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

643
054920/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194100,423139221,2740,2740,2740,2740,568
20250311,194000,423139221,2740,2740,2740,2740,0
20250311,193900,423139221,2740,2740,2740,2740,0
20250311,193800,423139221,2740,2740,2740,2740,0
20250311,193700,423139221,2740,2740,2740,2740,0
20250311,193600,423139221,2740,2740,2740,2740,0
20250311,193500,423139221,2740,2740,2740,2740,0
20250311,193400,423139221,2740,2740,2740,2740,0
20250311,193300,423139221,2740,2740,2740,2740,0
20250311,193200,423139221,2740,2740,2740,2740,0
20250311,193100,423139221,2740,2740,2740,2740,0
20250311,193000,423139221,2740,2740,2740,2740,0
20250311,192900,423139221,2740,2740,2740,2740,0
20250311,192800,423139221,2740,2740,2740,2740,0
20250311,192700,423139221,2740,2740,2740,2740,0
20250311,192600,423139221,2740,2740,2740,2740,0
20250311,192500,423139221,2740,2740,2740,2740,0
20250311,192400,423139221,2740,2740,2740,2740,0
20250311,192300,423139221,2740,2740,2740,2740,0
20250311,192200,423139221,2740,2740,2740,2740,0
20250311,192100,423139221,2740,2740,2740,2740,0
20250311,192000,423139221,2740,2740,2740,2740,0
20250311,191900,423139221,2740,2740,2740,2740,0
20250311,191800,423139221,2740,2740,2740,2740,0
20250311,191700,423139221,2740,2740,2740,2740,0
20250311,191600,423139221,2740,2740,2740,2740,0
20250311,191500,423139221,2740,2740,2740,2740,0
20250311,191400,423139221,2740,2740,2740,2740,0
20250311,191300,423139221,2740,2740,2740,2740,0
20250311,191200,423139221,2740,2740,2740,2740,0
20250311,191100,423139221,2740,2740,2740,2740,568
20250311,191000,423139221,2740,2740,2740,2740,0
20250311,190900,423139221,2740,2740,2740,2740,0
20250311,190800,423139221,2740,2740,2740,2740,0
20250311,190700,423139221,2740,2740,2740,2740,0
20250311,190600,423139221,2740,2740,2740,2740,0
20250311,190500,423139221,2740,2740,2740,2740,0
20250311,190400,423139221,2740,2740,2740,2740,0
20250311,190300,423139221,2740,2740,2740,2740,0
20250311,190200,423139221,2740,2740,2740,2740,0
20250311,190100,423139221,2740,2740,2740,2740,0
20250311,190000,423139221,2740,2740,2740,2740,0
20250311,185900,423139221,2740,2740,2740,2740,0
20250311,185800,423139221,2740,2740,2740,2740,0
20250311,185700,423139221,2740,2740,2740,2740,0
20250311,185600,423139221,2740,2740,2740,2740,0
20250311,185500,423139221,2740,2740,2740,2740,0
20250311,185400,423139221,2740,2740,2740,2740,0
20250311,185300,423139221,2740,2740,2740,2740,0
20250311,185200,423139221,2740,2740,2740,2740,0
20250311,185100,423139221,2740,2740,2740,2740,0
20250311,185000,423139221,2740,2740,2740,2740,0
20250311,184900,423139221,2740,2740,2740,2740,0
20250311,184800,423139221,2740,2740,2740,2740,0
20250311,184700,423139221,2740,2740,2740,2740,0
20250311,184600,423139221,2740,2740,2740,2740,0
20250311,184500,423139221,2740,2740,2740,2740,0
20250311,184400,423139221,2740,2740,2740,2740,0
20250311,184300,423139221,2740,2740,2740,2740,0
20250311,184200,423139221,2740,2740,2740,2740,0
20250311,184100,423139221,2740,2740,2740,2740,568
20250311,184000,423139221,2740,2740,2740,2740,0
20250311,183900,423139221,2740,2740,2740,2740,0
20250311,183800,423139221,2740,2740,2740,2740,0
20250311,183700,423139221,2740,2740,2740,2740,0
20250311,183600,423139221,2740,2740,2740,2740,0
20250311,183500,423139221,2740,2740,2740,2740,0
20250311,183400,423139221,2740,2740,2740,2740,0
20250311,183300,423139221,2740,2740,2740,2740,0
20250311,183200,423139221,2740,2740,2740,2740,0
20250311,183100,423139221,2740,2740,2740,2740,0
20250311,183000,423139221,2740,2740,2740,2740,0
20250311,182900,423139221,2740,2740,2740,2740,0
20250311,182800,423139221,2740,2740,2740,2740,0
20250311,182700,423139221,2740,2740,2740,2740,0
20250311,182600,423139221,2740,2740,2740,2740,0
20250311,182500,423139221,2740,2740,2740,2740,0
20250311,182400,423139221,2740,2740,2740,2740,0
20250311,182300,423139221,2740,2740,2740,2740,0
20250311,182200,423139221,2740,2740,2740,2740,0
20250311,182100,423139221,2740,2740,2740,2740,0
20250311,182000,423139221,2740,2740,2740,2740,0
20250311,181900,423139221,2740,2740,2740,2740,0
20250311,181800,423139221,2740,2740,2740,2740,0
20250311,181700,423139221,2740,2740,2740,2740,0
20250311,181600,423139221,2740,2740,2740,2740,0
20250311,181500,423139221,2740,2740,2740,2740,0
20250311,181400,423139221,2740,2740,2740,2740,0
20250311,181300,423139221,2740,2740,2740,2740,0
20250311,181200,423139221,2740,2740,2740,2740,0
20250311,181100,423139221,2740,2740,2740,2740,568
20250311,181000,423139221,2740,2740,2740,2740,0
20250311,180900,423139221,2740,2740,2740,2740,0
20250311,180800,423139221,2740,2740,2740,2740,0
20250311,180700,423139221,2740,2740,2740,2740,0
20250311,180600,423139221,2740,2740,2740,2740,0
20250311,180500,423139221,2740,2740,2740,2740,0
20250311,180400,423139221,2740,2740,2740,2740,0
20250311,180300,423139221,2740,2740,2740,2740,0
20250311,180200,423139221,2740,2740,2740,2740,0
20250311,180100,423139221,2740,2740,2740,2740,0
20250311,180000,423139221,2740,2740,2740,2740,0
20250311,175900,423139221,2740,2740,2740,2740,0
20250311,175800,423139221,2740,2740,2740,2740,0
20250311,175700,423139221,2740,2740,2740,2740,0
20250311,175600,423139221,2740,2740,2740,2740,0
20250311,175500,423139221,2740,2740,2740,2740,0
20250311,175400,423139221,2740,2740,2740,2740,0
20250311,175300,423139221,2740,2740,2740,2740,0
20250311,175200,423139221,2740,2740,2740,2740,0
20250311,175100,423139221,2740,2740,2740,2740,0
20250311,175000,423139221,2740,2740,2740,2740,0
20250311,174900,423139221,2740,2740,2740,2740,0
20250311,174800,423139221,2740,2740,2740,2740,0
20250311,174700,423139221,2740,2740,2740,2740,0
20250311,174600,423139221,2740,2740,2740,2740,0
20250311,174500,423139221,2740,2740,2740,2740,0
20250311,174400,423139221,2740,2740,2740,2740,0
20250311,174300,423139221,2740,2740,2740,2740,0
20250311,174200,423139221,2740,2740,2740,2740,0
20250311,174100,423139221,2740,2740,2740,2740,568
20250311,174000,423139221,2740,2740,2740,2740,0
20250311,173900,423139221,2740,2740,2740,2740,0
20250311,173800,423139221,2740,2740,2740,2740,0
20250311,173700,423139221,2740,2740,2740,2740,0
20250311,173600,423139221,2740,2740,2740,2740,0
20250311,173500,423139221,2740,2740,2740,2740,0
20250311,173400,423139221,2740,2740,2740,2740,0
20250311,173300,423139221,2740,2740,2740,2740,0
20250311,173200,423139221,2740,2740,2740,2740,0
20250311,173100,423139221,2740,2740,2740,2740,0
20250311,173000,423139221,2740,2740,2740,2740,0
20250311,172900,423139221,2740,2740,2740,2740,0
20250311,172800,423139221,2740,2740,2740,2740,0
20250311,172700,423139221,2740,2740,2740,2740,0
20250311,172600,423139221,2740,2740,2740,2740,0
20250311,172500,423139221,2740,2740,2740,2740,0
20250311,172400,423139221,2740,2740,2740,2740,0
20250311,172300,423139221,2740,2740,2740,2740,0
20250311,172200,423139221,2740,2740,2740,2740,0
20250311,172100,423139221,2740,2740,2740,2740,0
20250311,172000,423139221,2740,2740,2740,2740,0
20250311,171900,423139221,2740,2740,2740,2740,0
20250311,171800,423139221,2740,2740,2740,2740,0
20250311,171700,423139221,2740,2740,2740,2740,0
20250311,171600,423139221,2740,2740,2740,2740,0
20250311,171500,423139221,2740,2740,2740,2740,0
20250311,171400,423139221,2740,2740,2740,2740,0
20250311,171300,423139221,2740,2740,2740,2740,0
20250311,171200,423139221,2740,2740,2740,2740,0
20250311,171100,423139221,2740,2740,2740,2740,568
20250311,171000,423139221,2740,2740,2740,2740,0
20250311,170900,423139221,2740,2740,2740,2740,0
20250311,170800,423139221,2740,2740,2740,2740,0
20250311,170700,423139221,2740,2740,2740,2740,0
20250311,170600,423139221,2740,2740,2740,2740,0
20250311,170500,423139221,2740,2740,2740,2740,0
20250311,170400,423139221,2740,2740,2740,2740,0
20250311,170300,423139221,2740,2740,2740,2740,0
20250311,170200,423139221,2740,2740,2740,2740,0
20250311,170100,423139221,2740,2740,2740,2740,0
20250311,170000,423139221,2740,2740,2740,2740,0
20250311,165900,423139221,2740,2740,2740,2740,0
20250311,165800,423139221,2740,2740,2740,2740,0
20250311,165700,423139221,2740,2740,2740,2740,0
20250311,165600,423139221,2740,2740,2740,2740,0
20250311,165500,423139221,2740,2740,2740,2740,0
20250311,165400,423139221,2740,2740,2740,2740,0
20250311,165300,423139221,2740,2740,2740,2740,0
20250311,165200,423139221,2740,2740,2740,2740,0
20250311,165100,423139221,2740,2740,2740,2740,0
20250311,165000,423139221,2740,2740,2740,2740,0
20250311,164900,423139221,2740,2740,2740,2740,0
20250311,164800,423139221,2740,2740,2740,2740,0
20250311,164700,423139221,2740,2740,2740,2740,0
20250311,164600,423139221,2740,2740,2740,2740,0
20250311,164500,423139221,2740,2740,2740,2740,0
20250311,164400,423139221,2740,2740,2740,2740,0
20250311,164300,423139221,2740,2740,2740,2740,0
20250311,164200,423139221,2740,2740,2740,2740,0
20250311,164100,423139221,2740,2740,2740,2740,568
20250311,164000,423139221,2740,2740,2740,2740,0
20250311,163900,423139221,2740,2740,2740,2740,0
20250311,163800,423139221,2740,2740,2740,2740,0
20250311,163700,423139221,2740,2740,2740,2740,0
20250311,163600,423139221,2740,2740,2740,2740,0
20250311,163500,423139221,2740,2740,2740,2740,0
20250311,163400,423139221,2740,2740,2740,2740,0
20250311,163300,423139221,2740,2740,2740,2740,0
20250311,163200,423139221,2740,2740,2740,2740,0
20250311,163100,423139221,2740,2740,2740,2740,0
20250311,163000,423139221,2740,2740,2740,2740,0
20250311,162900,423139221,2740,2740,2740,2740,0
20250311,162800,423139221,2740,2740,2740,2740,0
20250311,162700,423139221,2740,2740,2740,2740,0
20250311,162600,423139221,2740,2740,2740,2740,0
20250311,162500,423139221,2740,2740,2740,2740,0
20250311,162400,423139221,2740,2740,2740,2740,0
20250311,162300,423139221,2740,2740,2740,2740,0
20250311,162200,423139221,2740,2740,2740,2740,0
20250311,162100,423139221,2740,2740,2740,2740,0
20250311,162000,423139221,2740,2740,2740,2740,0
20250311,161900,423139221,2740,2740,2740,2740,0
20250311,161800,423139221,2740,2740,2740,2740,0
20250311,161700,423139221,2740,2740,2740,2740,0
20250311,161600,423139221,2740,2740,2740,2740,0
20250311,161500,423139221,2740,2740,2740,2740,0
20250311,161400,423139221,2740,2740,2740,2740,0
20250311,161300,423139221,2740,2740,2740,2740,0
20250311,161200,423139221,2740,2740,2740,2740,0
20250311,161100,423139221,2740,2740,2740,2740,568
20250311,161000,423139221,2740,2740,2740,2740,0
20250311,160900,423139221,2740,2740,2740,2740,0
20250311,160800,423139221,2740,2740,2740,2740,0
20250311,160700,423139221,2740,2740,2740,2740,0
20250311,160600,423139221,2740,2740,2740,2740,0
20250311,160500,423139221,2740,2740,2740,2740,0
20250311,160400,423139221,2740,2740,2740,2740,0
20250311,160300,423139221,2740,2740,2740,2740,0
20250311,160200,423139221,2740,2740,2740,2740,0
20250311,160100,423139221,2740,2740,2740,2740,0
20250311,160000,423139221,2740,2740,2740,2740,0
20250311,155900,423139221,2740,2740,2740,2740,0
20250311,155800,423139221,2740,2740,2740,2740,0
20250311,155700,423139221,2740,2740,2740,2740,0
20250311,155600,423139221,2740,2740,2740,2740,0
20250311,155500,423139221,2740,2740,2740,2740,0
20250311,155400,423139221,2740,2740,2740,2740,0
20250311,155300,423139221,2740,2740,2740,2740,0
20250311,155200,423139221,2740,2740,2740,2740,0
20250311,155100,423139221,2740,2740,2740,2740,0
20250311,155000,423139221,2740,2740,2740,2740,0
20250311,154900,423139221,2740,2740,2740,2740,0
20250311,154800,423139221,2740,2740,2740,2740,0
20250311,154700,423139221,2740,2740,2740,2740,0
20250311,154600,423139221,2740,2740,2740,2740,0
20250311,154500,423139221,2740,2740,2740,2740,0
20250311,154400,423139221,2740,2740,2740,2740,0
20250311,154300,423139221,2740,2740,2740,2740,0
20250311,154200,423139221,2740,2740,2740,2740,0
20250311,154100,423139221,2740,2740,2740,2740,568
20250311,154000,423139221,2740,2740,2740,2740,0
20250311,153900,423139221,2740,2740,2740,2740,0
20250311,153800,423139221,2740,2740,2740,2740,0
20250311,153700,423139221,2740,2740,2740,2740,0
20250311,153600,423139221,2740,2740,2740,2740,0
20250311,153500,423139221,2740,2740,2740,2740,0
20250311,153400,423139221,2740,2740,2740,2740,0
20250311,153300,423139221,2740,2740,2740,2740,0
20250311,153200,423139221,2740,2740,2740,2740,0
20250311,153100,423139221,2740,2740,2740,2740,0
20250311,153000,423139221,2740,2740,2740,2740,568
20250311,152900,421582901,2745,2745,2745,2745,0
20250311,152800,421582901,2745,2745,2745,2745,0
20250311,152700,421582901,2745,2745,2745,2745,0
20250311,152600,421582901,2745,2745,2745,2745,0
20250311,152500,421582901,2745,2745,2745,2745,0
20250311,152400,421582901,2745,2745,2745,2745,0
20250311,152300,421582901,2745,2745,2745,2745,0
20250311,152200,421582901,2745,2745,2745,2745,0
20250311,152100,421582901,2745,2745,2745,2745,0
20250311,152000,421582901,2745,2745,2745,2745,0
20250311,151900,421582901,2745,2745,2745,2745,202
20250311,151800,421028411,2745,2745,2745,2745,66
20250311,151700,420847241,2745,2745,2745,2745,0
20250311,151600,420847241,2745,2745,2745,2745,0
20250311,151500,420847241,2745,2745,2745,2745,0
20250311,151400,420847241,2745,2740,2745,2735,25
20250311,151300,420778731,2750,2750,2750,2750,3
20250311,151200,420770481,2750,2750,2750,2750,0
20250311,151100,420770481,2750,2750,2750,2750,0
20250311,151000,420770481,2750,2750,2750,2750,0
20250311,150900,420770481,2750,2750,2750,2750,0
20250311,150800,420770481,2750,2750,2750,2750,10
20250311,150700,420742981,2750,2745,2750,2740,3
20250311,150600,420734746,2750,2750,2750,2750,0
20250311,150500,420734746,2750,2750,2750,2750,0
20250311,150400,420734746,2750,2750,2750,2750,0
20250311,150300,420734746,2750,2750,2750,2750,0
20250311,150200,420734746,2750,2750,2750,2745,4
20250311,150100,420723751,2745,2747,2747,2745,2
20250311,150000,420718259,2755,2755,2755,2755,0
20250311,145900,420718259,2755,2755,2755,2755,0
20250311,145800,420718259,2755,2755,2755,2755,0
20250311,145700,420718259,2755,2755,2755,2755,0
20250311,145600,420718259,2755,2755,2755,2755,4
20250311,145500,420707239,2755,2745,2755,2745,311
20250311,145400,419853524,2745,2745,2745,2745,0
20250311,145300,419853524,2745,2745,2745,2745,1
20250311,145200,419850779,2745,2745,2745,2745,7
20250311,145100,419831564,2745,2730,2745,2730,2
20250311,145000,419826089,2745,2745,2745,2745,1
20250311,144900,419823344,2730,2730,2730,2730,1000
20250311,144800,417093344,2745,2745,2745,2745,0
20250311,144700,417093344,2745,2745,2745,2745,0
20250311,144600,417093344,2745,2745,2745,2745,0
20250311,144500,417093344,2745,2745,2745,2745,3
20250311,144400,417085109,2730,2740,2740,2725,774
20250311,144300,414971959,2740,2750,2750,2740,112
20250311,144200,414665009,2745,2745,2745,2745,10
20250311,144100,414637559,2730,2730,2730,2730,0
20250311,144000,414637559,2730,2750,2750,2730,402
20250311,143900,413540059,2730,2745,2750,2730,1092
20250311,143800,410542529,2745,2745,2745,2730,22
20250311,143700,410482154,2745,2745,2745,2745,5
20250311,143600,410468429,2750,2750,2750,2750,0
20250311,143500,410468429,2750,2750,2750,2750,1
20250311,143400,410465679,2735,2745,2745,2730,4000
20250311,143300,399525349,2750,2750,2750,2750,0
20250311,143200,399525349,2750,2750,2750,2750,0
20250311,143100,399525349,2750,2750,2750,2750,0
20250311,143000,399525349,2750,2750,2750,2750,0
20250311,142900,399525349,2750,2750,2750,2750,0
20250311,142800,399525349,2750,2750,2750,2750,1
20250311,142700,399522599,2755,2755,2755,2755,0
20250311,142600,399522599,2755,2755,2755,2755,0
20250311,142500,399522599,2755,2755,2755,2755,0
20250311,142400,399522599,2755,2755,2755,2755,0
20250311,142300,399522599,2755,2755,2755,2755,3
20250311,142200,399514334,2755,2755,2755,2755,0
20250311,142100,399514334,2755,2755,2755,2755,0
20250311,142000,399514334,2755,2755,2755,2755,0
20250311,141900,399514334,2755,2755,2755,2755,0
20250311,141800,399514334,2755,2755,2755,2755,20
20250311,141700,399459234,2755,2755,2755,2755,10
20250311,141600,399431684,2755,2755,2755,2755,0
20250311,141500,399431684,2755,2755,2755,2755,10
20250311,141400,399404134,2745,2745,2745,2745,0
20250311,141300,399404134,2745,2745,2745,2745,0
20250311,141200,399404134,2745,2745,2745,2745,72
20250311,141100,399206494,2765,2765,2765,2765,0
20250311,141000,399206494,2765,2765,2765,2765,0
20250311,140900,399206494,2765,2765,2765,2765,0
20250311,140800,399206494,2765,2765,2765,2765,0
20250311,140700,399206494,2765,2765,2765,2765,3
20250311,140600,399198199,2745,2755,2755,2745,509
20250311,140500,397798589,2755,2765,2765,2755,50
20250311,140400,397660379,2775,2775,2775,2775,0
20250311,140300,397660379,2775,2775,2775,2775,0
20250311,140200,397660379,2775,2777,2777,2775,3
20250311,140100,397652050,2780,2780,2780,2780,0
20250311,140000,397652050,2780,2780,2780,2780,0
20250311,135900,397652050,2780,2780,2780,2780,0
20250311,135800,397652050,2780,2780,2780,2780,0
20250311,135700,397652050,2780,2780,2780,2780,0
20250311,135600,397652050,2780,2780,2780,2780,2
20250311,135500,397646490,2780,2780,2780,2780,1
20250311,135400,397643710,2780,2780,2780,2780,6
20250311,135300,397627030,2780,2780,2780,2780,0
20250311,135200,397627030,2780,2780,2780,2780,5
20250311,135100,397613130,2785,2785,2785,2785,0
20250311,135000,397613130,2785,2785,2785,2785,94
20250311,134900,397351340,2755,2760,2760,2755,200
20250311,134800,396799765,2780,2780,2780,2780,0
20250311,134700,396799765,2780,2780,2780,2780,30
20250311,134600,396716365,2780,2780,2780,2780,15
20250311,134500,396674665,2770,2770,2770,2770,0
20250311,134400,396674665,2770,2765,2770,2765,2912
20250311,134300,388613155,2760,2755,2760,2755,753
20250311,134200,386535285,2740,2740,2740,2740,0
20250311,134100,386535285,2740,2750,2750,2740,182
20250311,134000,386036470,2755,2755,2755,2755,14
20250311,133900,385997900,2755,2755,2755,2755,0
20250311,133800,385997900,2755,2755,2755,2755,0
20250311,133700,385997900,2755,2755,2755,2755,2
20250311,133600,385992390,2755,2755,2755,2755,0
20250311,133500,385992390,2755,2755,2755,2755,0
20250311,133400,385992390,2755,2755,2755,2755,0
20250311,133300,385992390,2755,2755,2755,2755,0
20250311,133200,385992390,2755,2755,2755,2755,0
20250311,133100,385992390,2755,2755,2755,2755,0
20250311,133000,385992390,2755,2755,2755,2755,0
20250311,132900,385992390,2755,2755,2755,2755,0
20250311,132800,385992390,2755,2755,2755,2755,0
20250311,132700,385992390,2755,2755,2755,2755,0
20250311,132600,385992390,2755,2755,2755,2755,0
20250311,132500,385992390,2755,2755,2755,2755,0
20250311,132400,385992390,2755,2755,2755,2755,0
20250311,132300,385992390,2755,2755,2755,2755,20
20250311,132200,385937290,2755,2755,2755,2755,14
20250311,132100,385898720,2755,2755,2755,2755,0
20250311,132000,385898720,2755,2755,2755,2755,0
20250311,131900,385898720,2755,2755,2755,2755,18
20250311,131800,385849130,2755,2755,2755,2755,181
20250311,131700,385350475,2755,2755,2755,2755,0
20250311,131600,385350475,2755,2740,2755,2740,4
20250311,131500,385339480,2750,2750,2750,2750,1
20250311,131400,385336730,2755,2755,2755,2755,0
20250311,131300,385336730,2755,2755,2755,2755,0
20250311,131200,385336730,2755,2755,2755,2755,1
20250311,131100,385333975,2750,2750,2750,2750,1
20250311,131000,385331225,2755,2755,2755,2755,0
20250311,130900,385331225,2755,2755,2755,2755,0
20250311,130800,385331225,2755,2755,2755,2755,0
20250311,130700,385331225,2755,2755,2755,2755,0
20250311,130600,385331225,2755,2755,2755,2755,0
20250311,130500,385331225,2755,2755,2755,2755,1
20250311,130400,385328470,2730,2735,2735,2730,241
20250311,130300,384669520,2755,2755,2755,2755,0
20250311,130200,384669520,2755,2755,2755,2755,0
20250311,130100,384669520,2755,2755,2755,2755,1
20250311,130000,384666765,2750,2750,2750,2750,287
20250311,125900,383877515,2750,2750,2750,2750,0
20250311,125800,383877515,2750,2750,2750,2750,0
20250311,125700,383877515,2750,2750,2750,2750,0
20250311,125600,383877515,2750,2750,2750,2750,1
20250311,125500,383874765,2735,2735,2735,2735,0
20250311,125400,383874765,2735,2735,2735,2735,0
20250311,125300,383874765,2735,2740,2740,2735,100
20250311,125200,383601100,2740,2740,2740,2740,0
20250311,125100,383601100,2740,2740,2740,2740,0
20250311,125000,383601100,2740,2740,2740,2740,0
20250311,124900,383601100,2740,2750,2750,2740,1250
20250311,124800,380175030,2750,2750,2750,2750,0
20250311,124700,380175030,2750,2750,2750,2750,0
20250311,124600,380175030,2750,2750,2750,2750,0
20250311,124500,380175030,2750,2750,2750,2750,8
20250311,124400,380153030,2750,2750,2750,2750,0
20250311,124300,380153030,2750,2750,2750,2750,0
20250311,124200,380153030,2750,2750,2750,2750,0
20250311,124100,380153030,2750,2750,2750,2750,1
20250311,124000,380150280,2745,2745,2745,2745,0
20250311,123900,380150280,2745,2745,2745,2745,0
20250311,123800,380150280,2745,2745,2745,2745,0
20250311,123700,380150280,2745,2745,2745,2745,0
20250311,123600,380150280,2745,2745,2745,2745,0
20250311,123500,380150280,2745,2745,2745,2745,0
20250311,123400,380150280,2745,2745,2745,2745,200
20250311,123300,379601280,2745,2745,2745,2745,1093
20250311,123200,376600995,2745,2745,2745,2745,0
20250311,123100,376600995,2745,2745,2745,2745,10
20250311,123000,376573545,2750,2750,2750,2750,0
20250311,122900,376573545,2750,2750,2750,2750,11
20250311,122800,376543295,2745,2745,2745,2745,18
20250311,122700,376493885,2745,2745,2745,2745,69
20250311,122600,376304480,2745,2740,2745,2740,105
20250311,122500,376016755,2740,2740,2740,2740,0
20250311,122400,376016755,2740,2740,2740,2740,35
20250311,122300,375920855,2740,2740,2740,2740,3
20250311,122200,375912635,2735,2735,2735,2735,0
20250311,122100,375912635,2735,2735,2735,2735,45
20250311,122000,375789560,2735,2735,2735,2735,55
20250311,121900,375639135,2740,2740,2740,2740,0
20250311,121800,375639135,2740,2740,2740,2740,0
20250311,121700,375639135,2740,2740,2740,2740,0
20250311,121600,375639135,2740,2740,2740,2740,0
20250311,121500,375639135,2740,2740,2740,2740,0
20250311,121400,375639135,2740,2740,2740,2740,4
20250311,121300,375628175,2740,2740,2740,2740,0
20250311,121200,375628175,2740,2740,2740,2740,0
20250311,121100,375628175,2740,2740,2740,2740,0
20250311,121000,375628175,2740,2740,2740,2740,14
20250311,120900,375589815,2740,2740,2740,2740,0
20250311,120800,375589815,2740,2735,2740,2735,64
20250311,120700,375414525,2730,2730,2730,2730,0
20250311,120600,375414525,2730,2730,2730,2730,53
20250311,120500,375269835,2730,2730,2730,2730,0
20250311,120400,375269835,2730,2735,2735,2730,54
20250311,120300,375122200,2735,2735,2735,2735,0
20250311,120200,375122200,2735,2735,2735,2735,0
20250311,120100,375122200,2735,2740,2740,2730,8
20250311,120000,375100320,2740,2740,2740,2740,25
20250311,115900,375031820,2740,2740,2740,2740,8
20250311,115800,375009900,2725,2730,2730,2725,109
20250311,115700,374712365,2750,2750,2750,2750,0
20250311,115600,374712365,2750,2750,2750,2750,0
20250311,115500,374712365,2750,2750,2750,2750,2
20250311,115400,374706865,2755,2755,2755,2755,0
20250311,115300,374706865,2755,2755,2755,2755,0
20250311,115200,374706865,2755,2755,2755,2755,0
20250311,115100,374706865,2755,2755,2755,2755,0
20250311,115000,374706865,2755,2755,2755,2755,0
20250311,114900,374706865,2755,2755,2755,2755,0
20250311,114800,374706865,2755,2755,2755,2755,2
20250311,114700,374701355,2755,2755,2755,2755,40
20250311,114600,374591155,2755,2755,2755,2755,0
20250311,114500,374591155,2755,2755,2755,2755,1
20250311,114400,374588400,2755,2755,2755,2755,8
20250311,114300,374566360,2760,2760,2760,2760,30
20250311,114200,374483560,2760,2760,2760,2760,0
20250311,114100,374483560,2760,2760,2760,2760,0
20250311,114000,374483560,2760,2760,2760,2760,0
20250311,113900,374483560,2760,2760,2760,2760,0
20250311,113800,374483560,2760,2760,2760,2760,1
20250311,113700,374480800,2770,2770,2770,2770,0
20250311,113600,374480800,2770,2770,2770,2770,0
20250311,113500,374480800,2770,2770,2770,2770,0
20250311,113400,374480800,2770,2770,2770,2770,0
20250311,113300,374480800,2770,2750,2770,2745,13086
20250311,113200,338519705,2750,2755,2755,2750,3000
20250311,113100,330266000,2760,2760,2760,2760,0
20250311,113000,330266000,2760,2760,2760,2760,0
20250311,112900,330266000,2760,2760,2760,2760,0
20250311,112800,330266000,2760,2760,2760,2760,51
20250311,112700,330125240,2760,2760,2760,2760,12
20250311,112600,330092120,2755,2745,2755,2745,4362
20250311,112500,318094795,2740,2740,2740,2740,20
20250311,112400,318039995,2745,2745,2745,2745,0
20250311,112300,318039995,2745,2730,2745,2730,781
20250311,112200,315896750,2730,2730,2730,2730,67
20250311,112100,315713840,2740,2740,2740,2740,0
20250311,112000,315713840,2740,2740,2740,2740,0
20250311,111900,315713840,2740,2740,2740,2740,0
20250311,111800,315713840,2740,2740,2740,2740,1199
20250311,111700,312428580,2735,2735,2735,2735,0
20250311,111600,312428580,2735,2740,2740,2735,6
20250311,111500,312412165,2740,2740,2740,2740,10
20250311,111400,312384765,2740,2740,2740,2730,40
20250311,111300,312275225,2745,2745,2745,2745,0
20250311,111200,312275225,2745,2730,2745,2730,1000
20250311,111100,309532645,2730,2730,2730,2730,0
20250311,111000,309532645,2730,2725,2730,2725,31
20250311,110900,309448165,2725,2725,2725,2725,1
20250311,110800,309445440,2710,2710,2710,2710,0
20250311,110700,309445440,2710,2730,2730,2710,245
20250311,110600,308781270,2730,2730,2730,2730,0
20250311,110500,308781270,2730,2730,2730,2730,0
20250311,110400,308781270,2730,2730,2730,2730,0
20250311,110300,308781270,2730,2730,2735,2730,10020
20250311,110200,281376815,2730,2720,2730,2715,384
20250311,110100,280334225,2735,2735,2735,2735,0
20250311,110000,280334225,2735,2735,2735,2735,1
20250311,105900,280331490,2740,2740,2740,2740,0
20250311,105800,280331490,2740,2740,2740,2740,0
20250311,105700,280331490,2740,2740,2740,2740,0
20250311,105600,280331490,2740,2740,2740,2740,0
20250311,105500,280331490,2740,2740,2740,2740,0
20250311,105400,280331490,2740,2740,2740,2740,0
20250311,105300,280331490,2740,2740,2740,2740,0
20250311,105200,280331490,2740,2740,2740,2740,0
20250311,105100,280331490,2740,2730,2740,2730,103
20250311,105000,280050280,2730,2730,2730,2730,1
20250311,104900,280047550,2725,2730,2730,2725,29
20250311,104800,279968505,2730,2730,2730,2730,20
20250311,104700,279913905,2720,2720,2720,2720,1
20250311,104600,279911185,2730,2730,2730,2730,200
20250311,104500,279365185,2730,2730,2730,2730,0
20250311,104400,279365185,2730,2730,2730,2730,0
20250311,104300,279365185,2730,2730,2730,2730,405
20250311,104200,278259535,2730,2730,2730,2730,0
20250311,104100,278259535,2730,2730,2730,2730,0
20250311,104000,278259535,2730,2710,2730,2710,1246
20250311,103900,274876885,2715,2715,2715,2715,0
20250311,103800,274876885,2715,2715,2715,2715,2
20250311,103700,274871455,2705,2705,2715,2705,104
20250311,103600,274590125,2705,2705,2705,2705,1
20250311,103500,274587420,2715,2715,2715,2715,0
20250311,103400,274587420,2715,2715,2715,2715,0
20250311,103300,274587420,2715,2715,2715,2715,0
20250311,103200,274587420,2715,2715,2715,2715,5
20250311,103100,274573845,2715,2700,2715,2700,13
20250311,103000,274538655,2700,2710,2710,2700,474
20250311,102900,273258115,2710,2710,2710,2710,200
20250311,102800,272716115,2710,2710,2710,2710,500
20250311,102700,271361115,2710,2710,2710,2710,3
20250311,102600,271352985,2710,2710,2710,2710,0
20250311,102500,271352985,2710,2710,2710,2710,3
20250311,102400,271344855,2710,2710,2710,2710,1
20250311,102300,271342145,2700,2700,2700,2700,0
20250311,102200,271342145,2700,2710,2710,2700,4
20250311,102100,271331315,2710,2710,2710,2710,710
20250311,102000,269407215,2710,2710,2710,2710,11
20250311,101900,269377405,2710,2710,2710,2705,556
20250311,101800,267870895,2710,2710,2710,2710,5
20250311,101700,267857345,2705,2700,2705,2700,2
20250311,101600,267851940,2710,2705,2710,2705,100
20250311,101500,267581190,2710,2710,2710,2700,2002
20250311,101400,262175770,2715,2715,2715,2715,0
20250311,101300,262175770,2715,2710,2715,2700,7414
20250311,101200,242151865,2715,2715,2715,2715,1
20250311,101100,242149150,2710,2710,2710,2710,0
20250311,101000,242149150,2710,2710,2710,2710,510
20250311,100900,240767050,2700,2705,2705,2700,272
20250311,100800,240031650,2715,2700,2715,2700,1897
20250311,100700,234908250,2700,2725,2725,2700,1771
20250311,100600,230120365,2705,2715,2715,2700,20100
20250311,100500,175719775,2715,2735,2740,2715,741
20250311,100400,173700165,2735,2735,2735,2725,1507
20250311,100300,169593550,2735,2735,2735,2735,3
20250311,100200,169585345,2735,2735,2735,2735,0
20250311,100100,169585345,2735,2735,2735,2735,100
20250311,100000,169311845,2740,2740,2740,2740,0
20250311,095900,169311845,2740,2740,2740,2740,6
20250311,095800,169295405,2745,2745,2745,2745,3
20250311,095700,169287170,2745,2745,2745,2745,2
20250311,095600,169281680,2745,2750,2750,2730,650
20250311,095500,167505545,2735,2735,2735,2735,9
20250311,095400,167480930,2750,2750,2750,2735,502
20250311,095300,166107930,2735,2735,2735,2735,0
20250311,095200,166107930,2735,2735,2735,2735,0
20250311,095100,166107930,2735,2735,2735,2735,9
20250311,095000,166083315,2750,2740,2750,2740,533
20250311,094900,164622885,2745,2745,2745,2745,1
20250311,094800,164620140,2735,2735,2735,2735,0
20250311,094700,164620140,2735,2740,2740,2735,500
20250311,094600,163252085,2755,2755,2755,2755,2
20250311,094500,163246575,2755,2755,2755,2755,8
20250311,094400,163224535,2755,2745,2755,2745,4514
20250311,094300,150816325,2745,2745,2745,2745,0
20250311,094200,150816325,2745,2740,2745,2740,985
20250311,094100,148115545,2745,2745,2745,2745,0
20250311,094000,148115545,2745,2745,2745,2745,137
20250311,093900,147739480,2745,2745,2745,2745,0
20250311,093800,147739480,2745,2745,2745,2745,2
20250311,093700,147733990,2745,2745,2745,2745,100
20250311,093600,147459490,2745,2745,2745,2745,150
20250311,093500,147047740,2745,2745,2745,2745,0
20250311,093400,147047740,2745,2745,2745,2745,1
20250311,093300,147044995,2730,2735,2735,2730,1200
20250311,093200,143768985,2745,2745,2745,2745,100
20250311,093100,143494485,2745,2745,2745,2745,100
20250311,093000,143219985,2735,2745,2745,2735,501
20250311,092900,141844750,2745,2745,2745,2740,402
20250311,092800,140741265,2745,2745,2745,2745,1
20250311,092700,140738520,2740,2710,2740,2710,7004
20250311,092600,121569795,2720,2730,2730,2705,5247
20250311,092500,107352820,2725,2725,2725,2725,5
20250311,092400,107339195,2730,2725,2730,2720,54
20250311,092300,107192300,2725,2735,2735,2725,522
20250311,092200,105768985,2740,2740,2740,2740,0
20250311,092100,105768985,2740,2740,2740,2740,0
20250311,092000,105768985,2740,2740,2740,2740,10
20250311,091900,105741585,2740,2740,2740,2740,1
20250311,091800,105738845,2740,2740,2740,2740,13
20250311,091700,105703225,2725,2725,2725,2725,440
20250311,091600,104504225,2720,2750,2750,2720,857
20250311,091500,102173115,2735,2735,2735,2735,360
20250311,091400,101188515,2735,2730,2735,2730,682
20250311,091300,99323460,2730,2730,2735,2720,547
20250311,091200,97831790,2730,2730,2730,2730,110
20250311,091100,97531490,2720,2720,2720,2715,5845
20250311,091000,81642690,2720,2730,2730,2720,41
20250311,090900,81531140,2730,2730,2730,2730,0
20250311,090800,81531140,2730,2730,2730,2730,1
20250311,090700,81528410,2720,2725,2725,2720,209
20250311,090600,80959920,2730,2730,2730,2725,596
20250311,090500,79335350,2725,2725,2730,2725,1518
20250311,090400,75198795,2725,2720,2725,2710,72
20250311,090300,75003310,2715,2735,2735,2710,2162
20250311,090200,69142990,2720,2760,2760,2710,3678
20250311,090100,59156635,2760,2745,2770,2725,2133
20250311,090000,53325560,2770,2750,2770,2745,19392
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194100 423139221 2740 2740 2740 2740 568
3 20250311 194000 423139221 2740 2740 2740 2740 0
4 20250311 193900 423139221 2740 2740 2740 2740 0
5 20250311 193800 423139221 2740 2740 2740 2740 0
6 20250311 193700 423139221 2740 2740 2740 2740 0
7 20250311 193600 423139221 2740 2740 2740 2740 0
8 20250311 193500 423139221 2740 2740 2740 2740 0
9 20250311 193400 423139221 2740 2740 2740 2740 0
10 20250311 193300 423139221 2740 2740 2740 2740 0
11 20250311 193200 423139221 2740 2740 2740 2740 0
12 20250311 193100 423139221 2740 2740 2740 2740 0
13 20250311 193000 423139221 2740 2740 2740 2740 0
14 20250311 192900 423139221 2740 2740 2740 2740 0
15 20250311 192800 423139221 2740 2740 2740 2740 0
16 20250311 192700 423139221 2740 2740 2740 2740 0
17 20250311 192600 423139221 2740 2740 2740 2740 0
18 20250311 192500 423139221 2740 2740 2740 2740 0
19 20250311 192400 423139221 2740 2740 2740 2740 0
20 20250311 192300 423139221 2740 2740 2740 2740 0
21 20250311 192200 423139221 2740 2740 2740 2740 0
22 20250311 192100 423139221 2740 2740 2740 2740 0
23 20250311 192000 423139221 2740 2740 2740 2740 0
24 20250311 191900 423139221 2740 2740 2740 2740 0
25 20250311 191800 423139221 2740 2740 2740 2740 0
26 20250311 191700 423139221 2740 2740 2740 2740 0
27 20250311 191600 423139221 2740 2740 2740 2740 0
28 20250311 191500 423139221 2740 2740 2740 2740 0
29 20250311 191400 423139221 2740 2740 2740 2740 0
30 20250311 191300 423139221 2740 2740 2740 2740 0
31 20250311 191200 423139221 2740 2740 2740 2740 0
32 20250311 191100 423139221 2740 2740 2740 2740 568
33 20250311 191000 423139221 2740 2740 2740 2740 0
34 20250311 190900 423139221 2740 2740 2740 2740 0
35 20250311 190800 423139221 2740 2740 2740 2740 0
36 20250311 190700 423139221 2740 2740 2740 2740 0
37 20250311 190600 423139221 2740 2740 2740 2740 0
38 20250311 190500 423139221 2740 2740 2740 2740 0
39 20250311 190400 423139221 2740 2740 2740 2740 0
40 20250311 190300 423139221 2740 2740 2740 2740 0
41 20250311 190200 423139221 2740 2740 2740 2740 0
42 20250311 190100 423139221 2740 2740 2740 2740 0
43 20250311 190000 423139221 2740 2740 2740 2740 0
44 20250311 185900 423139221 2740 2740 2740 2740 0
45 20250311 185800 423139221 2740 2740 2740 2740 0
46 20250311 185700 423139221 2740 2740 2740 2740 0
47 20250311 185600 423139221 2740 2740 2740 2740 0
48 20250311 185500 423139221 2740 2740 2740 2740 0
49 20250311 185400 423139221 2740 2740 2740 2740 0
50 20250311 185300 423139221 2740 2740 2740 2740 0
51 20250311 185200 423139221 2740 2740 2740 2740 0
52 20250311 185100 423139221 2740 2740 2740 2740 0
53 20250311 185000 423139221 2740 2740 2740 2740 0
54 20250311 184900 423139221 2740 2740 2740 2740 0
55 20250311 184800 423139221 2740 2740 2740 2740 0
56 20250311 184700 423139221 2740 2740 2740 2740 0
57 20250311 184600 423139221 2740 2740 2740 2740 0
58 20250311 184500 423139221 2740 2740 2740 2740 0
59 20250311 184400 423139221 2740 2740 2740 2740 0
60 20250311 184300 423139221 2740 2740 2740 2740 0
61 20250311 184200 423139221 2740 2740 2740 2740 0
62 20250311 184100 423139221 2740 2740 2740 2740 568
63 20250311 184000 423139221 2740 2740 2740 2740 0
64 20250311 183900 423139221 2740 2740 2740 2740 0
65 20250311 183800 423139221 2740 2740 2740 2740 0
66 20250311 183700 423139221 2740 2740 2740 2740 0
67 20250311 183600 423139221 2740 2740 2740 2740 0
68 20250311 183500 423139221 2740 2740 2740 2740 0
69 20250311 183400 423139221 2740 2740 2740 2740 0
70 20250311 183300 423139221 2740 2740 2740 2740 0
71 20250311 183200 423139221 2740 2740 2740 2740 0
72 20250311 183100 423139221 2740 2740 2740 2740 0
73 20250311 183000 423139221 2740 2740 2740 2740 0
74 20250311 182900 423139221 2740 2740 2740 2740 0
75 20250311 182800 423139221 2740 2740 2740 2740 0
76 20250311 182700 423139221 2740 2740 2740 2740 0
77 20250311 182600 423139221 2740 2740 2740 2740 0
78 20250311 182500 423139221 2740 2740 2740 2740 0
79 20250311 182400 423139221 2740 2740 2740 2740 0
80 20250311 182300 423139221 2740 2740 2740 2740 0
81 20250311 182200 423139221 2740 2740 2740 2740 0
82 20250311 182100 423139221 2740 2740 2740 2740 0
83 20250311 182000 423139221 2740 2740 2740 2740 0
84 20250311 181900 423139221 2740 2740 2740 2740 0
85 20250311 181800 423139221 2740 2740 2740 2740 0
86 20250311 181700 423139221 2740 2740 2740 2740 0
87 20250311 181600 423139221 2740 2740 2740 2740 0
88 20250311 181500 423139221 2740 2740 2740 2740 0
89 20250311 181400 423139221 2740 2740 2740 2740 0
90 20250311 181300 423139221 2740 2740 2740 2740 0
91 20250311 181200 423139221 2740 2740 2740 2740 0
92 20250311 181100 423139221 2740 2740 2740 2740 568
93 20250311 181000 423139221 2740 2740 2740 2740 0
94 20250311 180900 423139221 2740 2740 2740 2740 0
95 20250311 180800 423139221 2740 2740 2740 2740 0
96 20250311 180700 423139221 2740 2740 2740 2740 0
97 20250311 180600 423139221 2740 2740 2740 2740 0
98 20250311 180500 423139221 2740 2740 2740 2740 0
99 20250311 180400 423139221 2740 2740 2740 2740 0
100 20250311 180300 423139221 2740 2740 2740 2740 0
101 20250311 180200 423139221 2740 2740 2740 2740 0
102 20250311 180100 423139221 2740 2740 2740 2740 0
103 20250311 180000 423139221 2740 2740 2740 2740 0
104 20250311 175900 423139221 2740 2740 2740 2740 0
105 20250311 175800 423139221 2740 2740 2740 2740 0
106 20250311 175700 423139221 2740 2740 2740 2740 0
107 20250311 175600 423139221 2740 2740 2740 2740 0
108 20250311 175500 423139221 2740 2740 2740 2740 0
109 20250311 175400 423139221 2740 2740 2740 2740 0
110 20250311 175300 423139221 2740 2740 2740 2740 0
111 20250311 175200 423139221 2740 2740 2740 2740 0
112 20250311 175100 423139221 2740 2740 2740 2740 0
113 20250311 175000 423139221 2740 2740 2740 2740 0
114 20250311 174900 423139221 2740 2740 2740 2740 0
115 20250311 174800 423139221 2740 2740 2740 2740 0
116 20250311 174700 423139221 2740 2740 2740 2740 0
117 20250311 174600 423139221 2740 2740 2740 2740 0
118 20250311 174500 423139221 2740 2740 2740 2740 0
119 20250311 174400 423139221 2740 2740 2740 2740 0
120 20250311 174300 423139221 2740 2740 2740 2740 0
121 20250311 174200 423139221 2740 2740 2740 2740 0
122 20250311 174100 423139221 2740 2740 2740 2740 568
123 20250311 174000 423139221 2740 2740 2740 2740 0
124 20250311 173900 423139221 2740 2740 2740 2740 0
125 20250311 173800 423139221 2740 2740 2740 2740 0
126 20250311 173700 423139221 2740 2740 2740 2740 0
127 20250311 173600 423139221 2740 2740 2740 2740 0
128 20250311 173500 423139221 2740 2740 2740 2740 0
129 20250311 173400 423139221 2740 2740 2740 2740 0
130 20250311 173300 423139221 2740 2740 2740 2740 0
131 20250311 173200 423139221 2740 2740 2740 2740 0
132 20250311 173100 423139221 2740 2740 2740 2740 0
133 20250311 173000 423139221 2740 2740 2740 2740 0
134 20250311 172900 423139221 2740 2740 2740 2740 0
135 20250311 172800 423139221 2740 2740 2740 2740 0
136 20250311 172700 423139221 2740 2740 2740 2740 0
137 20250311 172600 423139221 2740 2740 2740 2740 0
138 20250311 172500 423139221 2740 2740 2740 2740 0
139 20250311 172400 423139221 2740 2740 2740 2740 0
140 20250311 172300 423139221 2740 2740 2740 2740 0
141 20250311 172200 423139221 2740 2740 2740 2740 0
142 20250311 172100 423139221 2740 2740 2740 2740 0
143 20250311 172000 423139221 2740 2740 2740 2740 0
144 20250311 171900 423139221 2740 2740 2740 2740 0
145 20250311 171800 423139221 2740 2740 2740 2740 0
146 20250311 171700 423139221 2740 2740 2740 2740 0
147 20250311 171600 423139221 2740 2740 2740 2740 0
148 20250311 171500 423139221 2740 2740 2740 2740 0
149 20250311 171400 423139221 2740 2740 2740 2740 0
150 20250311 171300 423139221 2740 2740 2740 2740 0
151 20250311 171200 423139221 2740 2740 2740 2740 0
152 20250311 171100 423139221 2740 2740 2740 2740 568
153 20250311 171000 423139221 2740 2740 2740 2740 0
154 20250311 170900 423139221 2740 2740 2740 2740 0
155 20250311 170800 423139221 2740 2740 2740 2740 0
156 20250311 170700 423139221 2740 2740 2740 2740 0
157 20250311 170600 423139221 2740 2740 2740 2740 0
158 20250311 170500 423139221 2740 2740 2740 2740 0
159 20250311 170400 423139221 2740 2740 2740 2740 0
160 20250311 170300 423139221 2740 2740 2740 2740 0
161 20250311 170200 423139221 2740 2740 2740 2740 0
162 20250311 170100 423139221 2740 2740 2740 2740 0
163 20250311 170000 423139221 2740 2740 2740 2740 0
164 20250311 165900 423139221 2740 2740 2740 2740 0
165 20250311 165800 423139221 2740 2740 2740 2740 0
166 20250311 165700 423139221 2740 2740 2740 2740 0
167 20250311 165600 423139221 2740 2740 2740 2740 0
168 20250311 165500 423139221 2740 2740 2740 2740 0
169 20250311 165400 423139221 2740 2740 2740 2740 0
170 20250311 165300 423139221 2740 2740 2740 2740 0
171 20250311 165200 423139221 2740 2740 2740 2740 0
172 20250311 165100 423139221 2740 2740 2740 2740 0
173 20250311 165000 423139221 2740 2740 2740 2740 0
174 20250311 164900 423139221 2740 2740 2740 2740 0
175 20250311 164800 423139221 2740 2740 2740 2740 0
176 20250311 164700 423139221 2740 2740 2740 2740 0
177 20250311 164600 423139221 2740 2740 2740 2740 0
178 20250311 164500 423139221 2740 2740 2740 2740 0
179 20250311 164400 423139221 2740 2740 2740 2740 0
180 20250311 164300 423139221 2740 2740 2740 2740 0
181 20250311 164200 423139221 2740 2740 2740 2740 0
182 20250311 164100 423139221 2740 2740 2740 2740 568
183 20250311 164000 423139221 2740 2740 2740 2740 0
184 20250311 163900 423139221 2740 2740 2740 2740 0
185 20250311 163800 423139221 2740 2740 2740 2740 0
186 20250311 163700 423139221 2740 2740 2740 2740 0
187 20250311 163600 423139221 2740 2740 2740 2740 0
188 20250311 163500 423139221 2740 2740 2740 2740 0
189 20250311 163400 423139221 2740 2740 2740 2740 0
190 20250311 163300 423139221 2740 2740 2740 2740 0
191 20250311 163200 423139221 2740 2740 2740 2740 0
192 20250311 163100 423139221 2740 2740 2740 2740 0
193 20250311 163000 423139221 2740 2740 2740 2740 0
194 20250311 162900 423139221 2740 2740 2740 2740 0
195 20250311 162800 423139221 2740 2740 2740 2740 0
196 20250311 162700 423139221 2740 2740 2740 2740 0
197 20250311 162600 423139221 2740 2740 2740 2740 0
198 20250311 162500 423139221 2740 2740 2740 2740 0
199 20250311 162400 423139221 2740 2740 2740 2740 0
200 20250311 162300 423139221 2740 2740 2740 2740 0
201 20250311 162200 423139221 2740 2740 2740 2740 0
202 20250311 162100 423139221 2740 2740 2740 2740 0
203 20250311 162000 423139221 2740 2740 2740 2740 0
204 20250311 161900 423139221 2740 2740 2740 2740 0
205 20250311 161800 423139221 2740 2740 2740 2740 0
206 20250311 161700 423139221 2740 2740 2740 2740 0
207 20250311 161600 423139221 2740 2740 2740 2740 0
208 20250311 161500 423139221 2740 2740 2740 2740 0
209 20250311 161400 423139221 2740 2740 2740 2740 0
210 20250311 161300 423139221 2740 2740 2740 2740 0
211 20250311 161200 423139221 2740 2740 2740 2740 0
212 20250311 161100 423139221 2740 2740 2740 2740 568
213 20250311 161000 423139221 2740 2740 2740 2740 0
214 20250311 160900 423139221 2740 2740 2740 2740 0
215 20250311 160800 423139221 2740 2740 2740 2740 0
216 20250311 160700 423139221 2740 2740 2740 2740 0
217 20250311 160600 423139221 2740 2740 2740 2740 0
218 20250311 160500 423139221 2740 2740 2740 2740 0
219 20250311 160400 423139221 2740 2740 2740 2740 0
220 20250311 160300 423139221 2740 2740 2740 2740 0
221 20250311 160200 423139221 2740 2740 2740 2740 0
222 20250311 160100 423139221 2740 2740 2740 2740 0
223 20250311 160000 423139221 2740 2740 2740 2740 0
224 20250311 155900 423139221 2740 2740 2740 2740 0
225 20250311 155800 423139221 2740 2740 2740 2740 0
226 20250311 155700 423139221 2740 2740 2740 2740 0
227 20250311 155600 423139221 2740 2740 2740 2740 0
228 20250311 155500 423139221 2740 2740 2740 2740 0
229 20250311 155400 423139221 2740 2740 2740 2740 0
230 20250311 155300 423139221 2740 2740 2740 2740 0
231 20250311 155200 423139221 2740 2740 2740 2740 0
232 20250311 155100 423139221 2740 2740 2740 2740 0
233 20250311 155000 423139221 2740 2740 2740 2740 0
234 20250311 154900 423139221 2740 2740 2740 2740 0
235 20250311 154800 423139221 2740 2740 2740 2740 0
236 20250311 154700 423139221 2740 2740 2740 2740 0
237 20250311 154600 423139221 2740 2740 2740 2740 0
238 20250311 154500 423139221 2740 2740 2740 2740 0
239 20250311 154400 423139221 2740 2740 2740 2740 0
240 20250311 154300 423139221 2740 2740 2740 2740 0
241 20250311 154200 423139221 2740 2740 2740 2740 0
242 20250311 154100 423139221 2740 2740 2740 2740 568
243 20250311 154000 423139221 2740 2740 2740 2740 0
244 20250311 153900 423139221 2740 2740 2740 2740 0
245 20250311 153800 423139221 2740 2740 2740 2740 0
246 20250311 153700 423139221 2740 2740 2740 2740 0
247 20250311 153600 423139221 2740 2740 2740 2740 0
248 20250311 153500 423139221 2740 2740 2740 2740 0
249 20250311 153400 423139221 2740 2740 2740 2740 0
250 20250311 153300 423139221 2740 2740 2740 2740 0
251 20250311 153200 423139221 2740 2740 2740 2740 0
252 20250311 153100 423139221 2740 2740 2740 2740 0
253 20250311 153000 423139221 2740 2740 2740 2740 568
254 20250311 152900 421582901 2745 2745 2745 2745 0
255 20250311 152800 421582901 2745 2745 2745 2745 0
256 20250311 152700 421582901 2745 2745 2745 2745 0
257 20250311 152600 421582901 2745 2745 2745 2745 0
258 20250311 152500 421582901 2745 2745 2745 2745 0
259 20250311 152400 421582901 2745 2745 2745 2745 0
260 20250311 152300 421582901 2745 2745 2745 2745 0
261 20250311 152200 421582901 2745 2745 2745 2745 0
262 20250311 152100 421582901 2745 2745 2745 2745 0
263 20250311 152000 421582901 2745 2745 2745 2745 0
264 20250311 151900 421582901 2745 2745 2745 2745 202
265 20250311 151800 421028411 2745 2745 2745 2745 66
266 20250311 151700 420847241 2745 2745 2745 2745 0
267 20250311 151600 420847241 2745 2745 2745 2745 0
268 20250311 151500 420847241 2745 2745 2745 2745 0
269 20250311 151400 420847241 2745 2740 2745 2735 25
270 20250311 151300 420778731 2750 2750 2750 2750 3
271 20250311 151200 420770481 2750 2750 2750 2750 0
272 20250311 151100 420770481 2750 2750 2750 2750 0
273 20250311 151000 420770481 2750 2750 2750 2750 0
274 20250311 150900 420770481 2750 2750 2750 2750 0
275 20250311 150800 420770481 2750 2750 2750 2750 10
276 20250311 150700 420742981 2750 2745 2750 2740 3
277 20250311 150600 420734746 2750 2750 2750 2750 0
278 20250311 150500 420734746 2750 2750 2750 2750 0
279 20250311 150400 420734746 2750 2750 2750 2750 0
280 20250311 150300 420734746 2750 2750 2750 2750 0
281 20250311 150200 420734746 2750 2750 2750 2745 4
282 20250311 150100 420723751 2745 2747 2747 2745 2
283 20250311 150000 420718259 2755 2755 2755 2755 0
284 20250311 145900 420718259 2755 2755 2755 2755 0
285 20250311 145800 420718259 2755 2755 2755 2755 0
286 20250311 145700 420718259 2755 2755 2755 2755 0
287 20250311 145600 420718259 2755 2755 2755 2755 4
288 20250311 145500 420707239 2755 2745 2755 2745 311
289 20250311 145400 419853524 2745 2745 2745 2745 0
290 20250311 145300 419853524 2745 2745 2745 2745 1
291 20250311 145200 419850779 2745 2745 2745 2745 7
292 20250311 145100 419831564 2745 2730 2745 2730 2
293 20250311 145000 419826089 2745 2745 2745 2745 1
294 20250311 144900 419823344 2730 2730 2730 2730 1000
295 20250311 144800 417093344 2745 2745 2745 2745 0
296 20250311 144700 417093344 2745 2745 2745 2745 0
297 20250311 144600 417093344 2745 2745 2745 2745 0
298 20250311 144500 417093344 2745 2745 2745 2745 3
299 20250311 144400 417085109 2730 2740 2740 2725 774
300 20250311 144300 414971959 2740 2750 2750 2740 112
301 20250311 144200 414665009 2745 2745 2745 2745 10
302 20250311 144100 414637559 2730 2730 2730 2730 0
303 20250311 144000 414637559 2730 2750 2750 2730 402
304 20250311 143900 413540059 2730 2745 2750 2730 1092
305 20250311 143800 410542529 2745 2745 2745 2730 22
306 20250311 143700 410482154 2745 2745 2745 2745 5
307 20250311 143600 410468429 2750 2750 2750 2750 0
308 20250311 143500 410468429 2750 2750 2750 2750 1
309 20250311 143400 410465679 2735 2745 2745 2730 4000
310 20250311 143300 399525349 2750 2750 2750 2750 0
311 20250311 143200 399525349 2750 2750 2750 2750 0
312 20250311 143100 399525349 2750 2750 2750 2750 0
313 20250311 143000 399525349 2750 2750 2750 2750 0
314 20250311 142900 399525349 2750 2750 2750 2750 0
315 20250311 142800 399525349 2750 2750 2750 2750 1
316 20250311 142700 399522599 2755 2755 2755 2755 0
317 20250311 142600 399522599 2755 2755 2755 2755 0
318 20250311 142500 399522599 2755 2755 2755 2755 0
319 20250311 142400 399522599 2755 2755 2755 2755 0
320 20250311 142300 399522599 2755 2755 2755 2755 3
321 20250311 142200 399514334 2755 2755 2755 2755 0
322 20250311 142100 399514334 2755 2755 2755 2755 0
323 20250311 142000 399514334 2755 2755 2755 2755 0
324 20250311 141900 399514334 2755 2755 2755 2755 0
325 20250311 141800 399514334 2755 2755 2755 2755 20
326 20250311 141700 399459234 2755 2755 2755 2755 10
327 20250311 141600 399431684 2755 2755 2755 2755 0
328 20250311 141500 399431684 2755 2755 2755 2755 10
329 20250311 141400 399404134 2745 2745 2745 2745 0
330 20250311 141300 399404134 2745 2745 2745 2745 0
331 20250311 141200 399404134 2745 2745 2745 2745 72
332 20250311 141100 399206494 2765 2765 2765 2765 0
333 20250311 141000 399206494 2765 2765 2765 2765 0
334 20250311 140900 399206494 2765 2765 2765 2765 0
335 20250311 140800 399206494 2765 2765 2765 2765 0
336 20250311 140700 399206494 2765 2765 2765 2765 3
337 20250311 140600 399198199 2745 2755 2755 2745 509
338 20250311 140500 397798589 2755 2765 2765 2755 50
339 20250311 140400 397660379 2775 2775 2775 2775 0
340 20250311 140300 397660379 2775 2775 2775 2775 0
341 20250311 140200 397660379 2775 2777 2777 2775 3
342 20250311 140100 397652050 2780 2780 2780 2780 0
343 20250311 140000 397652050 2780 2780 2780 2780 0
344 20250311 135900 397652050 2780 2780 2780 2780 0
345 20250311 135800 397652050 2780 2780 2780 2780 0
346 20250311 135700 397652050 2780 2780 2780 2780 0
347 20250311 135600 397652050 2780 2780 2780 2780 2
348 20250311 135500 397646490 2780 2780 2780 2780 1
349 20250311 135400 397643710 2780 2780 2780 2780 6
350 20250311 135300 397627030 2780 2780 2780 2780 0
351 20250311 135200 397627030 2780 2780 2780 2780 5
352 20250311 135100 397613130 2785 2785 2785 2785 0
353 20250311 135000 397613130 2785 2785 2785 2785 94
354 20250311 134900 397351340 2755 2760 2760 2755 200
355 20250311 134800 396799765 2780 2780 2780 2780 0
356 20250311 134700 396799765 2780 2780 2780 2780 30
357 20250311 134600 396716365 2780 2780 2780 2780 15
358 20250311 134500 396674665 2770 2770 2770 2770 0
359 20250311 134400 396674665 2770 2765 2770 2765 2912
360 20250311 134300 388613155 2760 2755 2760 2755 753
361 20250311 134200 386535285 2740 2740 2740 2740 0
362 20250311 134100 386535285 2740 2750 2750 2740 182
363 20250311 134000 386036470 2755 2755 2755 2755 14
364 20250311 133900 385997900 2755 2755 2755 2755 0
365 20250311 133800 385997900 2755 2755 2755 2755 0
366 20250311 133700 385997900 2755 2755 2755 2755 2
367 20250311 133600 385992390 2755 2755 2755 2755 0
368 20250311 133500 385992390 2755 2755 2755 2755 0
369 20250311 133400 385992390 2755 2755 2755 2755 0
370 20250311 133300 385992390 2755 2755 2755 2755 0
371 20250311 133200 385992390 2755 2755 2755 2755 0
372 20250311 133100 385992390 2755 2755 2755 2755 0
373 20250311 133000 385992390 2755 2755 2755 2755 0
374 20250311 132900 385992390 2755 2755 2755 2755 0
375 20250311 132800 385992390 2755 2755 2755 2755 0
376 20250311 132700 385992390 2755 2755 2755 2755 0
377 20250311 132600 385992390 2755 2755 2755 2755 0
378 20250311 132500 385992390 2755 2755 2755 2755 0
379 20250311 132400 385992390 2755 2755 2755 2755 0
380 20250311 132300 385992390 2755 2755 2755 2755 20
381 20250311 132200 385937290 2755 2755 2755 2755 14
382 20250311 132100 385898720 2755 2755 2755 2755 0
383 20250311 132000 385898720 2755 2755 2755 2755 0
384 20250311 131900 385898720 2755 2755 2755 2755 18
385 20250311 131800 385849130 2755 2755 2755 2755 181
386 20250311 131700 385350475 2755 2755 2755 2755 0
387 20250311 131600 385350475 2755 2740 2755 2740 4
388 20250311 131500 385339480 2750 2750 2750 2750 1
389 20250311 131400 385336730 2755 2755 2755 2755 0
390 20250311 131300 385336730 2755 2755 2755 2755 0
391 20250311 131200 385336730 2755 2755 2755 2755 1
392 20250311 131100 385333975 2750 2750 2750 2750 1
393 20250311 131000 385331225 2755 2755 2755 2755 0
394 20250311 130900 385331225 2755 2755 2755 2755 0
395 20250311 130800 385331225 2755 2755 2755 2755 0
396 20250311 130700 385331225 2755 2755 2755 2755 0
397 20250311 130600 385331225 2755 2755 2755 2755 0
398 20250311 130500 385331225 2755 2755 2755 2755 1
399 20250311 130400 385328470 2730 2735 2735 2730 241
400 20250311 130300 384669520 2755 2755 2755 2755 0
401 20250311 130200 384669520 2755 2755 2755 2755 0
402 20250311 130100 384669520 2755 2755 2755 2755 1
403 20250311 130000 384666765 2750 2750 2750 2750 287
404 20250311 125900 383877515 2750 2750 2750 2750 0
405 20250311 125800 383877515 2750 2750 2750 2750 0
406 20250311 125700 383877515 2750 2750 2750 2750 0
407 20250311 125600 383877515 2750 2750 2750 2750 1
408 20250311 125500 383874765 2735 2735 2735 2735 0
409 20250311 125400 383874765 2735 2735 2735 2735 0
410 20250311 125300 383874765 2735 2740 2740 2735 100
411 20250311 125200 383601100 2740 2740 2740 2740 0
412 20250311 125100 383601100 2740 2740 2740 2740 0
413 20250311 125000 383601100 2740 2740 2740 2740 0
414 20250311 124900 383601100 2740 2750 2750 2740 1250
415 20250311 124800 380175030 2750 2750 2750 2750 0
416 20250311 124700 380175030 2750 2750 2750 2750 0
417 20250311 124600 380175030 2750 2750 2750 2750 0
418 20250311 124500 380175030 2750 2750 2750 2750 8
419 20250311 124400 380153030 2750 2750 2750 2750 0
420 20250311 124300 380153030 2750 2750 2750 2750 0
421 20250311 124200 380153030 2750 2750 2750 2750 0
422 20250311 124100 380153030 2750 2750 2750 2750 1
423 20250311 124000 380150280 2745 2745 2745 2745 0
424 20250311 123900 380150280 2745 2745 2745 2745 0
425 20250311 123800 380150280 2745 2745 2745 2745 0
426 20250311 123700 380150280 2745 2745 2745 2745 0
427 20250311 123600 380150280 2745 2745 2745 2745 0
428 20250311 123500 380150280 2745 2745 2745 2745 0
429 20250311 123400 380150280 2745 2745 2745 2745 200
430 20250311 123300 379601280 2745 2745 2745 2745 1093
431 20250311 123200 376600995 2745 2745 2745 2745 0
432 20250311 123100 376600995 2745 2745 2745 2745 10
433 20250311 123000 376573545 2750 2750 2750 2750 0
434 20250311 122900 376573545 2750 2750 2750 2750 11
435 20250311 122800 376543295 2745 2745 2745 2745 18
436 20250311 122700 376493885 2745 2745 2745 2745 69
437 20250311 122600 376304480 2745 2740 2745 2740 105
438 20250311 122500 376016755 2740 2740 2740 2740 0
439 20250311 122400 376016755 2740 2740 2740 2740 35
440 20250311 122300 375920855 2740 2740 2740 2740 3
441 20250311 122200 375912635 2735 2735 2735 2735 0
442 20250311 122100 375912635 2735 2735 2735 2735 45
443 20250311 122000 375789560 2735 2735 2735 2735 55
444 20250311 121900 375639135 2740 2740 2740 2740 0
445 20250311 121800 375639135 2740 2740 2740 2740 0
446 20250311 121700 375639135 2740 2740 2740 2740 0
447 20250311 121600 375639135 2740 2740 2740 2740 0
448 20250311 121500 375639135 2740 2740 2740 2740 0
449 20250311 121400 375639135 2740 2740 2740 2740 4
450 20250311 121300 375628175 2740 2740 2740 2740 0
451 20250311 121200 375628175 2740 2740 2740 2740 0
452 20250311 121100 375628175 2740 2740 2740 2740 0
453 20250311 121000 375628175 2740 2740 2740 2740 14
454 20250311 120900 375589815 2740 2740 2740 2740 0
455 20250311 120800 375589815 2740 2735 2740 2735 64
456 20250311 120700 375414525 2730 2730 2730 2730 0
457 20250311 120600 375414525 2730 2730 2730 2730 53
458 20250311 120500 375269835 2730 2730 2730 2730 0
459 20250311 120400 375269835 2730 2735 2735 2730 54
460 20250311 120300 375122200 2735 2735 2735 2735 0
461 20250311 120200 375122200 2735 2735 2735 2735 0
462 20250311 120100 375122200 2735 2740 2740 2730 8
463 20250311 120000 375100320 2740 2740 2740 2740 25
464 20250311 115900 375031820 2740 2740 2740 2740 8
465 20250311 115800 375009900 2725 2730 2730 2725 109
466 20250311 115700 374712365 2750 2750 2750 2750 0
467 20250311 115600 374712365 2750 2750 2750 2750 0
468 20250311 115500 374712365 2750 2750 2750 2750 2
469 20250311 115400 374706865 2755 2755 2755 2755 0
470 20250311 115300 374706865 2755 2755 2755 2755 0
471 20250311 115200 374706865 2755 2755 2755 2755 0
472 20250311 115100 374706865 2755 2755 2755 2755 0
473 20250311 115000 374706865 2755 2755 2755 2755 0
474 20250311 114900 374706865 2755 2755 2755 2755 0
475 20250311 114800 374706865 2755 2755 2755 2755 2
476 20250311 114700 374701355 2755 2755 2755 2755 40
477 20250311 114600 374591155 2755 2755 2755 2755 0
478 20250311 114500 374591155 2755 2755 2755 2755 1
479 20250311 114400 374588400 2755 2755 2755 2755 8
480 20250311 114300 374566360 2760 2760 2760 2760 30
481 20250311 114200 374483560 2760 2760 2760 2760 0
482 20250311 114100 374483560 2760 2760 2760 2760 0
483 20250311 114000 374483560 2760 2760 2760 2760 0
484 20250311 113900 374483560 2760 2760 2760 2760 0
485 20250311 113800 374483560 2760 2760 2760 2760 1
486 20250311 113700 374480800 2770 2770 2770 2770 0
487 20250311 113600 374480800 2770 2770 2770 2770 0
488 20250311 113500 374480800 2770 2770 2770 2770 0
489 20250311 113400 374480800 2770 2770 2770 2770 0
490 20250311 113300 374480800 2770 2750 2770 2745 13086
491 20250311 113200 338519705 2750 2755 2755 2750 3000
492 20250311 113100 330266000 2760 2760 2760 2760 0
493 20250311 113000 330266000 2760 2760 2760 2760 0
494 20250311 112900 330266000 2760 2760 2760 2760 0
495 20250311 112800 330266000 2760 2760 2760 2760 51
496 20250311 112700 330125240 2760 2760 2760 2760 12
497 20250311 112600 330092120 2755 2745 2755 2745 4362
498 20250311 112500 318094795 2740 2740 2740 2740 20
499 20250311 112400 318039995 2745 2745 2745 2745 0
500 20250311 112300 318039995 2745 2730 2745 2730 781
501 20250311 112200 315896750 2730 2730 2730 2730 67
502 20250311 112100 315713840 2740 2740 2740 2740 0
503 20250311 112000 315713840 2740 2740 2740 2740 0
504 20250311 111900 315713840 2740 2740 2740 2740 0
505 20250311 111800 315713840 2740 2740 2740 2740 1199
506 20250311 111700 312428580 2735 2735 2735 2735 0
507 20250311 111600 312428580 2735 2740 2740 2735 6
508 20250311 111500 312412165 2740 2740 2740 2740 10
509 20250311 111400 312384765 2740 2740 2740 2730 40
510 20250311 111300 312275225 2745 2745 2745 2745 0
511 20250311 111200 312275225 2745 2730 2745 2730 1000
512 20250311 111100 309532645 2730 2730 2730 2730 0
513 20250311 111000 309532645 2730 2725 2730 2725 31
514 20250311 110900 309448165 2725 2725 2725 2725 1
515 20250311 110800 309445440 2710 2710 2710 2710 0
516 20250311 110700 309445440 2710 2730 2730 2710 245
517 20250311 110600 308781270 2730 2730 2730 2730 0
518 20250311 110500 308781270 2730 2730 2730 2730 0
519 20250311 110400 308781270 2730 2730 2730 2730 0
520 20250311 110300 308781270 2730 2730 2735 2730 10020
521 20250311 110200 281376815 2730 2720 2730 2715 384
522 20250311 110100 280334225 2735 2735 2735 2735 0
523 20250311 110000 280334225 2735 2735 2735 2735 1
524 20250311 105900 280331490 2740 2740 2740 2740 0
525 20250311 105800 280331490 2740 2740 2740 2740 0
526 20250311 105700 280331490 2740 2740 2740 2740 0
527 20250311 105600 280331490 2740 2740 2740 2740 0
528 20250311 105500 280331490 2740 2740 2740 2740 0
529 20250311 105400 280331490 2740 2740 2740 2740 0
530 20250311 105300 280331490 2740 2740 2740 2740 0
531 20250311 105200 280331490 2740 2740 2740 2740 0
532 20250311 105100 280331490 2740 2730 2740 2730 103
533 20250311 105000 280050280 2730 2730 2730 2730 1
534 20250311 104900 280047550 2725 2730 2730 2725 29
535 20250311 104800 279968505 2730 2730 2730 2730 20
536 20250311 104700 279913905 2720 2720 2720 2720 1
537 20250311 104600 279911185 2730 2730 2730 2730 200
538 20250311 104500 279365185 2730 2730 2730 2730 0
539 20250311 104400 279365185 2730 2730 2730 2730 0
540 20250311 104300 279365185 2730 2730 2730 2730 405
541 20250311 104200 278259535 2730 2730 2730 2730 0
542 20250311 104100 278259535 2730 2730 2730 2730 0
543 20250311 104000 278259535 2730 2710 2730 2710 1246
544 20250311 103900 274876885 2715 2715 2715 2715 0
545 20250311 103800 274876885 2715 2715 2715 2715 2
546 20250311 103700 274871455 2705 2705 2715 2705 104
547 20250311 103600 274590125 2705 2705 2705 2705 1
548 20250311 103500 274587420 2715 2715 2715 2715 0
549 20250311 103400 274587420 2715 2715 2715 2715 0
550 20250311 103300 274587420 2715 2715 2715 2715 0
551 20250311 103200 274587420 2715 2715 2715 2715 5
552 20250311 103100 274573845 2715 2700 2715 2700 13
553 20250311 103000 274538655 2700 2710 2710 2700 474
554 20250311 102900 273258115 2710 2710 2710 2710 200
555 20250311 102800 272716115 2710 2710 2710 2710 500
556 20250311 102700 271361115 2710 2710 2710 2710 3
557 20250311 102600 271352985 2710 2710 2710 2710 0
558 20250311 102500 271352985 2710 2710 2710 2710 3
559 20250311 102400 271344855 2710 2710 2710 2710 1
560 20250311 102300 271342145 2700 2700 2700 2700 0
561 20250311 102200 271342145 2700 2710 2710 2700 4
562 20250311 102100 271331315 2710 2710 2710 2710 710
563 20250311 102000 269407215 2710 2710 2710 2710 11
564 20250311 101900 269377405 2710 2710 2710 2705 556
565 20250311 101800 267870895 2710 2710 2710 2710 5
566 20250311 101700 267857345 2705 2700 2705 2700 2
567 20250311 101600 267851940 2710 2705 2710 2705 100
568 20250311 101500 267581190 2710 2710 2710 2700 2002
569 20250311 101400 262175770 2715 2715 2715 2715 0
570 20250311 101300 262175770 2715 2710 2715 2700 7414
571 20250311 101200 242151865 2715 2715 2715 2715 1
572 20250311 101100 242149150 2710 2710 2710 2710 0
573 20250311 101000 242149150 2710 2710 2710 2710 510
574 20250311 100900 240767050 2700 2705 2705 2700 272
575 20250311 100800 240031650 2715 2700 2715 2700 1897
576 20250311 100700 234908250 2700 2725 2725 2700 1771
577 20250311 100600 230120365 2705 2715 2715 2700 20100
578 20250311 100500 175719775 2715 2735 2740 2715 741
579 20250311 100400 173700165 2735 2735 2735 2725 1507
580 20250311 100300 169593550 2735 2735 2735 2735 3
581 20250311 100200 169585345 2735 2735 2735 2735 0
582 20250311 100100 169585345 2735 2735 2735 2735 100
583 20250311 100000 169311845 2740 2740 2740 2740 0
584 20250311 095900 169311845 2740 2740 2740 2740 6
585 20250311 095800 169295405 2745 2745 2745 2745 3
586 20250311 095700 169287170 2745 2745 2745 2745 2
587 20250311 095600 169281680 2745 2750 2750 2730 650
588 20250311 095500 167505545 2735 2735 2735 2735 9
589 20250311 095400 167480930 2750 2750 2750 2735 502
590 20250311 095300 166107930 2735 2735 2735 2735 0
591 20250311 095200 166107930 2735 2735 2735 2735 0
592 20250311 095100 166107930 2735 2735 2735 2735 9
593 20250311 095000 166083315 2750 2740 2750 2740 533
594 20250311 094900 164622885 2745 2745 2745 2745 1
595 20250311 094800 164620140 2735 2735 2735 2735 0
596 20250311 094700 164620140 2735 2740 2740 2735 500
597 20250311 094600 163252085 2755 2755 2755 2755 2
598 20250311 094500 163246575 2755 2755 2755 2755 8
599 20250311 094400 163224535 2755 2745 2755 2745 4514
600 20250311 094300 150816325 2745 2745 2745 2745 0
601 20250311 094200 150816325 2745 2740 2745 2740 985
602 20250311 094100 148115545 2745 2745 2745 2745 0
603 20250311 094000 148115545 2745 2745 2745 2745 137
604 20250311 093900 147739480 2745 2745 2745 2745 0
605 20250311 093800 147739480 2745 2745 2745 2745 2
606 20250311 093700 147733990 2745 2745 2745 2745 100
607 20250311 093600 147459490 2745 2745 2745 2745 150
608 20250311 093500 147047740 2745 2745 2745 2745 0
609 20250311 093400 147047740 2745 2745 2745 2745 1
610 20250311 093300 147044995 2730 2735 2735 2730 1200
611 20250311 093200 143768985 2745 2745 2745 2745 100
612 20250311 093100 143494485 2745 2745 2745 2745 100
613 20250311 093000 143219985 2735 2745 2745 2735 501
614 20250311 092900 141844750 2745 2745 2745 2740 402
615 20250311 092800 140741265 2745 2745 2745 2745 1
616 20250311 092700 140738520 2740 2710 2740 2710 7004
617 20250311 092600 121569795 2720 2730 2730 2705 5247
618 20250311 092500 107352820 2725 2725 2725 2725 5
619 20250311 092400 107339195 2730 2725 2730 2720 54
620 20250311 092300 107192300 2725 2735 2735 2725 522
621 20250311 092200 105768985 2740 2740 2740 2740 0
622 20250311 092100 105768985 2740 2740 2740 2740 0
623 20250311 092000 105768985 2740 2740 2740 2740 10
624 20250311 091900 105741585 2740 2740 2740 2740 1
625 20250311 091800 105738845 2740 2740 2740 2740 13
626 20250311 091700 105703225 2725 2725 2725 2725 440
627 20250311 091600 104504225 2720 2750 2750 2720 857
628 20250311 091500 102173115 2735 2735 2735 2735 360
629 20250311 091400 101188515 2735 2730 2735 2730 682
630 20250311 091300 99323460 2730 2730 2735 2720 547
631 20250311 091200 97831790 2730 2730 2730 2730 110
632 20250311 091100 97531490 2720 2720 2720 2715 5845
633 20250311 091000 81642690 2720 2730 2730 2720 41
634 20250311 090900 81531140 2730 2730 2730 2730 0
635 20250311 090800 81531140 2730 2730 2730 2730 1
636 20250311 090700 81528410 2720 2725 2725 2720 209
637 20250311 090600 80959920 2730 2730 2730 2725 596
638 20250311 090500 79335350 2725 2725 2730 2725 1518
639 20250311 090400 75198795 2725 2720 2725 2710 72
640 20250311 090300 75003310 2715 2735 2735 2710 2162
641 20250311 090200 69142990 2720 2760 2760 2710 3678
642 20250311 090100 59156635 2760 2745 2770 2725 2133
643 20250311 090000 53325560 2770 2750 2770 2745 19392

1
054920/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,28217081,0,79007826800,0.00
20250306,0,28217081,0,81547364090,0.00
20250305,0,28217081,0,81829534900,0.00
20250304,0,28217081,0,79572168420,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 28217081 0 79007826800 0.00
3 20250306 0 28217081 0 81547364090 0.00
4 20250305 0 28217081 0 81829534900 0.00
5 20250304 0 28217081 0 79572168420 0.00