183658400,2895,2895,2895,2895,0
20250311,190100,183658400,2895,2895,2895,2895,0
20250311,190000,183658400,2895,2895,2895,2895,0
20250311,185900,183658400,2895,2895,2895,2895,0
20250311,185800,183658400,2895,2895,2895,2895,0
20250311,185700,183658400,2895,2895,2895,2895,0
20250311,185600,183658400,2895,2895,2895,2895,0
20250311,185500,183658400,2895,2895,2895,2895,0
20250311,185400,183658400,2895,2895,2895,2895,0
20250311,185300,183658400,2895,2895,2895,2895,0
20250311,185200,183658400,2895,2895,2895,2895,0
20250311,185100,183658400,2895,2895,2895,2895,0
20250311,185000,183658400,2895,2895,2895,2895,0
20250311,184900,183658400,2895,2895,2895,2895,0
20250311,184800,183658400,2895,2895,2895,2895,0
20250311,184700,183658400,2895,2895,2895,2895,0
20250311,184600,183658400,2895,2895,2895,2895,0
20250311,184500,183658400,2895,2895,2895,2895,0
20250311,184400,183658400,2895,2895,2895,2895,0
20250311,184300,183658400,2895,2895,2895,2895,0
20250311,184200,183658400,2895,2895,2895,2895,0
20250311,184100,183658400,2895,2895,2895,2895,0
20250311,184000,183658400,2895,2895,2895,2895,0
20250311,183900,183658400,2895,2895,2895,2895,0
20250311,183800,183658400,2895,2895,2895,2895,0
20250311,183700,183658400,2895,2895,2895,2895,0
20250311,183600,183658400,2895,2895,2895,2895,1145
20250311,183500,183658400,2895,2895,2895,2895,0
20250311,183400,183658400,2895,2895,2895,2895,0
20250311,183300,183658400,2895,2895,2895,2895,0
20250311,183200,183658400,2895,2895,2895,2895,0
20250311,183100,183658400,2895,2895,2895,2895,0
20250311,183000,183658400,2895,2895,2895,2895,0
20250311,182900,183658400,2895,2895,2895,2895,0
20250311,182800,183658400,2895,2895,2895,2895,0
20250311,182700,183658400,2895,2895,2895,2895,0
20250311,182600,183658400,2895,2895,2895,2895,0
20250311,182500,183658400,2895,2895,2895,2895,0
20250311,182400,183658400,2895,2895,2895,2895,0
20250311,182300,183658400,2895,2895,2895,2895,0
20250311,182200,183658400,2895,2895,2895,2895,0
20250311,182100,183658400,2895,2895,2895,2895,0
20250311,182000,183658400,2895,2895,2895,2895,0
20250311,181900,183658400,2895,2895,2895,2895,0
20250311,181800,183658400,2895,2895,2895,2895,0
20250311,181700,183658400,2895,2895,2895,2895,0
20250311,181600,183658400,2895,2895,2895,2895,0
20250311,181500,183658400,2895,2895,2895,2895,0
20250311,181400,183658400,2895,2895,2895,2895,0
20250311,181300,183658400,2895,2895,2895,2895,0
20250311,181200,183658400,2895,2895,2895,2895,0
20250311,181100,183658400,2895,2895,2895,2895,0
20250311,181000,183658400,2895,2895,2895,2895,0
20250311,180900,183658400,2895,2895,2895,2895,0
20250311,180800,183658400,2895,2895,2895,2895,0
20250311,180700,183658400,2895,2895,2895,2895,0
20250311,180600,183658400,2895,2895,2895,2895,1145
20250311,180500,183658400,2895,2895,2895,2895,0
20250311,180400,183658400,2895,2895,2895,2895,0
20250311,180300,183658400,2895,2895,2895,2895,0
20250311,180200,183658400,2895,2895,2895,2895,0
20250311,180100,183658400,2895,2895,2895,2895,0
20250311,180000,183658400,2895,2895,2895,2895,0
20250311,175900,183658400,2895,2895,2895,2895,0
20250311,175800,183658400,2895,2895,2895,2895,0
20250311,175700,183658400,2895,2895,2895,2895,0
20250311,175600,183658400,2895,2895,2895,2895,0
20250311,175500,183658400,2895,2895,2895,2895,0
20250311,175400,183658400,2895,2895,2895,2895,0
20250311,175300,183658400,2895,2895,2895,2895,0
20250311,175200,183658400,2895,2895,2895,2895,0
20250311,175100,183658400,2895,2895,2895,2895,0
20250311,175000,183658400,2895,2895,2895,2895,0
20250311,174900,183658400,2895,2895,2895,2895,0
20250311,174800,183658400,2895,2895,2895,2895,0
20250311,174700,183658400,2895,2895,2895,2895,0
20250311,174600,183658400,2895,2895,2895,2895,0
20250311,174500,183658400,2895,2895,2895,2895,0
20250311,174400,183658400,2895,2895,2895,2895,0
20250311,174300,183658400,2895,2895,2895,2895,0
20250311,174200,183658400,2895,2895,2895,2895,0
20250311,174100,183658400,2895,2895,2895,2895,0
20250311,174000,183658400,2895,2895,2895,2895,0
20250311,173900,183658400,2895,2895,2895,2895,0
20250311,173800,183658400,2895,2895,2895,2895,0
20250311,173700,183658400,2895,2895,2895,2895,0
20250311,173600,183658400,2895,2895,2895,2895,1145
20250311,173500,183658400,2895,2895,2895,2895,0
20250311,173400,183658400,2895,2895,2895,2895,0
20250311,173300,183658400,2895,2895,2895,2895,0
20250311,173200,183658400,2895,2895,2895,2895,0
20250311,173100,183658400,2895,2895,2895,2895,0
20250311,173000,183658400,2895,2895,2895,2895,0
20250311,172900,183658400,2895,2895,2895,2895,0
20250311,172800,183658400,2895,2895,2895,2895,0
20250311,172700,183658400,2895,2895,2895,2895,0
20250311,172600,183658400,2895,2895,2895,2895,0
20250311,172500,183658400,2895,2895,2895,2895,0
20250311,172400,183658400,2895,2895,2895,2895,0
20250311,172300,183658400,2895,2895,2895,2895,0
20250311,172200,183658400,2895,2895,2895,2895,0
20250311,172100,183658400,2895,2895,2895,2895,0
20250311,172000,183658400,2895,2895,2895,2895,0
20250311,171900,183658400,2895,2895,2895,2895,0
20250311,171800,183658400,2895,2895,2895,2895,0
20250311,171700,183658400,2895,2895,2895,2895,0
20250311,171600,183658400,2895,2895,2895,2895,0
20250311,171500,183658400,2895,2895,2895,2895,0
20250311,171400,183658400,2895,2895,2895,2895,0
20250311,171300,183658400,2895,2895,2895,2895,0
20250311,171200,183658400,2895,2895,2895,2895,0
20250311,171100,183658400,2895,2895,2895,2895,0
20250311,171000,183658400,2895,2895,2895,2895,0
20250311,170900,183658400,2895,2895,2895,2895,0
20250311,170800,183658400,2895,2895,2895,2895,0
20250311,170700,183658400,2895,2895,2895,2895,0
20250311,170600,183658400,2895,2895,2895,2895,1145
20250311,170500,183658400,2895,2895,2895,2895,0
20250311,170400,183658400,2895,2895,2895,2895,0
20250311,170300,183658400,2895,2895,2895,2895,0
20250311,170200,183658400,2895,2895,2895,2895,0
20250311,170100,183658400,2895,2895,2895,2895,0
20250311,170000,183658400,2895,2895,2895,2895,0
20250311,165900,183658400,2895,2895,2895,2895,0
20250311,165800,183658400,2895,2895,2895,2895,0
20250311,165700,183658400,2895,2895,2895,2895,0
20250311,165600,183658400,2895,2895,2895,2895,0
20250311,165500,183658400,2895,2895,2895,2895,0
20250311,165400,183658400,2895,2895,2895,2895,0
20250311,165300,183658400,2895,2895,2895,2895,0
20250311,165200,183658400,2895,2895,2895,2895,0
20250311,165100,183658400,2895,2895,2895,2895,0
20250311,165000,183658400,2895,2895,2895,2895,0
20250311,164900,183658400,2895,2895,2895,2895,0
20250311,164800,183658400,2895,2895,2895,2895,0
20250311,164700,183658400,2895,2895,2895,2895,0
20250311,164600,183658400,2895,2895,2895,2895,0
20250311,164500,183658400,2895,2895,2895,2895,0
20250311,164400,183658400,2895,2895,2895,2895,0
20250311,164300,183658400,2895,2895,2895,2895,0
20250311,164200,183658400,2895,2895,2895,2895,0
20250311,164100,183658400,2895,2895,2895,2895,0
20250311,164000,183658400,2895,2895,2895,2895,0
20250311,163900,183658400,2895,2895,2895,2895,0
20250311,163800,183658400,2895,2895,2895,2895,0
20250311,163700,183658400,2895,2895,2895,2895,0
20250311,163600,183658400,2895,2895,2895,2895,1145
20250311,163500,183658400,2895,2895,2895,2895,0
20250311,163400,183658400,2895,2895,2895,2895,0
20250311,163300,183658400,2895,2895,2895,2895,0
20250311,163200,183658400,2895,2895,2895,2895,0
20250311,163100,183658400,2895,2895,2895,2895,0
20250311,163000,183658400,2895,2895,2895,2895,0
20250311,162900,183658400,2895,2895,2895,2895,0
20250311,162800,183658400,2895,2895,2895,2895,0
20250311,162700,183658400,2895,2895,2895,2895,0
20250311,162600,183658400,2895,2895,2895,2895,0
20250311,162500,183658400,2895,2895,2895,2895,0
20250311,162400,183658400,2895,2895,2895,2895,0
20250311,162300,183658400,2895,2895,2895,2895,0
20250311,162200,183658400,2895,2895,2895,2895,0
20250311,162100,183658400,2895,2895,2895,2895,0
20250311,162000,183658400,2895,2895,2895,2895,0
20250311,161900,183658400,2895,2895,2895,2895,0
20250311,161800,183658400,2895,2895,2895,2895,0
20250311,161700,183658400,2895,2895,2895,2895,0
20250311,161600,183658400,2895,2895,2895,2895,0
20250311,161500,183658400,2895,2895,2895,2895,0
20250311,161400,183658400,2895,2895,2895,2895,0
20250311,161300,183658400,2895,2895,2895,2895,0
20250311,161200,183658400,2895,2895,2895,2895,0
20250311,161100,183658400,2895,2895,2895,2895,0
20250311,161000,183658400,2895,2895,2895,2895,0
20250311,160900,183658400,2895,2895,2895,2895,0
20250311,160800,183658400,2895,2895,2895,2895,0
20250311,160700,183658400,2895,2895,2895,2895,0
20250311,160600,183658400,2895,2895,2895,2895,1145
20250311,160500,183658400,2895,2895,2895,2895,0
20250311,160400,183658400,2895,2895,2895,2895,0
20250311,160300,183658400,2895,2895,2895,2895,0
20250311,160200,183658400,2895,2895,2895,2895,0
20250311,160100,183658400,2895,2895,2895,2895,0
20250311,160000,183658400,2895,2895,2895,2895,0
20250311,155900,183658400,2895,2895,2895,2895,0
20250311,155800,183658400,2895,2895,2895,2895,0
20250311,155700,183658400,2895,2895,2895,2895,0
20250311,155600,183658400,2895,2895,2895,2895,0
20250311,155500,183658400,2895,2895,2895,2895,0
20250311,155400,183658400,2895,2895,2895,2895,0
20250311,155300,183658400,2895,2895,2895,2895,0
20250311,155200,183658400,2895,2895,2895,2895,0
20250311,155100,183658400,2895,2895,2895,2895,0
20250311,155000,183658400,2895,2895,2895,2895,0
20250311,154900,183658400,2895,2895,2895,2895,0
20250311,154800,183658400,2895,2895,2895,2895,0
20250311,154700,183658400,2895,2895,2895,2895,0
20250311,154600,183658400,2895,2895,2895,2895,0
20250311,154500,183658400,2895,2895,2895,2895,0
20250311,154400,183658400,2895,2895,2895,2895,0
20250311,154300,183658400,2895,2895,2895,2895,0
20250311,154200,183658400,2895,2895,2895,2895,0
20250311,154100,183658400,2895,2895,2895,2895,0
20250311,154000,183658400,2895,2895,2895,2895,0
20250311,153900,183658400,2895,2895,2895,2895,0
20250311,153800,183658400,2895,2895,2895,2895,0
20250311,153700,183658400,2895,2895,2895,2895,0
20250311,153600,183658400,2895,2895,2895,2895,1145
20250311,153500,183658400,2895,2895,2895,2895,0
20250311,153400,183658400,2895,2895,2895,2895,0
20250311,153300,183658400,2895,2895,2895,2895,0
20250311,153200,183658400,2895,2895,2895,2895,0
20250311,153100,183658400,2895,2895,2895,2895,0
20250311,153000,183658400,2895,2895,2895,2895,1145
20250311,152900,180343625,2900,2900,2900,2900,0
20250311,152800,180343625,2900,2900,2900,2900,0
20250311,152700,180343625,2900,2900,2900,2900,0
20250311,152600,180343625,2900,2900,2900,2900,0
20250311,152500,180343625,2900,2900,2900,2900,0
20250311,152400,180343625,2900,2900,2900,2900,0
20250311,152300,180343625,2900,2900,2900,2900,0
20250311,152200,180343625,2900,2900,2900,2900,0
20250311,152100,180343625,2900,2900,2900,2900,0
20250311,152000,180343625,2900,2900,2900,2900,0
20250311,151900,180343625,2900,2900,2900,2890,77
20250311,151800,180120615,2890,2900,2900,2890,33
20250311,151700,180024955,2900,2900,2900,2900,0
20250311,151600,180024955,2900,2900,2900,2900,0
20250311,151500,180024955,2900,2900,2900,2900,17
20250311,151400,179975655,2895,2895,2895,2895,1215
20250311,151300,176458230,2895,2895,2895,2895,147
20250311,151200,176032665,2895,2900,2900,2895,1240
20250311,151100,172442745,2900,2900,2900,2900,0
20250311,151000,172442745,2900,2900,2900,2900,0
20250311,150900,172442745,2900,2900,2900,2900,6
20250311,150800,172425345,2910,2910,2910,2910,0
20250311,150700,172425345,2910,2910,2910,2910,0
20250311,150600,172425345,2910,2910,2910,2910,1122
20250311,150500,169160325,2910,2910,2910,2910,10
20250311,150400,169131225,2910,2910,2910,2910,0
20250311,150300,169131225,2910,2910,2910,2910,293
20250311,150200,168278595,2910,2900,2910,2900,1089
20250311,150100,165116615,2900,2900,2900,2900,0
20250311,150000,165116615,2900,2900,2900,2900,0
20250311,145900,165116615,2900,2900,2900,2900,0
20250311,145800,165116615,2900,2900,2900,2900,0
20250311,145700,165116615,2900,2900,2900,2900,0
20250311,145600,165116615,2900,2900,2900,2900,30
20250311,145500,165029615,2890,2890,2890,2890,0
20250311,145400,165029615,2890,2890,2890,2890,0
20250311,145300,165029615,2890,2890,2890,2890,1
20250311,145200,165026725,2900,2900,2900,2900,50
20250311,145100,164881725,2900,2900,2900,2900,1
20250311,145000,164878825,2890,2890,2890,2890,0
20250311,144900,164878825,2890,2890,2890,2890,5
20250311,144800,164864375,2905,2905,2905,2905,0
20250311,144700,164864375,2905,2905,2905,2905,0
20250311,144600,164864375,2905,2905,2905,2905,0
20250311,144500,164864375,2905,2905,2905,2905,150
20250311,144400,164428625,2885,2885,2885,2885,0
20250311,144300,164428625,2885,2905,2910,2875,1885
20250311,144200,158992425,2910,2910,2910,2910,54
20250311,144100,158835285,2905,2905,2905,2905,120
20250311,144000,158486685,2900,2900,2900,2900,0
20250311,143900,158486685,2900,2900,2900,2900,0
20250311,143800,158486685,2900,2900,2900,2900,0
20250311,143700,158486685,2900,2900,2900,2900,89
20250311,143600,158228585,2900,2900,2900,2900,0
20250311,143500,158228585,2900,2900,2900,2900,11
20250311,143400,158196685,2905,2905,2905,2905,0
20250311,143300,158196685,2905,2905,2905,2905,0
20250311,143200,158196685,2905,2905,2905,2905,0
20250311,143100,158196685,2905,2905,2905,2905,3
20250311,143000,158187970,2905,2905,2905,2905,23
20250311,142900,158121155,2905,2905,2905,2905,0
20250311,142800,158121155,2905,2905,2905,2905,9
20250311,142700,158095010,2905,2905,2905,2905,0
20250311,142600,158095010,2905,2905,2905,2905,0
20250311,142500,158095010,2905,2905,2905,2905,0
20250311,142400,158095010,2905,2905,2905,2905,0
20250311,142300,158095010,2905,2905,2905,2905,468
20250311,142200,156735470,2900,2900,2900,2900,31
20250311,142100,156645570,2900,2900,2900,2900,0
20250311,142000,156645570,2900,2900,2900,2900,0
20250311,141900,156645570,2900,2900,2900,2900,0
20250311,141800,156645570,2900,2900,2900,2900,1000
20250311,141700,153745570,2900,2900,2900,2900,0
20250311,141600,153745570,2900,2900,2900,2900,0
20250311,141500,153745570,2900,2900,2900,2900,0
20250311,141400,153745570,2900,2900,2900,2900,59
20250311,141300,153574470,2905,2905,2905,2905,100
20250311,141200,153283970,2905,2905,2905,2905,0
20250311,141100,153283970,2905,2905,2905,2905,0
20250311,141000,153283970,2905,2905,2905,2905,0
20250311,140900,153283970,2905,2910,2910,2905,679
20250311,140800,151310375,2905,2905,2905,2905,0
20250311,140700,151310375,2905,2905,2905,2905,1083
20250311,140600,148164260,2905,2910,2910,2905,18
20250311,140500,148111930,2910,2910,2910,2910,0
20250311,140400,148111930,2910,2910,2910,2910,0
20250311,140300,148111930,2910,2915,2915,2910,92
20250311,140200,147844205,2910,2910,2910,2910,0
20250311,140100,147844205,2910,2910,2910,2910,259
20250311,140000,147090515,2910,2910,2910,2910,400
20250311,135900,145926515,2910,2910,2910,2910,45
20250311,135800,145795565,2910,2910,2910,2910,1
20250311,135700,145792655,2915,2915,2915,2915,0
20250311,135600,145792655,2915,2915,2915,2915,0
20250311,135500,145792655,2915,2915,2915,2915,1
20250311,135400,145789740,2915,2915,2915,2915,125
20250311,135300,145425365,2920,2920,2920,2920,0
20250311,135200,145425365,2920,2920,2920,2920,0
20250311,135100,145425365,2920,2920,2920,2920,31
20250311,135000,145334845,2920,2920,2920,2920,2
20250311,134900,145329005,2920,2920,2920,2920,6
20250311,134800,145311485,2920,2920,2920,2920,0
20250311,134700,145311485,2920,2920,2920,2920,10
20250311,134600,145282285,2920,2920,2920,2920,10
20250311,134500,145253085,2920,2915,2920,2915,33
20250311,134400,145156740,2920,2915,2920,2915,104
20250311,134300,144853090,2915,2915,2915,2915,84
20250311,134200,144608230,2915,2895,2915,2895,989
20250311,134100,141734830,2895,2895,2895,2895,7
20250311,134000,141714565,2895,2895,2895,2895,0
20250311,133900,141714565,2895,2895,2895,2895,0
20250311,133800,141714565,2895,2895,2895,2895,0
20250311,133700,141714565,2895,2895,2895,2895,0
20250311,133600,141714565,2895,2895,2895,2895,0
20250311,133500,141714565,2895,2895,2895,2895,0
20250311,133400,141714565,2895,2895,2895,2895,0
20250311,133300,141714565,2895,2895,2895,2895,1
20250311,133200,141711670,2900,2900,2900,2900,4
20250311,133100,141700070,2890,2890,2890,2890,0
20250311,133000,141700070,2890,2890,2890,2890,0
20250311,132900,141700070,2890,2900,2900,2890,149
20250311,132800,141268470,2900,2900,2900,2900,2
20250311,132700,141262670,2890,2890,2890,2890,0
20250311,132600,141262670,2890,2890,2890,2890,0
20250311,132500,141262670,2890,2890,2890,2890,0
20250311,132400,141262670,2890,2890,2890,2890,0
20250311,132300,141262670,2890,2890,2890,2890,0
20250311,132200,141262670,2890,2895,2895,2890,339
20250311,132100,140282210,2890,2890,2890,2890,0
20250311,132000,140282210,2890,2895,2895,2890,565
20250311,131900,138646855,2895,2895,2895,2895,10
20250311,131800,138617905,2895,2895,2895,2895,0
20250311,131700,138617905,2895,2895,2895,2895,0
20250311,131600,138617905,2895,2900,2900,2895,162
20250311,131500,138148110,2895,2895,2895,2895,169
20250311,131400,137658855,2900,2900,2900,2900,0
20250311,131300,137658855,2900,2900,2900,2900,0
20250311,131200,137658855,2900,2900,2900,2900,0
20250311,131100,137658855,2900,2900,2900,2900,2
20250311,131000,137653055,2900,2900,2900,2900,0
20250311,130900,137653055,2900,2895,2900,2895,156
20250311,130800,137201430,2905,2905,2905,2905,0
20250311,130700,137201430,2905,2905,2905,2905,0
20250311,130600,137201430,2905,2905,2905,2905,0
20250311,130500,137201430,2905,2905,2905,2905,0
20250311,130400,137201430,2905,2905,2905,2905,1
20250311,130300,137198525,2895,2895,2895,2895,69
20250311,130200,136998770,2910,2910,2910,2910,0
20250311,130100,136998770,2910,2910,2910,2910,0
20250311,130000,136998770,2910,2910,2910,2910,0
20250311,125900,136998770,2910,2900,2910,2900,669
20250311,125800,135053675,2910,2910,2910,2910,0
20250311,125700,135053675,2910,2910,2910,2910,0
20250311,125600,135053675,2910,2910,2910,2910,0
20250311,125500,135053675,2910,2910,2910,2910,9
20250311,125400,135027485,2915,2880,2915,2880,664
20250311,125300,133108540,2875,2875,2875,2875,0
20250311,125200,133108540,2875,2875,2875,2875,0
20250311,125100,133108540,2875,2875,2875,2875,44
20250311,125000,132982040,2870,2870,2870,2870,0
20250311,124900,132982040,2870,2870,2870,2870,0
20250311,124800,132982040,2870,2870,2870,2870,409
20250311,124700,131808210,2870,2870,2870,2870,58
20250311,124600,131641750,2870,2870,2870,2870,0
20250311,124500,131641750,2870,2870,2870,2870,0
20250311,124400,131641750,2870,2870,2870,2870,0
20250311,124300,131641750,2870,2870,2870,2870,0
20250311,124200,131641750,2870,2870,2870,2870,0
20250311,124100,131641750,2870,2885,2885,2870,35
20250311,124000,131541165,2885,2885,2885,2885,0
20250311,123900,131541165,2885,2885,2885,2885,0
20250311,123800,131541165,2885,2885,2885,2885,27
20250311,123700,131463270,2885,2885,2885,2885,0
20250311,123600,131463270,2885,2885,2885,2885,366
20250311,123500,130407360,2885,2885,2885,2885,0
20250311,123400,130407360,2885,2885,2885,2885,0
20250311,123300,130407360,2885,2885,2885,2885,0
20250311,123200,130407360,2885,2885,2885,2885,0
20250311,123100,130407360,2885,2890,2890,2885,144
20250311,123000,129991500,2890,2890,2890,2890,0
20250311,122900,129991500,2890,2890,2890,2890,0
20250311,122800,129991500,2890,2890,2890,2890,0
20250311,122700,129991500,2890,2890,2890,2890,0
20250311,122600,129991500,2890,2890,2890,2890,0
20250311,122500,129991500,2890,2890,2890,2890,0
20250311,122400,129991500,2890,2890,2890,2890,0
20250311,122300,129991500,2890,2890,2890,2890,0
20250311,122200,129991500,2890,2890,2890,2890,0
20250311,122100,129991500,2890,2890,2890,2890,1
20250311,122000,129988610,2890,2895,2895,2890,1057
20250311,121900,126932250,2895,2895,2895,2895,192
20250311,121800,126376410,2895,2900,2900,2895,229
20250311,121700,125713370,2895,2895,2895,2895,0
20250311,121600,125713370,2895,2895,2895,2895,26
20250311,121500,125638100,2910,2910,2910,2910,20
20250311,121400,125579900,2900,2900,2900,2900,2
20250311,121300,125574100,2910,2910,2910,2910,0
20250311,121200,125574100,2910,2910,2910,2910,0
20250311,121100,125574100,2910,2910,2910,2910,9
20250311,121000,125547910,2895,2895,2895,2895,0
20250311,120900,125547910,2895,2895,2895,2895,0
20250311,120800,125547910,2895,2895,2895,2895,152
20250311,120700,125107870,2895,2895,2895,2895,5
20250311,120600,125093395,2895,2895,2895,2895,0
20250311,120500,125093395,2895,2895,2895,2895,0
20250311,120400,125093395,2895,2895,2895,2895,0
20250311,120300,125093395,2895,2895,2895,2895,0
20250311,120200,125093395,2895,2895,2895,2895,0
20250311,120100,125093395,2895,2895,2895,2895,85
20250311,120000,124847320,2895,2900,2900,2895,18
20250311,115900,124795165,2900,2900,2900,2900,0
20250311,115800,124795165,2900,2900,2900,2900,0
20250311,115700,124795165,2900,2900,2900,2900,5
20250311,115600,124780665,2900,2900,2900,2900,0
20250311,115500,124780665,2900,2900,2900,2900,1
20250311,115400,124777765,2895,2895,2895,2895,5
20250311,115300,124763290,2895,2895,2895,2895,0
20250311,115200,124763290,2895,2895,2895,2895,0
20250311,115100,124763290,2895,2895,2895,2895,0
20250311,115000,124763290,2895,2895,2895,2895,0
20250311,114900,124763290,2895,2895,2895,2895,10
20250311,114800,124734340,2895,2895,2895,2895,0
20250311,114700,124734340,2895,2895,2895,2895,1
20250311,114600,124731445,2895,2895,2895,2895,0
20250311,114500,124731445,2895,2895,2895,2895,0
20250311,114400,124731445,2895,2895,2895,2895,0
20250311,114300,124731445,2895,2895,2895,2895,1
20250311,114200,124728550,2915,2915,2915,2915,0
20250311,114100,124728550,2915,2915,2915,2915,0
20250311,114000,124728550,2915,2915,2915,2915,10
20250311,113900,124699400,2890,2890,2890,2890,0
20250311,113800,124699400,2890,2890,2890,2890,10
20250311,113700,124670500,2900,2900,2900,2900,0
20250311,113600,124670500,2900,2900,2900,2900,280
20250311,113500,123858500,2900,2905,2905,2900,30
20250311,113400,123771375,2915,2915,2915,2915,0
20250311,113300,123771375,2915,2915,2915,2915,0
20250311,113200,123771375,2915,2915,2915,2915,20
20250311,113100,123713075,2915,2915,2915,2915,9
20250311,113000,123686840,2900,2910,2910,2900,56
20250311,112900,123524380,2910,2910,2910,2910,54
20250311,112800,123367240,2910,2905,2910,2905,72
20250311,112700,123158065,2895,2895,2895,2895,0
20250311,112600,123158065,2895,2895,2895,2895,0
20250311,112500,123158065,2895,2895,2895,2895,42
20250311,112400,123036475,2895,2895,2895,2895,0
20250311,112300,123036475,2895,2895,2895,2895,0
20250311,112200,123036475,2895,2895,2895,2895,0
20250311,112100,123036475,2895,2895,2895,2895,5
20250311,112000,123022000,2900,2900,2900,2900,54
20250311,111900,122865400,2895,2895,2895,2895,0
20250311,111800,122865400,2895,2895,2895,2895,0
20250311,111700,122865400,2895,2895,2895,2895,0
20250311,111600,122865400,2895,2895,2900,2895,132
20250311,111500,122482855,2895,2895,2895,2895,1
20250311,111400,122479960,2895,2895,2895,2895,0
20250311,111300,122479960,2895,2895,2895,2895,402
20250311,111200,121316170,2895,2910,2910,2895,50
20250311,111100,121170820,2920,2895,2920,2895,273
20250311,111000,120377960,2920,2895,2920,2895,27
20250311,110900,120299745,2920,2905,2920,2905,246
20250311,110800,119584565,2900,2890,2900,2890,1585
20250311,110700,114994490,2890,2890,2890,2890,0
20250311,110600,114994490,2890,2890,2890,2890,300
20250311,110500,114127490,2885,2880,2885,2880,1438
20250311,110400,109985945,2880,2875,2880,2875,501
20250311,110300,108545565,2875,2875,2875,2875,0
20250311,110200,108545565,2875,2865,2875,2865,3484
20250311,110100,98543490,2865,2860,2865,2860,138
20250311,110000,98148805,2865,2865,2865,2865,0
20250311,105900,98148805,2865,2865,2865,2865,0
20250311,105800,98148805,2865,2865,2865,2865,0
20250311,105700,98148805,2865,2865,2865,2865,1
20250311,105600,98145940,2860,2860,2860,2860,314
20250311,105500,97247900,2865,2865,2865,2865,1
20250311,105400,97245035,2870,2870,2870,2870,0
20250311,105300,97245035,2870,2870,2870,2870,0
20250311,105200,97245035,2870,2870,2870,2870,0
20250311,105100,97245035,2870,2870,2870,2870,0
20250311,105000,97245035,2870,2870,2870,2870,0
20250311,104900,97245035,2870,2870,2870,2870,0
20250311,104800,97245035,2870,2870,2870,2870,0
20250311,104700,97245035,2870,2870,2870,2870,0
20250311,104600,97245035,2870,2870,2870,2870,0
20250311,104500,97245035,2870,2870,2870,2870,0
20250311,104400,97245035,2870,2865,2870,2865,348
20250311,104300,96247540,2865,2865,2865,2865,1
20250311,104200,96244675,2860,2850,2865,2850,697
20250311,104100,94250040,2845,2845,2845,2845,0
20250311,104000,94250040,2845,2845,2845,2840,353
20250311,103900,93247505,2840,2840,2840,2840,0
20250311,103800,93247505,2840,2840,2840,2840,0
20250311,103700,93247505,2840,2840,2840,2840,0
20250311,103600,93247505,2840,2840,2840,2840,0
20250311,103500,93247505,2840,2840,2840,2840,0
20250311,103400,93247505,2840,2840,2840,2840,0
20250311,103300,93247505,2840,2840,2840,2840,0
20250311,103200,93247505,2840,2840,2840,2840,0
20250311,103100,93247505,2840,2840,2840,2840,5
20250311,103000,93233305,2835,2835,2835,2835,45
20250311,102900,93105730,2850,2850,2850,2850,0
20250311,102800,93105730,2850,2850,2850,2850,0
20250311,102700,93105730,2850,2850,2850,2850,255
20250311,102600,92378980,2850,2850,2850,2850,0
20250311,102500,92378980,2850,2850,2850,2850,0
20250311,102400,92378980,2850,2850,2850,2850,0
20250311,102300,92378980,2850,2850,2850,2850,300
20250311,102200,91523980,2835,2835,2835,2835,1
20250311,102100,91521145,2850,2845,2850,2835,212
20250311,102000,90917150,2845,2845,2845,2845,200
20250311,101900,90348150,2835,2840,2840,2835,1016
20250311,101800,87464080,2840,2845,2845,2840,52
20250311,101700,87316165,2845,2845,2845,2845,275
20250311,101600,86533790,2845,2850,2850,2845,361
20250311,101500,85505100,2850,2850,2850,2850,1
20250311,101400,85502250,2850,2850,2850,2850,58
20250311,101300,85336950,2850,2850,2850,2850,0
20250311,101200,85336950,2850,2855,2855,2850,266
20250311,101100,84577685,2855,2855,2855,2855,0
20250311,101000,84577685,2855,2860,2865,2855,219
20250311,100900,83951350,2860,2860,2860,2860,0
20250311,100800,83951350,2860,2860,2860,2860,6
20250311,100700,83934190,2850,2850,2850,2850,0
20250311,100600,83934190,2850,2850,2850,2850,8
20250311,100500,83911390,2865,2850,2865,2850,118
20250311,100400,83573335,2855,2855,2855,2850,170
20250311,100300,83088000,2850,2850,2855,2850,36
20250311,100200,82985390,2850,2850,2850,2850,0
20250311,100100,82985390,2850,2850,2850,2850,0
20250311,100000,82985390,2850,2855,2855,2850,88
20250311,095900,82734525,2850,2850,2850,2850,200
20250311,095800,82164525,2845,2845,2845,2845,0
20250311,095700,82164525,2845,2845,2845,2845,4
20250311,095600,82153145,2850,2850,2850,2850,43
20250311,095500,82030595,2850,2850,2850,2850,1
20250311,095400,82027745,2855,2850,2855,2850,30
20250311,095300,81942220,2845,2845,2845,2845,0
20250311,095200,81942220,2845,2845,2845,2845,0
20250311,095100,81942220,2845,2845,2845,2845,0
20250311,095000,81942220,2845,2850,2850,2845,455
20250311,094900,80645475,2855,2855,2855,2855,0
20250311,094800,80645475,2855,2855,2855,2855,0
20250311,094700,80645475,2855,2855,2855,2855,0
20250311,094600,80645475,2855,2855,2855,2855,0
20250311,094500,80645475,2855,2855,2855,2855,0
20250311,094400,80645475,2855,2855,2855,2855,1
20250311,094300,80642620,2845,2855,2855,2845,645
20250311,094200,78806295,2855,2855,2855,2855,0
20250311,094100,78806295,2855,2855,2855,2855,21
20250311,094000,78746340,2860,2865,2865,2860,150
20250311,093900,78317335,2875,2875,2875,2875,0
20250311,093800,78317335,2875,2875,2875,2875,0
20250311,093700,78317335,2875,2875,2875,2875,0
20250311,093600,78317335,2875,2875,2875,2875,26
20250311,093500,78242585,2880,2880,2880,2880,0
20250311,093400,78242585,2880,2860,2880,2860,684
20250311,093300,76285845,2880,2880,2880,2880,100
20250311,093200,75997845,2880,2850,2880,2850,1411
20250311,093100,71966685,2850,2850,2850,2850,0
20250311,093000,71966685,2850,2845,2850,2845,457
20250311,092900,70665985,2825,2825,2825,2825,0
20250311,092800,70665985,2825,2830,2830,2825,1183
20250311,092700,67323815,2825,2835,2835,2825,320
20250311,092600,66419125,2845,2845,2845,2845,0
20250311,092500,66419125,2845,2840,2845,2840,402
20250311,092400,65277190,2800,2800,2800,2800,0
20250311,092300,65277190,2800,2820,2820,2800,1300
20250311,092200,61629845,2805,2805,2805,2805,0
20250311,092100,61629845,2805,2835,2835,2805,893
20250311,092000,59116935,2835,2835,2835,2835,84
20250311,091900,58878795,2810,2825,2825,2810,1000
20250311,091800,56061830,2840,2840,2840,2840,202
20250311,091700,55488150,2835,2835,2835,2835,350
20250311,091600,54495900,2835,2835,2835,2835,36
20250311,091500,54393840,2835,2790,2835,2780,2001
20250311,091400,48776960,2760,2800,2800,2760,1001
20250311,091300,46010890,2760,2785,2785,2750,1010
20250311,091200,43227540,2755,2790,2790,2755,3000
20250311,091100,34950035,2785,2805,2805,2775,2000
20250311,091000,29379150,2800,2820,2820,2800,1000
20250311,090900,26577825,2820,2830,2830,2820,133
20250311,090800,26201635,2820,2820,2820,2820,1
20250311,090700,26198815,2820,2825,2825,2820,1398
20250311,090600,22254365,2835,2835,2835,2835,0
20250311,090500,22254365,2835,2835,2835,2835,25
20250311,090400,22183490,2835,2800,2840,2800,2673
20250311,090300,14662890,2805,2805,2805,2805,0
20250311,090200,14662890,2805,2780,2805,2780,1013
20250311,090100,11842960,2820,2800,2820,2750,3358
20250311,090000,2561590,2800,2820,2820,2800,910
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193600 183658400 2895 2895 2895 2895 1145
3 20250311 193500 183658400 2895 2895 2895 2895 0
4 20250311 193400 183658400 2895 2895 2895 2895 0
5 20250311 193300 183658400 2895 2895 2895 2895 0
6 20250311 193200 183658400 2895 2895 2895 2895 0
7 20250311 193100 183658400 2895 2895 2895 2895 0
8 20250311 193000 183658400 2895 2895 2895 2895 0
9 20250311 192900 183658400 2895 2895 2895 2895 0
10 20250311 192800 183658400 2895 2895 2895 2895 0
11 20250311 192700 183658400 2895 2895 2895 2895 0
12 20250311 192600 183658400 2895 2895 2895 2895 0
13 20250311 192500 183658400 2895 2895 2895 2895 0
14 20250311 192400 183658400 2895 2895 2895 2895 0
15 20250311 192300 183658400 2895 2895 2895 2895 0
16 20250311 192200 183658400 2895 2895 2895 2895 0
17 20250311 192100 183658400 2895 2895 2895 2895 0
18 20250311 192000 183658400 2895 2895 2895 2895 0
19 20250311 191900 183658400 2895 2895 2895 2895 0
20 20250311 191800 183658400 2895 2895 2895 2895 0
21 20250311 191700 183658400 2895 2895 2895 2895 0
22 20250311 191600 183658400 2895 2895 2895 2895 0
23 20250311 191500 183658400 2895 2895 2895 2895 0
24 20250311 191400 183658400 2895 2895 2895 2895 0
25 20250311 191300 183658400 2895 2895 2895 2895 0
26 20250311 191200 183658400 2895 2895 2895 2895 0
27 20250311 191100 183658400 2895 2895 2895 2895 0
28 20250311 191000 183658400 2895 2895 2895 2895 0
29 20250311 190900 183658400 2895 2895 2895 2895 0
30 20250311 190800 183658400 2895 2895 2895 2895 0
31 20250311 190700 183658400 2895 2895 2895 2895 0
32 20250311 190600 183658400 2895 2895 2895 2895 1145
33 20250311 190500 183658400 2895 2895 2895 2895 0
34 20250311 190400 183658400 2895 2895 2895 2895 0
35 20250311 190300 183658400 2895 2895 2895 2895 0
36 20250311 190200 183658400 2895 2895 2895 2895 0
37 20250311 190100 183658400 2895 2895 2895 2895 0
38 20250311 190000 183658400 2895 2895 2895 2895 0
39 20250311 185900 183658400 2895 2895 2895 2895 0
40 20250311 185800 183658400 2895 2895 2895 2895 0
41 20250311 185700 183658400 2895 2895 2895 2895 0
42 20250311 185600 183658400 2895 2895 2895 2895 0
43 20250311 185500 183658400 2895 2895 2895 2895 0
44 20250311 185400 183658400 2895 2895 2895 2895 0
45 20250311 185300 183658400 2895 2895 2895 2895 0
46 20250311 185200 183658400 2895 2895 2895 2895 0
47 20250311 185100 183658400 2895 2895 2895 2895 0
48 20250311 185000 183658400 2895 2895 2895 2895 0
49 20250311 184900 183658400 2895 2895 2895 2895 0
50 20250311 184800 183658400 2895 2895 2895 2895 0
51 20250311 184700 183658400 2895 2895 2895 2895 0
52 20250311 184600 183658400 2895 2895 2895 2895 0
53 20250311 184500 183658400 2895 2895 2895 2895 0
54 20250311 184400 183658400 2895 2895 2895 2895 0
55 20250311 184300 183658400 2895 2895 2895 2895 0
56 20250311 184200 183658400 2895 2895 2895 2895 0
57 20250311 184100 183658400 2895 2895 2895 2895 0
58 20250311 184000 183658400 2895 2895 2895 2895 0
59 20250311 183900 183658400 2895 2895 2895 2895 0
60 20250311 183800 183658400 2895 2895 2895 2895 0
61 20250311 183700 183658400 2895 2895 2895 2895 0
62 20250311 183600 183658400 2895 2895 2895 2895 1145
63 20250311 183500 183658400 2895 2895 2895 2895 0
64 20250311 183400 183658400 2895 2895 2895 2895 0
65 20250311 183300 183658400 2895 2895 2895 2895 0
66 20250311 183200 183658400 2895 2895 2895 2895 0
67 20250311 183100 183658400 2895 2895 2895 2895 0
68 20250311 183000 183658400 2895 2895 2895 2895 0
69 20250311 182900 183658400 2895 2895 2895 2895 0
70 20250311 182800 183658400 2895 2895 2895 2895 0
71 20250311 182700 183658400 2895 2895 2895 2895 0
72 20250311 182600 183658400 2895 2895 2895 2895 0
73 20250311 182500 183658400 2895 2895 2895 2895 0
74 20250311 182400 183658400 2895 2895 2895 2895 0
75 20250311 182300 183658400 2895 2895 2895 2895 0
76 20250311 182200 183658400 2895 2895 2895 2895 0
77 20250311 182100 183658400 2895 2895 2895 2895 0
78 20250311 182000 183658400 2895 2895 2895 2895 0
79 20250311 181900 183658400 2895 2895 2895 2895 0
80 20250311 181800 183658400 2895 2895 2895 2895 0
81 20250311 181700 183658400 2895 2895 2895 2895 0
82 20250311 181600 183658400 2895 2895 2895 2895 0
83 20250311 181500 183658400 2895 2895 2895 2895 0
84 20250311 181400 183658400 2895 2895 2895 2895 0
85 20250311 181300 183658400 2895 2895 2895 2895 0
86 20250311 181200 183658400 2895 2895 2895 2895 0
87 20250311 181100 183658400 2895 2895 2895 2895 0
88 20250311 181000 183658400 2895 2895 2895 2895 0
89 20250311 180900 183658400 2895 2895 2895 2895 0
90 20250311 180800 183658400 2895 2895 2895 2895 0
91 20250311 180700 183658400 2895 2895 2895 2895 0
92 20250311 180600 183658400 2895 2895 2895 2895 1145
93 20250311 180500 183658400 2895 2895 2895 2895 0
94 20250311 180400 183658400 2895 2895 2895 2895 0
95 20250311 180300 183658400 2895 2895 2895 2895 0
96 20250311 180200 183658400 2895 2895 2895 2895 0
97 20250311 180100 183658400 2895 2895 2895 2895 0
98 20250311 180000 183658400 2895 2895 2895 2895 0
99 20250311 175900 183658400 2895 2895 2895 2895 0
100 20250311 175800 183658400 2895 2895 2895 2895 0
101 20250311 175700 183658400 2895 2895 2895 2895 0
102 20250311 175600 183658400 2895 2895 2895 2895 0
103 20250311 175500 183658400 2895 2895 2895 2895 0
104 20250311 175400 183658400 2895 2895 2895 2895 0
105 20250311 175300 183658400 2895 2895 2895 2895 0
106 20250311 175200 183658400 2895 2895 2895 2895 0
107 20250311 175100 183658400 2895 2895 2895 2895 0
108 20250311 175000 183658400 2895 2895 2895 2895 0
109 20250311 174900 183658400 2895 2895 2895 2895 0
110 20250311 174800 183658400 2895 2895 2895 2895 0
111 20250311 174700 183658400 2895 2895 2895 2895 0
112 20250311 174600 183658400 2895 2895 2895 2895 0
113 20250311 174500 183658400 2895 2895 2895 2895 0
114 20250311 174400 183658400 2895 2895 2895 2895 0
115 20250311 174300 183658400 2895 2895 2895 2895 0
116 20250311 174200 183658400 2895 2895 2895 2895 0
117 20250311 174100 183658400 2895 2895 2895 2895 0
118 20250311 174000 183658400 2895 2895 2895 2895 0
119 20250311 173900 183658400 2895 2895 2895 2895 0
120 20250311 173800 183658400 2895 2895 2895 2895 0
121 20250311 173700 183658400 2895 2895 2895 2895 0
122 20250311 173600 183658400 2895 2895 2895 2895 1145
123 20250311 173500 183658400 2895 2895 2895 2895 0
124 20250311 173400 183658400 2895 2895 2895 2895 0
125 20250311 173300 183658400 2895 2895 2895 2895 0
126 20250311 173200 183658400 2895 2895 2895 2895 0
127 20250311 173100 183658400 2895 2895 2895 2895 0
128 20250311 173000 183658400 2895 2895 2895 2895 0
129 20250311 172900 183658400 2895 2895 2895 2895 0
130 20250311 172800 183658400 2895 2895 2895 2895 0
131 20250311 172700 183658400 2895 2895 2895 2895 0
132 20250311 172600 183658400 2895 2895 2895 2895 0
133 20250311 172500 183658400 2895 2895 2895 2895 0
134 20250311 172400 183658400 2895 2895 2895 2895 0
135 20250311 172300 183658400 2895 2895 2895 2895 0
136 20250311 172200 183658400 2895 2895 2895 2895 0
137 20250311 172100 183658400 2895 2895 2895 2895 0
138 20250311 172000 183658400 2895 2895 2895 2895 0
139 20250311 171900 183658400 2895 2895 2895 2895 0
140 20250311 171800 183658400 2895 2895 2895 2895 0
141 20250311 171700 183658400 2895 2895 2895 2895 0
142 20250311 171600 183658400 2895 2895 2895 2895 0
143 20250311 171500 183658400 2895 2895 2895 2895 0
144 20250311 171400 183658400 2895 2895 2895 2895 0
145 20250311 171300 183658400 2895 2895 2895 2895 0
146 20250311 171200 183658400 2895 2895 2895 2895 0
147 20250311 171100 183658400 2895 2895 2895 2895 0
148 20250311 171000 183658400 2895 2895 2895 2895 0
149 20250311 170900 183658400 2895 2895 2895 2895 0
150 20250311 170800 183658400 2895 2895 2895 2895 0
151 20250311 170700 183658400 2895 2895 2895 2895 0
152 20250311 170600 183658400 2895 2895 2895 2895 1145
153 20250311 170500 183658400 2895 2895 2895 2895 0
154 20250311 170400 183658400 2895 2895 2895 2895 0
155 20250311 170300 183658400 2895 2895 2895 2895 0
156 20250311 170200 183658400 2895 2895 2895 2895 0
157 20250311 170100 183658400 2895 2895 2895 2895 0
158 20250311 170000 183658400 2895 2895 2895 2895 0
159 20250311 165900 183658400 2895 2895 2895 2895 0
160 20250311 165800 183658400 2895 2895 2895 2895 0
161 20250311 165700 183658400 2895 2895 2895 2895 0
162 20250311 165600 183658400 2895 2895 2895 2895 0
163 20250311 165500 183658400 2895 2895 2895 2895 0
164 20250311 165400 183658400 2895 2895 2895 2895 0
165 20250311 165300 183658400 2895 2895 2895 2895 0
166 20250311 165200 183658400 2895 2895 2895 2895 0
167 20250311 165100 183658400 2895 2895 2895 2895 0
168 20250311 165000 183658400 2895 2895 2895 2895 0
169 20250311 164900 183658400 2895 2895 2895 2895 0
170 20250311 164800 183658400 2895 2895 2895 2895 0
171 20250311 164700 183658400 2895 2895 2895 2895 0
172 20250311 164600 183658400 2895 2895 2895 2895 0
173 20250311 164500 183658400 2895 2895 2895 2895 0
174 20250311 164400 183658400 2895 2895 2895 2895 0
175 20250311 164300 183658400 2895 2895 2895 2895 0
176 20250311 164200 183658400 2895 2895 2895 2895 0
177 20250311 164100 183658400 2895 2895 2895 2895 0
178 20250311 164000 183658400 2895 2895 2895 2895 0
179 20250311 163900 183658400 2895 2895 2895 2895 0
180 20250311 163800 183658400 2895 2895 2895 2895 0
181 20250311 163700 183658400 2895 2895 2895 2895 0
182 20250311 163600 183658400 2895 2895 2895 2895 1145
183 20250311 163500 183658400 2895 2895 2895 2895 0
184 20250311 163400 183658400 2895 2895 2895 2895 0
185 20250311 163300 183658400 2895 2895 2895 2895 0
186 20250311 163200 183658400 2895 2895 2895 2895 0
187 20250311 163100 183658400 2895 2895 2895 2895 0
188 20250311 163000 183658400 2895 2895 2895 2895 0
189 20250311 162900 183658400 2895 2895 2895 2895 0
190 20250311 162800 183658400 2895 2895 2895 2895 0
191 20250311 162700 183658400 2895 2895 2895 2895 0
192 20250311 162600 183658400 2895 2895 2895 2895 0
193 20250311 162500 183658400 2895 2895 2895 2895 0
194 20250311 162400 183658400 2895 2895 2895 2895 0
195 20250311 162300 183658400 2895 2895 2895 2895 0
196 20250311 162200 183658400 2895 2895 2895 2895 0
197 20250311 162100 183658400 2895 2895 2895 2895 0
198 20250311 162000 183658400 2895 2895 2895 2895 0
199 20250311 161900 183658400 2895 2895 2895 2895 0
200 20250311 161800 183658400 2895 2895 2895 2895 0
201 20250311 161700 183658400 2895 2895 2895 2895 0
202 20250311 161600 183658400 2895 2895 2895 2895 0
203 20250311 161500 183658400 2895 2895 2895 2895 0
204 20250311 161400 183658400 2895 2895 2895 2895 0
205 20250311 161300 183658400 2895 2895 2895 2895 0
206 20250311 161200 183658400 2895 2895 2895 2895 0
207 20250311 161100 183658400 2895 2895 2895 2895 0
208 20250311 161000 183658400 2895 2895 2895 2895 0
209 20250311 160900 183658400 2895 2895 2895 2895 0
210 20250311 160800 183658400 2895 2895 2895 2895 0
211 20250311 160700 183658400 2895 2895 2895 2895 0
212 20250311 160600 183658400 2895 2895 2895 2895 1145
213 20250311 160500 183658400 2895 2895 2895 2895 0
214 20250311 160400 183658400 2895 2895 2895 2895 0
215 20250311 160300 183658400 2895 2895 2895 2895 0
216 20250311 160200 183658400 2895 2895 2895 2895 0
217 20250311 160100 183658400 2895 2895 2895 2895 0
218 20250311 160000 183658400 2895 2895 2895 2895 0
219 20250311 155900 183658400 2895 2895 2895 2895 0
220 20250311 155800 183658400 2895 2895 2895 2895 0
221 20250311 155700 183658400 2895 2895 2895 2895 0
222 20250311 155600 183658400 2895 2895 2895 2895 0
223 20250311 155500 183658400 2895 2895 2895 2895 0
224 20250311 155400 183658400 2895 2895 2895 2895 0
225 20250311 155300 183658400 2895 2895 2895 2895 0
226 20250311 155200 183658400 2895 2895 2895 2895 0
227 20250311 155100 183658400 2895 2895 2895 2895 0
228 20250311 155000 183658400 2895 2895 2895 2895 0
229 20250311 154900 183658400 2895 2895 2895 2895 0
230 20250311 154800 183658400 2895 2895 2895 2895 0
231 20250311 154700 183658400 2895 2895 2895 2895 0
232 20250311 154600 183658400 2895 2895 2895 2895 0
233 20250311 154500 183658400 2895 2895 2895 2895 0
234 20250311 154400 183658400 2895 2895 2895 2895 0
235 20250311 154300 183658400 2895 2895 2895 2895 0
236 20250311 154200 183658400 2895 2895 2895 2895 0
237 20250311 154100 183658400 2895 2895 2895 2895 0
238 20250311 154000 183658400 2895 2895 2895 2895 0
239 20250311 153900 183658400 2895 2895 2895 2895 0
240 20250311 153800 183658400 2895 2895 2895 2895 0
241 20250311 153700 183658400 2895 2895 2895 2895 0
242 20250311 153600 183658400 2895 2895 2895 2895 1145
243 20250311 153500 183658400 2895 2895 2895 2895 0
244 20250311 153400 183658400 2895 2895 2895 2895 0
245 20250311 153300 183658400 2895 2895 2895 2895 0
246 20250311 153200 183658400 2895 2895 2895 2895 0
247 20250311 153100 183658400 2895 2895 2895 2895 0
248 20250311 153000 183658400 2895 2895 2895 2895 1145
249 20250311 152900 180343625 2900 2900 2900 2900 0
250 20250311 152800 180343625 2900 2900 2900 2900 0
251 20250311 152700 180343625 2900 2900 2900 2900 0
252 20250311 152600 180343625 2900 2900 2900 2900 0
253 20250311 152500 180343625 2900 2900 2900 2900 0
254 20250311 152400 180343625 2900 2900 2900 2900 0
255 20250311 152300 180343625 2900 2900 2900 2900 0
256 20250311 152200 180343625 2900 2900 2900 2900 0
257 20250311 152100 180343625 2900 2900 2900 2900 0
258 20250311 152000 180343625 2900 2900 2900 2900 0
259 20250311 151900 180343625 2900 2900 2900 2890 77
260 20250311 151800 180120615 2890 2900 2900 2890 33
261 20250311 151700 180024955 2900 2900 2900 2900 0
262 20250311 151600 180024955 2900 2900 2900 2900 0
263 20250311 151500 180024955 2900 2900 2900 2900 17
264 20250311 151400 179975655 2895 2895 2895 2895 1215
265 20250311 151300 176458230 2895 2895 2895 2895 147
266 20250311 151200 176032665 2895 2900 2900 2895 1240
267 20250311 151100 172442745 2900 2900 2900 2900 0
268 20250311 151000 172442745 2900 2900 2900 2900 0
269 20250311 150900 172442745 2900 2900 2900 2900 6
270 20250311 150800 172425345 2910 2910 2910 2910 0
271 20250311 150700 172425345 2910 2910 2910 2910 0
272 20250311 150600 172425345 2910 2910 2910 2910 1122
273 20250311 150500 169160325 2910 2910 2910 2910 10
274 20250311 150400 169131225 2910 2910 2910 2910 0
275 20250311 150300 169131225 2910 2910 2910 2910 293
276 20250311 150200 168278595 2910 2900 2910 2900 1089
277 20250311 150100 165116615 2900 2900 2900 2900 0
278 20250311 150000 165116615 2900 2900 2900 2900 0
279 20250311 145900 165116615 2900 2900 2900 2900 0
280 20250311 145800 165116615 2900 2900 2900 2900 0
281 20250311 145700 165116615 2900 2900 2900 2900 0
282 20250311 145600 165116615 2900 2900 2900 2900 30
283 20250311 145500 165029615 2890 2890 2890 2890 0
284 20250311 145400 165029615 2890 2890 2890 2890 0
285 20250311 145300 165029615 2890 2890 2890 2890 1
286 20250311 145200 165026725 2900 2900 2900 2900 50
287 20250311 145100 164881725 2900 2900 2900 2900 1
288 20250311 145000 164878825 2890 2890 2890 2890 0
289 20250311 144900 164878825 2890 2890 2890 2890 5
290 20250311 144800 164864375 2905 2905 2905 2905 0
291 20250311 144700 164864375 2905 2905 2905 2905 0
292 20250311 144600 164864375 2905 2905 2905 2905 0
293 20250311 144500 164864375 2905 2905 2905 2905 150
294 20250311 144400 164428625 2885 2885 2885 2885 0
295 20250311 144300 164428625 2885 2905 2910 2875 1885
296 20250311 144200 158992425 2910 2910 2910 2910 54
297 20250311 144100 158835285 2905 2905 2905 2905 120
298 20250311 144000 158486685 2900 2900 2900 2900 0
299 20250311 143900 158486685 2900 2900 2900 2900 0
300 20250311 143800 158486685 2900 2900 2900 2900 0
301 20250311 143700 158486685 2900 2900 2900 2900 89
302 20250311 143600 158228585 2900 2900 2900 2900 0
303 20250311 143500 158228585 2900 2900 2900 2900 11
304 20250311 143400 158196685 2905 2905 2905 2905 0
305 20250311 143300 158196685 2905 2905 2905 2905 0
306 20250311 143200 158196685 2905 2905 2905 2905 0
307 20250311 143100 158196685 2905 2905 2905 2905 3
308 20250311 143000 158187970 2905 2905 2905 2905 23
309 20250311 142900 158121155 2905 2905 2905 2905 0
310 20250311 142800 158121155 2905 2905 2905 2905 9
311 20250311 142700 158095010 2905 2905 2905 2905 0
312 20250311 142600 158095010 2905 2905 2905 2905 0
313 20250311 142500 158095010 2905 2905 2905 2905 0
314 20250311 142400 158095010 2905 2905 2905 2905 0
315 20250311 142300 158095010 2905 2905 2905 2905 468
316 20250311 142200 156735470 2900 2900 2900 2900 31
317 20250311 142100 156645570 2900 2900 2900 2900 0
318 20250311 142000 156645570 2900 2900 2900 2900 0
319 20250311 141900 156645570 2900 2900 2900 2900 0
320 20250311 141800 156645570 2900 2900 2900 2900 1000
321 20250311 141700 153745570 2900 2900 2900 2900 0
322 20250311 141600 153745570 2900 2900 2900 2900 0
323 20250311 141500 153745570 2900 2900 2900 2900 0
324 20250311 141400 153745570 2900 2900 2900 2900 59
325 20250311 141300 153574470 2905 2905 2905 2905 100
326 20250311 141200 153283970 2905 2905 2905 2905 0
327 20250311 141100 153283970 2905 2905 2905 2905 0
328 20250311 141000 153283970 2905 2905 2905 2905 0
329 20250311 140900 153283970 2905 2910 2910 2905 679
330 20250311 140800 151310375 2905 2905 2905 2905 0
331 20250311 140700 151310375 2905 2905 2905 2905 1083
332 20250311 140600 148164260 2905 2910 2910 2905 18
333 20250311 140500 148111930 2910 2910 2910 2910 0
334 20250311 140400 148111930 2910 2910 2910 2910 0
335 20250311 140300 148111930 2910 2915 2915 2910 92
336 20250311 140200 147844205 2910 2910 2910 2910 0
337 20250311 140100 147844205 2910 2910 2910 2910 259
338 20250311 140000 147090515 2910 2910 2910 2910 400
339 20250311 135900 145926515 2910 2910 2910 2910 45
340 20250311 135800 145795565 2910 2910 2910 2910 1
341 20250311 135700 145792655 2915 2915 2915 2915 0
342 20250311 135600 145792655 2915 2915 2915 2915 0
343 20250311 135500 145792655 2915 2915 2915 2915 1
344 20250311 135400 145789740 2915 2915 2915 2915 125
345 20250311 135300 145425365 2920 2920 2920 2920 0
346 20250311 135200 145425365 2920 2920 2920 2920 0
347 20250311 135100 145425365 2920 2920 2920 2920 31
348 20250311 135000 145334845 2920 2920 2920 2920 2
349 20250311 134900 145329005 2920 2920 2920 2920 6
350 20250311 134800 145311485 2920 2920 2920 2920 0
351 20250311 134700 145311485 2920 2920 2920 2920 10
352 20250311 134600 145282285 2920 2920 2920 2920 10
353 20250311 134500 145253085 2920 2915 2920 2915 33
354 20250311 134400 145156740 2920 2915 2920 2915 104
355 20250311 134300 144853090 2915 2915 2915 2915 84
356 20250311 134200 144608230 2915 2895 2915 2895 989
357 20250311 134100 141734830 2895 2895 2895 2895 7
358 20250311 134000 141714565 2895 2895 2895 2895 0
359 20250311 133900 141714565 2895 2895 2895 2895 0
360 20250311 133800 141714565 2895 2895 2895 2895 0
361 20250311 133700 141714565 2895 2895 2895 2895 0
362 20250311 133600 141714565 2895 2895 2895 2895 0
363 20250311 133500 141714565 2895 2895 2895 2895 0
364 20250311 133400 141714565 2895 2895 2895 2895 0
365 20250311 133300 141714565 2895 2895 2895 2895 1
366 20250311 133200 141711670 2900 2900 2900 2900 4
367 20250311 133100 141700070 2890 2890 2890 2890 0
368 20250311 133000 141700070 2890 2890 2890 2890 0
369 20250311 132900 141700070 2890 2900 2900 2890 149
370 20250311 132800 141268470 2900 2900 2900 2900 2
371 20250311 132700 141262670 2890 2890 2890 2890 0
372 20250311 132600 141262670 2890 2890 2890 2890 0
373 20250311 132500 141262670 2890 2890 2890 2890 0
374 20250311 132400 141262670 2890 2890 2890 2890 0
375 20250311 132300 141262670 2890 2890 2890 2890 0
376 20250311 132200 141262670 2890 2895 2895 2890 339
377 20250311 132100 140282210 2890 2890 2890 2890 0
378 20250311 132000 140282210 2890 2895 2895 2890 565
379 20250311 131900 138646855 2895 2895 2895 2895 10
380 20250311 131800 138617905 2895 2895 2895 2895 0
381 20250311 131700 138617905 2895 2895 2895 2895 0
382 20250311 131600 138617905 2895 2900 2900 2895 162
383 20250311 131500 138148110 2895 2895 2895 2895 169
384 20250311 131400 137658855 2900 2900 2900 2900 0
385 20250311 131300 137658855 2900 2900 2900 2900 0
386 20250311 131200 137658855 2900 2900 2900 2900 0
387 20250311 131100 137658855 2900 2900 2900 2900 2
388 20250311 131000 137653055 2900 2900 2900 2900 0
389 20250311 130900 137653055 2900 2895 2900 2895 156
390 20250311 130800 137201430 2905 2905 2905 2905 0
391 20250311 130700 137201430 2905 2905 2905 2905 0
392 20250311 130600 137201430 2905 2905 2905 2905 0
393 20250311 130500 137201430 2905 2905 2905 2905 0
394 20250311 130400 137201430 2905 2905 2905 2905 1
395 20250311 130300 137198525 2895 2895 2895 2895 69
396 20250311 130200 136998770 2910 2910 2910 2910 0
397 20250311 130100 136998770 2910 2910 2910 2910 0
398 20250311 130000 136998770 2910 2910 2910 2910 0
399 20250311 125900 136998770 2910 2900 2910 2900 669
400 20250311 125800 135053675 2910 2910 2910 2910 0
401 20250311 125700 135053675 2910 2910 2910 2910 0
402 20250311 125600 135053675 2910 2910 2910 2910 0
403 20250311 125500 135053675 2910 2910 2910 2910 9
404 20250311 125400 135027485 2915 2880 2915 2880 664
405 20250311 125300 133108540 2875 2875 2875 2875 0
406 20250311 125200 133108540 2875 2875 2875 2875 0
407 20250311 125100 133108540 2875 2875 2875 2875 44
408 20250311 125000 132982040 2870 2870 2870 2870 0
409 20250311 124900 132982040 2870 2870 2870 2870 0
410 20250311 124800 132982040 2870 2870 2870 2870 409
411 20250311 124700 131808210 2870 2870 2870 2870 58
412 20250311 124600 131641750 2870 2870 2870 2870 0
413 20250311 124500 131641750 2870 2870 2870 2870 0
414 20250311 124400 131641750 2870 2870 2870 2870 0
415 20250311 124300 131641750 2870 2870 2870 2870 0
416 20250311 124200 131641750 2870 2870 2870 2870 0
417 20250311 124100 131641750 2870 2885 2885 2870 35
418 20250311 124000 131541165 2885 2885 2885 2885 0
419 20250311 123900 131541165 2885 2885 2885 2885 0
420 20250311 123800 131541165 2885 2885 2885 2885 27
421 20250311 123700 131463270 2885 2885 2885 2885 0
422 20250311 123600 131463270 2885 2885 2885 2885 366
423 20250311 123500 130407360 2885 2885 2885 2885 0
424 20250311 123400 130407360 2885 2885 2885 2885 0
425 20250311 123300 130407360 2885 2885 2885 2885 0
426 20250311 123200 130407360 2885 2885 2885 2885 0
427 20250311 123100 130407360 2885 2890 2890 2885 144
428 20250311 123000 129991500 2890 2890 2890 2890 0
429 20250311 122900 129991500 2890 2890 2890 2890 0
430 20250311 122800 129991500 2890 2890 2890 2890 0
431 20250311 122700 129991500 2890 2890 2890 2890 0
432 20250311 122600 129991500 2890 2890 2890 2890 0
433 20250311 122500 129991500 2890 2890 2890 2890 0
434 20250311 122400 129991500 2890 2890 2890 2890 0
435 20250311 122300 129991500 2890 2890 2890 2890 0
436 20250311 122200 129991500 2890 2890 2890 2890 0
437 20250311 122100 129991500 2890 2890 2890 2890 1
438 20250311 122000 129988610 2890 2895 2895 2890 1057
439 20250311 121900 126932250 2895 2895 2895 2895 192
440 20250311 121800 126376410 2895 2900 2900 2895 229
441 20250311 121700 125713370 2895 2895 2895 2895 0
442 20250311 121600 125713370 2895 2895 2895 2895 26
443 20250311 121500 125638100 2910 2910 2910 2910 20
444 20250311 121400 125579900 2900 2900 2900 2900 2
445 20250311 121300 125574100 2910 2910 2910 2910 0
446 20250311 121200 125574100 2910 2910 2910 2910 0
447 20250311 121100 125574100 2910 2910 2910 2910 9
448 20250311 121000 125547910 2895 2895 2895 2895 0
449 20250311 120900 125547910 2895 2895 2895 2895 0
450 20250311 120800 125547910 2895 2895 2895 2895 152
451 20250311 120700 125107870 2895 2895 2895 2895 5
452 20250311 120600 125093395 2895 2895 2895 2895 0
453 20250311 120500 125093395 2895 2895 2895 2895 0
454 20250311 120400 125093395 2895 2895 2895 2895 0
455 20250311 120300 125093395 2895 2895 2895 2895 0
456 20250311 120200 125093395 2895 2895 2895 2895 0
457 20250311 120100 125093395 2895 2895 2895 2895 85
458 20250311 120000 124847320 2895 2900 2900 2895 18
459 20250311 115900 124795165 2900 2900 2900 2900 0
460 20250311 115800 124795165 2900 2900 2900 2900 0
461 20250311 115700 124795165 2900 2900 2900 2900 5
462 20250311 115600 124780665 2900 2900 2900 2900 0
463 20250311 115500 124780665 2900 2900 2900 2900 1
464 20250311 115400 124777765 2895 2895 2895 2895 5
465 20250311 115300 124763290 2895 2895 2895 2895 0
466 20250311 115200 124763290 2895 2895 2895 2895 0
467 20250311 115100 124763290 2895 2895 2895 2895 0
468 20250311 115000 124763290 2895 2895 2895 2895 0
469 20250311 114900 124763290 2895 2895 2895 2895 10
470 20250311 114800 124734340 2895 2895 2895 2895 0
471 20250311 114700 124734340 2895 2895 2895 2895 1
472 20250311 114600 124731445 2895 2895 2895 2895 0
473 20250311 114500 124731445 2895 2895 2895 2895 0
474 20250311 114400 124731445 2895 2895 2895 2895 0
475 20250311 114300 124731445 2895 2895 2895 2895 1
476 20250311 114200 124728550 2915 2915 2915 2915 0
477 20250311 114100 124728550 2915 2915 2915 2915 0
478 20250311 114000 124728550 2915 2915 2915 2915 10
479 20250311 113900 124699400 2890 2890 2890 2890 0
480 20250311 113800 124699400 2890 2890 2890 2890 10
481 20250311 113700 124670500 2900 2900 2900 2900 0
482 20250311 113600 124670500 2900 2900 2900 2900 280
483 20250311 113500 123858500 2900 2905 2905 2900 30
484 20250311 113400 123771375 2915 2915 2915 2915 0
485 20250311 113300 123771375 2915 2915 2915 2915 0
486 20250311 113200 123771375 2915 2915 2915 2915 20
487 20250311 113100 123713075 2915 2915 2915 2915 9
488 20250311 113000 123686840 2900 2910 2910 2900 56
489 20250311 112900 123524380 2910 2910 2910 2910 54
490 20250311 112800 123367240 2910 2905 2910 2905 72
491 20250311 112700 123158065 2895 2895 2895 2895 0
492 20250311 112600 123158065 2895 2895 2895 2895 0
493 20250311 112500 123158065 2895 2895 2895 2895 42
494 20250311 112400 123036475 2895 2895 2895 2895 0
495 20250311 112300 123036475 2895 2895 2895 2895 0
496 20250311 112200 123036475 2895 2895 2895 2895 0
497 20250311 112100 123036475 2895 2895 2895 2895 5
498 20250311 112000 123022000 2900 2900 2900 2900 54
499 20250311 111900 122865400 2895 2895 2895 2895 0
500 20250311 111800 122865400 2895 2895 2895 2895 0
501 20250311 111700 122865400 2895 2895 2895 2895 0
502 20250311 111600 122865400 2895 2895 2900 2895 132
503 20250311 111500 122482855 2895 2895 2895 2895 1
504 20250311 111400 122479960 2895 2895 2895 2895 0
505 20250311 111300 122479960 2895 2895 2895 2895 402
506 20250311 111200 121316170 2895 2910 2910 2895 50
507 20250311 111100 121170820 2920 2895 2920 2895 273
508 20250311 111000 120377960 2920 2895 2920 2895 27
509 20250311 110900 120299745 2920 2905 2920 2905 246
510 20250311 110800 119584565 2900 2890 2900 2890 1585
511 20250311 110700 114994490 2890 2890 2890 2890 0
512 20250311 110600 114994490 2890 2890 2890 2890 300
513 20250311 110500 114127490 2885 2880 2885 2880 1438
514 20250311 110400 109985945 2880 2875 2880 2875 501
515 20250311 110300 108545565 2875 2875 2875 2875 0
516 20250311 110200 108545565 2875 2865 2875 2865 3484
517 20250311 110100 98543490 2865 2860 2865 2860 138
518 20250311 110000 98148805 2865 2865 2865 2865 0
519 20250311 105900 98148805 2865 2865 2865 2865 0
520 20250311 105800 98148805 2865 2865 2865 2865 0
521 20250311 105700 98148805 2865 2865 2865 2865 1
522 20250311 105600 98145940 2860 2860 2860 2860 314
523 20250311 105500 97247900 2865 2865 2865 2865 1
524 20250311 105400 97245035 2870 2870 2870 2870 0
525 20250311 105300 97245035 2870 2870 2870 2870 0
526 20250311 105200 97245035 2870 2870 2870 2870 0
527 20250311 105100 97245035 2870 2870 2870 2870 0
528 20250311 105000 97245035 2870 2870 2870 2870 0
529 20250311 104900 97245035 2870 2870 2870 2870 0
530 20250311 104800 97245035 2870 2870 2870 2870 0
531 20250311 104700 97245035 2870 2870 2870 2870 0
532 20250311 104600 97245035 2870 2870 2870 2870 0
533 20250311 104500 97245035 2870 2870 2870 2870 0
534 20250311 104400 97245035 2870 2865 2870 2865 348
535 20250311 104300 96247540 2865 2865 2865 2865 1
536 20250311 104200 96244675 2860 2850 2865 2850 697
537 20250311 104100 94250040 2845 2845 2845 2845 0
538 20250311 104000 94250040 2845 2845 2845 2840 353
539 20250311 103900 93247505 2840 2840 2840 2840 0
540 20250311 103800 93247505 2840 2840 2840 2840 0
541 20250311 103700 93247505 2840 2840 2840 2840 0
542 20250311 103600 93247505 2840 2840 2840 2840 0
543 20250311 103500 93247505 2840 2840 2840 2840 0
544 20250311 103400 93247505 2840 2840 2840 2840 0
545 20250311 103300 93247505 2840 2840 2840 2840 0
546 20250311 103200 93247505 2840 2840 2840 2840 0
547 20250311 103100 93247505 2840 2840 2840 2840 5
548 20250311 103000 93233305 2835 2835 2835 2835 45
549 20250311 102900 93105730 2850 2850 2850 2850 0
550 20250311 102800 93105730 2850 2850 2850 2850 0
551 20250311 102700 93105730 2850 2850 2850 2850 255
552 20250311 102600 92378980 2850 2850 2850 2850 0
553 20250311 102500 92378980 2850 2850 2850 2850 0
554 20250311 102400 92378980 2850 2850 2850 2850 0
555 20250311 102300 92378980 2850 2850 2850 2850 300
556 20250311 102200 91523980 2835 2835 2835 2835 1
557 20250311 102100 91521145 2850 2845 2850 2835 212
558 20250311 102000 90917150 2845 2845 2845 2845 200
559 20250311 101900 90348150 2835 2840 2840 2835 1016
560 20250311 101800 87464080 2840 2845 2845 2840 52
561 20250311 101700 87316165 2845 2845 2845 2845 275
562 20250311 101600 86533790 2845 2850 2850 2845 361
563 20250311 101500 85505100 2850 2850 2850 2850 1
564 20250311 101400 85502250 2850 2850 2850 2850 58
565 20250311 101300 85336950 2850 2850 2850 2850 0
566 20250311 101200 85336950 2850 2855 2855 2850 266
567 20250311 101100 84577685 2855 2855 2855 2855 0
568 20250311 101000 84577685 2855 2860 2865 2855 219
569 20250311 100900 83951350 2860 2860 2860 2860 0
570 20250311 100800 83951350 2860 2860 2860 2860 6
571 20250311 100700 83934190 2850 2850 2850 2850 0
572 20250311 100600 83934190 2850 2850 2850 2850 8
573 20250311 100500 83911390 2865 2850 2865 2850 118
574 20250311 100400 83573335 2855 2855 2855 2850 170
575 20250311 100300 83088000 2850 2850 2855 2850 36
576 20250311 100200 82985390 2850 2850 2850 2850 0
577 20250311 100100 82985390 2850 2850 2850 2850 0
578 20250311 100000 82985390 2850 2855 2855 2850 88
579 20250311 095900 82734525 2850 2850 2850 2850 200
580 20250311 095800 82164525 2845 2845 2845 2845 0
581 20250311 095700 82164525 2845 2845 2845 2845 4
582 20250311 095600 82153145 2850 2850 2850 2850 43
583 20250311 095500 82030595 2850 2850 2850 2850 1
584 20250311 095400 82027745 2855 2850 2855 2850 30
585 20250311 095300 81942220 2845 2845 2845 2845 0
586 20250311 095200 81942220 2845 2845 2845 2845 0
587 20250311 095100 81942220 2845 2845 2845 2845 0
588 20250311 095000 81942220 2845 2850 2850 2845 455
589 20250311 094900 80645475 2855 2855 2855 2855 0
590 20250311 094800 80645475 2855 2855 2855 2855 0
591 20250311 094700 80645475 2855 2855 2855 2855 0
592 20250311 094600 80645475 2855 2855 2855 2855 0
593 20250311 094500 80645475 2855 2855 2855 2855 0
594 20250311 094400 80645475 2855 2855 2855 2855 1
595 20250311 094300 80642620 2845 2855 2855 2845 645
596 20250311 094200 78806295 2855 2855 2855 2855 0
597 20250311 094100 78806295 2855 2855 2855 2855 21
598 20250311 094000 78746340 2860 2865 2865 2860 150
599 20250311 093900 78317335 2875 2875 2875 2875 0
600 20250311 093800 78317335 2875 2875 2875 2875 0
601 20250311 093700 78317335 2875 2875 2875 2875 0
602 20250311 093600 78317335 2875 2875 2875 2875 26
603 20250311 093500 78242585 2880 2880 2880 2880 0
604 20250311 093400 78242585 2880 2860 2880 2860 684
605 20250311 093300 76285845 2880 2880 2880 2880 100
606 20250311 093200 75997845 2880 2850 2880 2850 1411
607 20250311 093100 71966685 2850 2850 2850 2850 0
608 20250311 093000 71966685 2850 2845 2850 2845 457
609 20250311 092900 70665985 2825 2825 2825 2825 0
610 20250311 092800 70665985 2825 2830 2830 2825 1183
611 20250311 092700 67323815 2825 2835 2835 2825 320
612 20250311 092600 66419125 2845 2845 2845 2845 0
613 20250311 092500 66419125 2845 2840 2845 2840 402
614 20250311 092400 65277190 2800 2800 2800 2800 0
615 20250311 092300 65277190 2800 2820 2820 2800 1300
616 20250311 092200 61629845 2805 2805 2805 2805 0
617 20250311 092100 61629845 2805 2835 2835 2805 893
618 20250311 092000 59116935 2835 2835 2835 2835 84
619 20250311 091900 58878795 2810 2825 2825 2810 1000
620 20250311 091800 56061830 2840 2840 2840 2840 202
621 20250311 091700 55488150 2835 2835 2835 2835 350
622 20250311 091600 54495900 2835 2835 2835 2835 36
623 20250311 091500 54393840 2835 2790 2835 2780 2001
624 20250311 091400 48776960 2760 2800 2800 2760 1001
625 20250311 091300 46010890 2760 2785 2785 2750 1010
626 20250311 091200 43227540 2755 2790 2790 2755 3000
627 20250311 091100 34950035 2785 2805 2805 2775 2000
628 20250311 091000 29379150 2800 2820 2820 2800 1000
629 20250311 090900 26577825 2820 2830 2830 2820 133
630 20250311 090800 26201635 2820 2820 2820 2820 1
631 20250311 090700 26198815 2820 2825 2825 2820 1398
632 20250311 090600 22254365 2835 2835 2835 2835 0
633 20250311 090500 22254365 2835 2835 2835 2835 25
634 20250311 090400 22183490 2835 2800 2840 2800 2673
635 20250311 090300 14662890 2805 2805 2805 2805 0
636 20250311 090200 14662890 2805 2780 2805 2780 1013
637 20250311 090100 11842960 2820 2800 2820 2750 3358
638 20250311 090000 2561590 2800 2820 2820 2800 910

1
051380/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,15340072,0,42722100520,0.00
20250306,0,15340072,0,43028901960,0.00
20250305,0,15340072,0,43335703400,0.00
20250304,0,15340072,0,42415299080,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 15340072 0 42722100520 0.00
3 20250306 0 15340072 0 43028901960 0.00
4 20250305 0 15340072 0 43335703400 0.00
5 20250304 0 15340072 0 42415299080 0.00