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

644
057030/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194200,233934455,3755,3755,3755,3755,1065
20250311,194100,233934455,3755,3755,3755,3755,0
20250311,194000,233934455,3755,3755,3755,3755,0
20250311,193900,233934455,3755,3755,3755,3755,0
20250311,193800,233934455,3755,3755,3755,3755,0
20250311,193700,233934455,3755,3755,3755,3755,0
20250311,193600,233934455,3755,3755,3755,3755,0
20250311,193500,233934455,3755,3755,3755,3755,0
20250311,193400,233934455,3755,3755,3755,3755,0
20250311,193300,233934455,3755,3755,3755,3755,0
20250311,193200,233934455,3755,3755,3755,3755,0
20250311,193100,233934455,3755,3755,3755,3755,0
20250311,193000,233934455,3755,3755,3755,3755,0
20250311,192900,233934455,3755,3755,3755,3755,0
20250311,192800,233934455,3755,3755,3755,3755,0
20250311,192700,233934455,3755,3755,3755,3755,0
20250311,192600,233934455,3755,3755,3755,3755,0
20250311,192500,233934455,3755,3755,3755,3755,0
20250311,192400,233934455,3755,3755,3755,3755,0
20250311,192300,233934455,3755,3755,3755,3755,0
20250311,192200,233934455,3755,3755,3755,3755,0
20250311,192100,233934455,3755,3755,3755,3755,0
20250311,192000,233934455,3755,3755,3755,3755,0
20250311,191900,233934455,3755,3755,3755,3755,0
20250311,191800,233934455,3755,3755,3755,3755,0
20250311,191700,233934455,3755,3755,3755,3755,0
20250311,191600,233934455,3755,3755,3755,3755,0
20250311,191500,233934455,3755,3755,3755,3755,0
20250311,191400,233934455,3755,3755,3755,3755,0
20250311,191300,233934455,3755,3755,3755,3755,0
20250311,191200,233934455,3755,3755,3755,3755,1065
20250311,191100,233934455,3755,3755,3755,3755,0
20250311,191000,233934455,3755,3755,3755,3755,0
20250311,190900,233934455,3755,3755,3755,3755,0
20250311,190800,233934455,3755,3755,3755,3755,0
20250311,190700,233934455,3755,3755,3755,3755,0
20250311,190600,233934455,3755,3755,3755,3755,0
20250311,190500,233934455,3755,3755,3755,3755,0
20250311,190400,233934455,3755,3755,3755,3755,0
20250311,190300,233934455,3755,3755,3755,3755,0
20250311,190200,233934455,3755,3755,3755,3755,0
20250311,190100,233934455,3755,3755,3755,3755,0
20250311,190000,233934455,3755,3755,3755,3755,0
20250311,185900,233934455,3755,3755,3755,3755,0
20250311,185800,233934455,3755,3755,3755,3755,0
20250311,185700,233934455,3755,3755,3755,3755,0
20250311,185600,233934455,3755,3755,3755,3755,0
20250311,185500,233934455,3755,3755,3755,3755,0
20250311,185400,233934455,3755,3755,3755,3755,0
20250311,185300,233934455,3755,3755,3755,3755,0
20250311,185200,233934455,3755,3755,3755,3755,0
20250311,185100,233934455,3755,3755,3755,3755,0
20250311,185000,233934455,3755,3755,3755,3755,0
20250311,184900,233934455,3755,3755,3755,3755,0
20250311,184800,233934455,3755,3755,3755,3755,0
20250311,184700,233934455,3755,3755,3755,3755,0
20250311,184600,233934455,3755,3755,3755,3755,0
20250311,184500,233934455,3755,3755,3755,3755,0
20250311,184400,233934455,3755,3755,3755,3755,0
20250311,184300,233934455,3755,3755,3755,3755,0
20250311,184200,233934455,3755,3755,3755,3755,1065
20250311,184100,233934455,3755,3755,3755,3755,0
20250311,184000,233934455,3755,3755,3755,3755,0
20250311,183900,233934455,3755,3755,3755,3755,0
20250311,183800,233934455,3755,3755,3755,3755,0
20250311,183700,233934455,3755,3755,3755,3755,0
20250311,183600,233934455,3755,3755,3755,3755,0
20250311,183500,233934455,3755,3755,3755,3755,0
20250311,183400,233934455,3755,3755,3755,3755,0
20250311,183300,233934455,3755,3755,3755,3755,0
20250311,183200,233934455,3755,3755,3755,3755,0
20250311,183100,233934455,3755,3755,3755,3755,0
20250311,183000,233934455,3755,3755,3755,3755,0
20250311,182900,233934455,3755,3755,3755,3755,0
20250311,182800,233934455,3755,3755,3755,3755,0
20250311,182700,233934455,3755,3755,3755,3755,0
20250311,182600,233934455,3755,3755,3755,3755,0
20250311,182500,233934455,3755,3755,3755,3755,0
20250311,182400,233934455,3755,3755,3755,3755,0
20250311,182300,233934455,3755,3755,3755,3755,0
20250311,182200,233934455,3755,3755,3755,3755,0
20250311,182100,233934455,3755,3755,3755,3755,0
20250311,182000,233934455,3755,3755,3755,3755,0
20250311,181900,233934455,3755,3755,3755,3755,0
20250311,181800,233934455,3755,3755,3755,3755,0
20250311,181700,233934455,3755,3755,3755,3755,0
20250311,181600,233934455,3755,3755,3755,3755,0
20250311,181500,233934455,3755,3755,3755,3755,0
20250311,181400,233934455,3755,3755,3755,3755,0
20250311,181300,233934455,3755,3755,3755,3755,0
20250311,181200,233934455,3755,3755,3755,3755,1065
20250311,181100,233934455,3755,3755,3755,3755,0
20250311,181000,233934455,3755,3755,3755,3755,0
20250311,180900,233934455,3755,3755,3755,3755,0
20250311,180800,233934455,3755,3755,3755,3755,0
20250311,180700,233934455,3755,3755,3755,3755,0
20250311,180600,233934455,3755,3755,3755,3755,0
20250311,180500,233934455,3755,3755,3755,3755,0
20250311,180400,233934455,3755,3755,3755,3755,0
20250311,180300,233934455,3755,3755,3755,3755,0
20250311,180200,233934455,3755,3755,3755,3755,0
20250311,180100,233934455,3755,3755,3755,3755,0
20250311,180000,233934455,3755,3755,3755,3755,0
20250311,175900,233934455,3755,3755,3755,3755,0
20250311,175800,233934455,3755,3755,3755,3755,0
20250311,175700,233934455,3755,3755,3755,3755,0
20250311,175600,233934455,3755,3755,3755,3755,0
20250311,175500,233934455,3755,3755,3755,3755,0
20250311,175400,233934455,3755,3755,3755,3755,0
20250311,175300,233934455,3755,3755,3755,3755,0
20250311,175200,233934455,3755,3755,3755,3755,0
20250311,175100,233934455,3755,3755,3755,3755,0
20250311,175000,233934455,3755,3755,3755,3755,0
20250311,174900,233934455,3755,3755,3755,3755,0
20250311,174800,233934455,3755,3755,3755,3755,0
20250311,174700,233934455,3755,3755,3755,3755,0
20250311,174600,233934455,3755,3755,3755,3755,0
20250311,174500,233934455,3755,3755,3755,3755,0
20250311,174400,233934455,3755,3755,3755,3755,0
20250311,174300,233934455,3755,3755,3755,3755,0
20250311,174200,233934455,3755,3755,3755,3755,1065
20250311,174100,233934455,3755,3755,3755,3755,0
20250311,174000,233934455,3755,3755,3755,3755,0
20250311,173900,233934455,3755,3755,3755,3755,0
20250311,173800,233934455,3755,3755,3755,3755,0
20250311,173700,233934455,3755,3755,3755,3755,0
20250311,173600,233934455,3755,3755,3755,3755,0
20250311,173500,233934455,3755,3755,3755,3755,0
20250311,173400,233934455,3755,3755,3755,3755,0
20250311,173300,233934455,3755,3755,3755,3755,0
20250311,173200,233934455,3755,3755,3755,3755,0
20250311,173100,233934455,3755,3755,3755,3755,0
20250311,173000,233934455,3755,3755,3755,3755,0
20250311,172900,233934455,3755,3755,3755,3755,0
20250311,172800,233934455,3755,3755,3755,3755,0
20250311,172700,233934455,3755,3755,3755,3755,0
20250311,172600,233934455,3755,3755,3755,3755,0
20250311,172500,233934455,3755,3755,3755,3755,0
20250311,172400,233934455,3755,3755,3755,3755,0
20250311,172300,233934455,3755,3755,3755,3755,0
20250311,172200,233934455,3755,3755,3755,3755,0
20250311,172100,233934455,3755,3755,3755,3755,0
20250311,172000,233934455,3755,3755,3755,3755,0
20250311,171900,233934455,3755,3755,3755,3755,0
20250311,171800,233934455,3755,3755,3755,3755,0
20250311,171700,233934455,3755,3755,3755,3755,0
20250311,171600,233934455,3755,3755,3755,3755,0
20250311,171500,233934455,3755,3755,3755,3755,0
20250311,171400,233934455,3755,3755,3755,3755,0
20250311,171300,233934455,3755,3755,3755,3755,0
20250311,171200,233934455,3755,3755,3755,3755,1065
20250311,171100,233934455,3755,3755,3755,3755,0
20250311,171000,233934455,3755,3755,3755,3755,0
20250311,170900,233934455,3755,3755,3755,3755,0
20250311,170800,233934455,3755,3755,3755,3755,0
20250311,170700,233934455,3755,3755,3755,3755,0
20250311,170600,233934455,3755,3755,3755,3755,0
20250311,170500,233934455,3755,3755,3755,3755,0
20250311,170400,233934455,3755,3755,3755,3755,0
20250311,170300,233934455,3755,3755,3755,3755,0
20250311,170200,233934455,3755,3755,3755,3755,0
20250311,170100,233934455,3755,3755,3755,3755,0
20250311,170000,233934455,3755,3755,3755,3755,0
20250311,165900,233934455,3755,3755,3755,3755,0
20250311,165800,233934455,3755,3755,3755,3755,0
20250311,165700,233934455,3755,3755,3755,3755,0
20250311,165600,233934455,3755,3755,3755,3755,0
20250311,165500,233934455,3755,3755,3755,3755,0
20250311,165400,233934455,3755,3755,3755,3755,0
20250311,165300,233934455,3755,3755,3755,3755,0
20250311,165200,233934455,3755,3755,3755,3755,0
20250311,165100,233934455,3755,3755,3755,3755,0
20250311,165000,233934455,3755,3755,3755,3755,0
20250311,164900,233934455,3755,3755,3755,3755,0
20250311,164800,233934455,3755,3755,3755,3755,0
20250311,164700,233934455,3755,3755,3755,3755,0
20250311,164600,233934455,3755,3755,3755,3755,0
20250311,164500,233934455,3755,3755,3755,3755,0
20250311,164400,233934455,3755,3755,3755,3755,0
20250311,164300,233934455,3755,3755,3755,3755,0
20250311,164200,233934455,3755,3755,3755,3755,1065
20250311,164100,233934455,3755,3755,3755,3755,0
20250311,164000,233934455,3755,3755,3755,3755,0
20250311,163900,233934455,3755,3755,3755,3755,0
20250311,163800,233934455,3755,3755,3755,3755,0
20250311,163700,233934455,3755,3755,3755,3755,0
20250311,163600,233934455,3755,3755,3755,3755,0
20250311,163500,233934455,3755,3755,3755,3755,0
20250311,163400,233934455,3755,3755,3755,3755,0
20250311,163300,233934455,3755,3755,3755,3755,0
20250311,163200,233934455,3755,3755,3755,3755,0
20250311,163100,233934455,3755,3755,3755,3755,0
20250311,163000,233934455,3755,3755,3755,3755,0
20250311,162900,233934455,3755,3755,3755,3755,0
20250311,162800,233934455,3755,3755,3755,3755,0
20250311,162700,233934455,3755,3755,3755,3755,0
20250311,162600,233934455,3755,3755,3755,3755,0
20250311,162500,233934455,3755,3755,3755,3755,0
20250311,162400,233934455,3755,3755,3755,3755,0
20250311,162300,233934455,3755,3755,3755,3755,0
20250311,162200,233934455,3755,3755,3755,3755,0
20250311,162100,233934455,3755,3755,3755,3755,0
20250311,162000,233934455,3755,3755,3755,3755,0
20250311,161900,233934455,3755,3755,3755,3755,0
20250311,161800,233934455,3755,3755,3755,3755,0
20250311,161700,233934455,3755,3755,3755,3755,0
20250311,161600,233934455,3755,3755,3755,3755,0
20250311,161500,233934455,3755,3755,3755,3755,0
20250311,161400,233934455,3755,3755,3755,3755,0
20250311,161300,233934455,3755,3755,3755,3755,0
20250311,161200,233934455,3755,3755,3755,3755,1065
20250311,161100,233934455,3755,3755,3755,3755,0
20250311,161000,233934455,3755,3755,3755,3755,0
20250311,160900,233934455,3755,3755,3755,3755,0
20250311,160800,233934455,3755,3755,3755,3755,0
20250311,160700,233934455,3755,3755,3755,3755,0
20250311,160600,233934455,3755,3755,3755,3755,0
20250311,160500,233934455,3755,3755,3755,3755,0
20250311,160400,233934455,3755,3755,3755,3755,0
20250311,160300,233934455,3755,3755,3755,3755,0
20250311,160200,233934455,3755,3755,3755,3755,0
20250311,160100,233934455,3755,3755,3755,3755,0
20250311,160000,233934455,3755,3755,3755,3755,0
20250311,155900,233934455,3755,3755,3755,3755,0
20250311,155800,233934455,3755,3755,3755,3755,0
20250311,155700,233934455,3755,3755,3755,3755,0
20250311,155600,233934455,3755,3755,3755,3755,0
20250311,155500,233934455,3755,3755,3755,3755,0
20250311,155400,233934455,3755,3755,3755,3755,0
20250311,155300,233934455,3755,3755,3755,3755,0
20250311,155200,233934455,3755,3755,3755,3755,0
20250311,155100,233934455,3755,3755,3755,3755,0
20250311,155000,233934455,3755,3755,3755,3755,0
20250311,154900,233934455,3755,3755,3755,3755,0
20250311,154800,233934455,3755,3755,3755,3755,0
20250311,154700,233934455,3755,3755,3755,3755,0
20250311,154600,233934455,3755,3755,3755,3755,0
20250311,154500,233934455,3755,3755,3755,3755,0
20250311,154400,233934455,3755,3755,3755,3755,0
20250311,154300,233934455,3755,3755,3755,3755,0
20250311,154200,233934455,3755,3755,3755,3755,1065
20250311,154100,233934455,3755,3755,3755,3755,0
20250311,154000,233934455,3755,3755,3755,3755,0
20250311,153900,233934455,3755,3755,3755,3755,0
20250311,153800,233934455,3755,3755,3755,3755,0
20250311,153700,233934455,3755,3755,3755,3755,0
20250311,153600,233934455,3755,3755,3755,3755,0
20250311,153500,233934455,3755,3755,3755,3755,0
20250311,153400,233934455,3755,3755,3755,3755,0
20250311,153300,233934455,3755,3755,3755,3755,0
20250311,153200,233934455,3755,3755,3755,3755,0
20250311,153100,233934455,3755,3755,3755,3755,0
20250311,153000,233934455,3755,3755,3755,3755,1065
20250311,152900,229935380,3755,3755,3755,3755,0
20250311,152800,229935380,3755,3755,3755,3755,0
20250311,152700,229935380,3755,3755,3755,3755,0
20250311,152600,229935380,3755,3755,3755,3755,0
20250311,152500,229935380,3755,3755,3755,3755,0
20250311,152400,229935380,3755,3755,3755,3755,0
20250311,152300,229935380,3755,3755,3755,3755,0
20250311,152200,229935380,3755,3755,3755,3755,0
20250311,152100,229935380,3755,3755,3755,3755,0
20250311,152000,229935380,3755,3755,3755,3755,0
20250311,151900,229935380,3755,3755,3755,3755,0
20250311,151800,229935380,3755,3755,3755,3755,0
20250311,151700,229935380,3755,3755,3755,3755,0
20250311,151600,229935380,3755,3755,3755,3755,59
20250311,151500,229713835,3755,3755,3755,3755,48
20250311,151400,229533595,3750,3750,3750,3750,187
20250311,151300,228832345,3745,3745,3745,3745,0
20250311,151200,228832345,3745,3745,3745,3745,0
20250311,151100,228832345,3745,3745,3745,3745,0
20250311,151000,228832345,3745,3745,3745,3745,43
20250311,150900,228671310,3750,3750,3750,3750,79
20250311,150800,228375060,3755,3755,3755,3755,0
20250311,150700,228375060,3755,3755,3755,3755,2
20250311,150600,228367550,3750,3750,3750,3750,0
20250311,150500,228367550,3750,3750,3750,3750,0
20250311,150400,228367550,3750,3750,3750,3750,0
20250311,150300,228367550,3750,3750,3750,3750,0
20250311,150200,228367550,3750,3755,3755,3750,20
20250311,150100,228292495,3755,3755,3760,3755,592
20250311,150000,226069485,3775,3775,3775,3775,0
20250311,145900,226069485,3775,3775,3775,3775,0
20250311,145800,226069485,3775,3775,3775,3775,0
20250311,145700,226069485,3775,3775,3775,3775,0
20250311,145600,226069485,3775,3775,3775,3775,0
20250311,145500,226069485,3775,3775,3775,3775,0
20250311,145400,226069485,3775,3775,3775,3775,0
20250311,145300,226069485,3775,3775,3775,3775,0
20250311,145200,226069485,3775,3775,3775,3775,1
20250311,145100,226065710,3755,3755,3755,3755,62
20250311,145000,225832900,3760,3760,3760,3760,0
20250311,144900,225832900,3760,3760,3760,3760,0
20250311,144800,225832900,3760,3760,3760,3760,6
20250311,144700,225810340,3760,3760,3760,3760,1
20250311,144600,225806580,3760,3760,3760,3760,42
20250311,144500,225648660,3760,3760,3760,3760,0
20250311,144400,225648660,3760,3760,3760,3760,9
20250311,144300,225614820,3760,3760,3760,3760,0
20250311,144200,225614820,3760,3760,3760,3760,0
20250311,144100,225614820,3760,3760,3760,3760,0
20250311,144000,225614820,3760,3760,3760,3760,6
20250311,143900,225592260,3760,3760,3760,3760,174
20250311,143800,224938020,3780,3780,3780,3780,0
20250311,143700,224938020,3780,3780,3780,3780,0
20250311,143600,224938020,3780,3780,3780,3780,1
20250311,143500,224934240,3760,3760,3760,3760,0
20250311,143400,224934240,3760,3760,3760,3760,0
20250311,143300,224934240,3760,3760,3760,3760,0
20250311,143200,224934240,3760,3760,3760,3760,320
20250311,143100,223731040,3735,3765,3765,3735,475
20250311,143000,221951590,3765,3765,3765,3765,514
20250311,142900,220016380,3765,3765,3765,3765,0
20250311,142800,220016380,3765,3765,3765,3765,0
20250311,142700,220016380,3765,3765,3765,3765,0
20250311,142600,220016380,3765,3765,3765,3765,0
20250311,142500,220016380,3765,3765,3765,3765,0
20250311,142400,220016380,3765,3765,3765,3765,0
20250311,142300,220016380,3765,3765,3765,3765,0
20250311,142200,220016380,3765,3765,3765,3765,0
20250311,142100,220016380,3765,3765,3765,3765,2
20250311,142000,220008850,3770,3770,3770,3770,0
20250311,141900,220008850,3770,3770,3770,3770,1
20250311,141800,220005080,3760,3760,3760,3760,0
20250311,141700,220005080,3760,3760,3760,3760,0
20250311,141600,220005080,3760,3760,3760,3760,20
20250311,141500,219929880,3770,3770,3770,3770,0
20250311,141400,219929880,3770,3770,3770,3770,0
20250311,141300,219929880,3770,3770,3770,3770,0
20250311,141200,219929880,3770,3770,3770,3770,7
20250311,141100,219903490,3770,3770,3770,3770,0
20250311,141000,219903490,3770,3770,3770,3770,0
20250311,140900,219903490,3770,3770,3770,3770,0
20250311,140800,219903490,3770,3770,3770,3770,2537
20250311,140700,210339000,3765,3765,3765,3765,0
20250311,140600,210339000,3765,3765,3765,3765,2
20250311,140500,210331470,3765,3765,3765,3765,5
20250311,140400,210312645,3765,3765,3765,3765,0
20250311,140300,210312645,3765,3765,3765,3765,0
20250311,140200,210312645,3765,3765,3765,3765,10
20250311,140100,210274995,3765,3765,3765,3765,0
20250311,140000,210274995,3765,3765,3765,3765,11
20250311,135900,210233580,3765,3765,3765,3765,0
20250311,135800,210233580,3765,3765,3765,3765,0
20250311,135700,210233580,3765,3765,3765,3765,0
20250311,135600,210233580,3765,3765,3765,3765,0
20250311,135500,210233580,3765,3765,3765,3765,0
20250311,135400,210233580,3765,3765,3765,3765,0
20250311,135300,210233580,3765,3765,3765,3765,1
20250311,135200,210229815,3735,3735,3735,3735,0
20250311,135100,210229815,3735,3760,3760,3735,50
20250311,135000,210042815,3765,3765,3765,3765,0
20250311,134900,210042815,3765,3765,3765,3765,0
20250311,134800,210042815,3765,3765,3765,3765,0
20250311,134700,210042815,3765,3765,3765,3765,0
20250311,134600,210042815,3765,3765,3765,3765,0
20250311,134500,210042815,3765,3765,3765,3765,0
20250311,134400,210042815,3765,3765,3765,3765,0
20250311,134300,210042815,3765,3770,3770,3765,2
20250311,134200,210035280,3770,3770,3770,3770,0
20250311,134100,210035280,3770,3770,3770,3770,0
20250311,134000,210035280,3770,3770,3770,3770,0
20250311,133900,210035280,3770,3770,3770,3770,0
20250311,133800,210035280,3770,3770,3770,3770,0
20250311,133700,210035280,3770,3770,3770,3770,6
20250311,133600,210012660,3750,3765,3765,3750,5000
20250311,133500,191261525,3770,3770,3770,3770,0
20250311,133400,191261525,3770,3770,3770,3770,12
20250311,133300,191216285,3770,3770,3770,3770,300
20250311,133200,190085285,3770,3770,3770,3770,1
20250311,133100,190081515,3770,3770,3770,3770,0
20250311,133000,190081515,3770,3770,3770,3770,0
20250311,132900,190081515,3770,3770,3770,3770,0
20250311,132800,190081515,3770,3770,3770,3770,0
20250311,132700,190081515,3770,3770,3770,3770,0
20250311,132600,190081515,3770,3770,3770,3770,0
20250311,132500,190081515,3770,3770,3770,3770,0
20250311,132400,190081515,3770,3770,3770,3770,0
20250311,132300,190081515,3770,3770,3770,3770,0
20250311,132200,190081515,3770,3770,3770,3770,1
20250311,132100,190077745,3760,3760,3760,3760,0
20250311,132000,190077745,3760,3760,3760,3760,0
20250311,131900,190077745,3760,3760,3760,3760,0
20250311,131800,190077745,3760,3760,3760,3760,0
20250311,131700,190077745,3760,3760,3760,3760,0
20250311,131600,190077745,3760,3760,3760,3760,0
20250311,131500,190077745,3760,3760,3760,3760,0
20250311,131400,190077745,3760,3765,3765,3760,1225
20250311,131300,185471710,3770,3770,3770,3770,4
20250311,131200,185456630,3760,3760,3760,3760,0
20250311,131100,185456630,3760,3760,3760,3760,0
20250311,131000,185456630,3760,3760,3760,3760,0
20250311,130900,185456630,3760,3760,3760,3760,0
20250311,130800,185456630,3760,3760,3760,3760,200
20250311,130700,184704630,3760,3770,3770,3760,553
20250311,130600,182623035,3780,3780,3780,3780,0
20250311,130500,182623035,3780,3780,3780,3780,0
20250311,130400,182623035,3780,3780,3780,3780,0
20250311,130300,182623035,3780,3780,3780,3780,0
20250311,130200,182623035,3780,3780,3780,3770,5
20250311,130100,182604165,3780,3780,3780,3780,0
20250311,130000,182604165,3780,3780,3780,3780,2
20250311,125900,182596605,3765,3765,3765,3765,0
20250311,125800,182596605,3765,3765,3765,3765,0
20250311,125700,182596605,3765,3775,3775,3765,1314
20250311,125600,177646910,3785,3785,3785,3785,0
20250311,125500,177646910,3785,3785,3785,3780,5
20250311,125400,177627990,3785,3785,3785,3785,0
20250311,125300,177627990,3785,3785,3785,3785,0
20250311,125200,177627990,3785,3785,3785,3785,1
20250311,125100,177624205,3785,3785,3785,3785,0
20250311,125000,177624205,3785,3785,3785,3785,1
20250311,124900,177620420,3780,3780,3780,3780,0
20250311,124800,177620420,3780,3780,3780,3780,13
20250311,124700,177571280,3795,3795,3795,3795,0
20250311,124600,177571280,3795,3795,3795,3795,1
20250311,124500,177567485,3795,3795,3795,3795,0
20250311,124400,177567485,3795,3795,3795,3795,1
20250311,124300,177563690,3800,3800,3800,3800,0
20250311,124200,177563690,3800,3800,3800,3800,1
20250311,124100,177559890,3800,3800,3800,3800,1
20250311,124000,177556090,3800,3800,3800,3800,0
20250311,123900,177556090,3800,3800,3800,3800,0
20250311,123800,177556090,3800,3800,3800,3800,1
20250311,123700,177552290,3795,3795,3795,3795,223
20250311,123600,176706005,3795,3795,3795,3795,295
20250311,123500,175586480,3800,3800,3800,3800,0
20250311,123400,175586480,3800,3800,3800,3800,1
20250311,123300,175582680,3800,3800,3800,3800,0
20250311,123200,175582680,3800,3800,3800,3800,2
20250311,123100,175575080,3800,3770,3800,3770,4964
20250311,123000,156816140,3765,3760,3765,3760,2974
20250311,122900,145619205,3765,3765,3765,3765,0
20250311,122800,145619205,3765,3765,3765,3765,0
20250311,122700,145619205,3765,3765,3765,3765,5
20250311,122600,145600380,3770,3770,3770,3770,0
20250311,122500,145600380,3770,3770,3770,3770,0
20250311,122400,145600380,3770,3770,3770,3770,0
20250311,122300,145600380,3770,3770,3770,3770,0
20250311,122200,145600380,3770,3770,3770,3770,0
20250311,122100,145600380,3770,3770,3770,3770,0
20250311,122000,145600380,3770,3770,3770,3770,0
20250311,121900,145600380,3770,3770,3770,3770,0
20250311,121800,145600380,3770,3770,3770,3770,0
20250311,121700,145600380,3770,3770,3770,3770,0
20250311,121600,145600380,3770,3770,3770,3770,0
20250311,121500,145600380,3770,3770,3770,3770,0
20250311,121400,145600380,3770,3770,3770,3770,0
20250311,121300,145600380,3770,3770,3770,3770,0
20250311,121200,145600380,3770,3770,3770,3770,0
20250311,121100,145600380,3770,3770,3770,3770,0
20250311,121000,145600380,3770,3770,3770,3770,0
20250311,120900,145600380,3770,3770,3770,3770,0
20250311,120800,145600380,3770,3770,3770,3770,0
20250311,120700,145600380,3770,3770,3770,3770,3
20250311,120600,145589070,3765,3765,3765,3765,0
20250311,120500,145589070,3765,3765,3765,3765,0
20250311,120400,145589070,3765,3765,3765,3765,0
20250311,120300,145589070,3765,3765,3765,3765,0
20250311,120200,145589070,3765,3765,3765,3765,214
20250311,120100,144783360,3765,3765,3765,3765,0
20250311,120000,144783360,3765,3765,3765,3765,0
20250311,115900,144783360,3765,3765,3765,3765,0
20250311,115800,144783360,3765,3765,3765,3765,0
20250311,115700,144783360,3765,3765,3765,3765,1
20250311,115600,144779595,3765,3765,3765,3765,0
20250311,115500,144779595,3765,3765,3765,3765,0
20250311,115400,144779595,3765,3765,3765,3765,0
20250311,115300,144779595,3765,3765,3765,3765,0
20250311,115200,144779595,3765,3765,3765,3765,0
20250311,115100,144779595,3765,3765,3765,3765,0
20250311,115000,144779595,3765,3765,3765,3765,0
20250311,114900,144779595,3765,3765,3765,3765,0
20250311,114800,144779595,3765,3765,3765,3765,0
20250311,114700,144779595,3765,3765,3765,3765,1
20250311,114600,144775830,3765,3765,3765,3765,0
20250311,114500,144775830,3765,3765,3765,3765,56
20250311,114400,144564990,3765,3765,3765,3765,0
20250311,114300,144564990,3765,3765,3765,3765,0
20250311,114200,144564990,3765,3765,3765,3765,38
20250311,114100,144421920,3765,3765,3765,3765,0
20250311,114000,144421920,3765,3765,3765,3765,0
20250311,113900,144421920,3765,3765,3765,3765,72
20250311,113800,144150840,3765,3765,3765,3765,0
20250311,113700,144150840,3765,3765,3765,3765,0
20250311,113600,144150840,3765,3765,3765,3765,0
20250311,113500,144150840,3765,3765,3770,3765,260
20250311,113400,143171560,3765,3765,3765,3765,0
20250311,113300,143171560,3765,3765,3765,3765,0
20250311,113200,143171560,3765,3765,3765,3765,0
20250311,113100,143171560,3765,3765,3765,3765,0
20250311,113000,143171560,3765,3765,3765,3765,43
20250311,112900,143009665,3765,3765,3765,3765,0
20250311,112800,143009665,3765,3765,3765,3765,0
20250311,112700,143009665,3765,3765,3765,3765,0
20250311,112600,143009665,3765,3765,3765,3765,1
20250311,112500,143005900,3765,3765,3765,3765,0
20250311,112400,143005900,3765,3765,3765,3765,0
20250311,112300,143005900,3765,3765,3765,3765,0
20250311,112200,143005900,3765,3765,3765,3765,0
20250311,112100,143005900,3765,3765,3765,3765,0
20250311,112000,143005900,3765,3765,3765,3765,0
20250311,111900,143005900,3765,3765,3765,3765,300
20250311,111800,141876400,3765,3765,3765,3765,0
20250311,111700,141876400,3765,3765,3765,3765,0
20250311,111600,141876400,3765,3765,3765,3765,40
20250311,111500,141725800,3765,3765,3765,3765,0
20250311,111400,141725800,3765,3765,3765,3765,0
20250311,111300,141725800,3765,3765,3765,3765,0
20250311,111200,141725800,3765,3765,3765,3765,0
20250311,111100,141725800,3765,3765,3765,3765,0
20250311,111000,141725800,3765,3765,3765,3765,50
20250311,110900,141537550,3760,3760,3760,3760,0
20250311,110800,141537550,3760,3760,3760,3760,21
20250311,110700,141458590,3745,3745,3745,3745,1695
20250311,110600,135110815,3745,3745,3745,3745,0
20250311,110500,135110815,3745,3745,3745,3745,1
20250311,110400,135107070,3745,3745,3745,3745,0
20250311,110300,135107070,3745,3745,3745,3745,0
20250311,110200,135107070,3745,3745,3745,3745,0
20250311,110100,135107070,3745,3745,3745,3745,0
20250311,110000,135107070,3745,3745,3745,3745,0
20250311,105900,135107070,3745,3745,3745,3745,0
20250311,105800,135107070,3745,3745,3745,3745,2
20250311,105700,135099580,3745,3745,3745,3745,29
20250311,105600,134990975,3745,3745,3745,3745,0
20250311,105500,134990975,3745,3760,3760,3745,9
20250311,105400,134957250,3760,3760,3760,3760,0
20250311,105300,134957250,3760,3760,3760,3760,0
20250311,105200,134957250,3760,3760,3760,3760,0
20250311,105100,134957250,3760,3760,3760,3760,2
20250311,105000,134949730,3760,3760,3760,3760,1
20250311,104900,134945970,3760,3760,3760,3760,38
20250311,104800,134803090,3760,3760,3760,3760,0
20250311,104700,134803090,3760,3760,3760,3760,0
20250311,104600,134803090,3760,3760,3760,3760,0
20250311,104500,134803090,3760,3760,3760,3760,0
20250311,104400,134803090,3760,3760,3760,3760,0
20250311,104300,134803090,3760,3760,3760,3760,0
20250311,104200,134803090,3760,3760,3760,3760,0
20250311,104100,134803090,3760,3760,3760,3740,7
20250311,104000,134776870,3740,3740,3740,3740,0
20250311,103900,134776870,3740,3740,3740,3740,0
20250311,103800,134776870,3740,3740,3740,3740,0
20250311,103700,134776870,3740,3740,3740,3740,0
20250311,103600,134776870,3740,3740,3740,3740,0
20250311,103500,134776870,3740,3740,3740,3740,87
20250311,103400,134451490,3760,3760,3760,3760,0
20250311,103300,134451490,3760,3760,3760,3760,15
20250311,103200,134395090,3730,3730,3730,3730,0
20250311,103100,134395090,3730,3730,3730,3730,0
20250311,103000,134395090,3730,3730,3730,3730,0
20250311,102900,134395090,3730,3730,3730,3730,0
20250311,102800,134395090,3730,3730,3730,3730,0
20250311,102700,134395090,3730,3730,3730,3730,0
20250311,102600,134395090,3730,3730,3730,3730,0
20250311,102500,134395090,3730,3730,3730,3730,0
20250311,102400,134395090,3730,3730,3730,3730,0
20250311,102300,134395090,3730,3730,3730,3730,0
20250311,102200,134395090,3730,3730,3730,3730,0
20250311,102100,134395090,3730,3730,3730,3730,0
20250311,102000,134395090,3730,3730,3730,3730,7
20250311,101900,134368980,3730,3730,3730,3730,0
20250311,101800,134368980,3730,3740,3740,3730,128
20250311,101700,133891460,3740,3740,3740,3740,325
20250311,101600,132675960,3745,3745,3745,3745,0
20250311,101500,132675960,3745,3745,3745,3745,0
20250311,101400,132675960,3745,3745,3745,3745,0
20250311,101300,132675960,3745,3745,3745,3745,0
20250311,101200,132675960,3745,3745,3745,3745,0
20250311,101100,132675960,3745,3745,3745,3745,55
20250311,101000,132469985,3765,3765,3765,3765,0
20250311,100900,132469985,3765,3765,3765,3765,0
20250311,100800,132469985,3765,3765,3765,3765,0
20250311,100700,132469985,3765,3765,3765,3765,29
20250311,100600,132360800,3765,3765,3765,3765,1
20250311,100500,132357035,3755,3755,3755,3755,24
20250311,100400,132266915,3770,3770,3770,3770,94
20250311,100300,131912535,3750,3750,3750,3750,0
20250311,100200,131912535,3750,3755,3755,3750,469
20250311,100100,130151535,3755,3755,3755,3755,1
20250311,100000,130147780,3755,3755,3755,3755,2
20250311,095900,130140270,3755,3755,3755,3755,0
20250311,095800,130140270,3755,3755,3755,3755,0
20250311,095700,130140270,3755,3755,3755,3755,45
20250311,095600,129971295,3755,3765,3765,3755,1713
20250311,095500,123537845,3765,3765,3765,3765,15
20250311,095400,123481370,3765,3765,3765,3765,1357
20250311,095300,118372265,3765,3765,3765,3765,1
20250311,095200,118368500,3780,3770,3780,3770,241
20250311,095100,117458930,3770,3770,3770,3770,0
20250311,095000,117458930,3770,3770,3770,3770,0
20250311,094900,117458930,3770,3770,3770,3770,51
20250311,094800,117266660,3780,3780,3780,3780,0
20250311,094700,117266660,3780,3780,3780,3780,88
20250311,094600,116934020,3780,3775,3780,3775,356
20250311,094500,115590115,3775,3775,3775,3775,2
20250311,094400,115582565,3775,3775,3775,3775,100
20250311,094300,115205065,3770,3770,3770,3770,0
20250311,094200,115205065,3770,3770,3770,3770,0
20250311,094100,115205065,3770,3770,3770,3770,1323
20250311,094000,110217355,3760,3760,3760,3760,391
20250311,093900,108747195,3770,3770,3770,3770,0
20250311,093800,108747195,3770,3770,3770,3770,0
20250311,093700,108747195,3770,3770,3770,3770,0
20250311,093600,108747195,3770,3770,3770,3770,1
20250311,093500,108743425,3765,3765,3765,3765,27
20250311,093400,108641770,3770,3770,3770,3770,0
20250311,093300,108641770,3770,3770,3770,3770,1091
20250311,093200,104528700,3770,3770,3770,3770,0
20250311,093100,104528700,3770,3775,3775,3770,58
20250311,093000,104310020,3775,3775,3775,3775,208
20250311,092900,103524820,3765,3765,3770,3765,1286
20250311,092800,98678805,3760,3760,3760,3760,23
20250311,092700,98592325,3760,3760,3760,3760,0
20250311,092600,98592325,3760,3760,3760,3760,0
20250311,092500,98592325,3760,3760,3760,3760,0
20250311,092400,98592325,3760,3760,3760,3760,20
20250311,092300,98517125,3765,3765,3765,3765,101
20250311,092200,98136860,3765,3765,3765,3765,352
20250311,092100,96811580,3765,3765,3765,3765,50
20250311,092000,96623330,3740,3740,3740,3740,36
20250311,091900,96488690,3740,3765,3770,3740,226
20250311,091800,95641650,3740,3740,3740,3740,0
20250311,091700,95641650,3740,3740,3740,3740,1
20250311,091600,95637910,3760,3760,3760,3760,32
20250311,091500,95517590,3740,3740,3740,3740,0
20250311,091400,95517590,3740,3740,3740,3740,1
20250311,091300,95513850,3770,3770,3770,3770,50
20250311,091200,95325350,3775,3775,3775,3775,0
20250311,091100,95325350,3775,3735,3775,3735,4443
20250311,091000,78695250,3735,3735,3735,3735,10
20250311,090900,78657900,3740,3740,3740,3740,1
20250311,090800,78654160,3715,3715,3715,3715,149
20250311,090700,78100625,3740,3740,3740,3740,50
20250311,090600,77913625,3740,3740,3740,3740,50
20250311,090500,77726625,3740,3685,3740,3665,5484
20250311,090400,57320540,3660,3660,3660,3660,0
20250311,090300,57320540,3660,3710,3710,3660,1411
20250311,090200,52098330,3710,3695,3710,3695,1703
20250311,090100,45792710,3690,3665,3715,3580,6407
20250311,090000,22449840,3730,3670,3740,3670,6112
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194200 233934455 3755 3755 3755 3755 1065
3 20250311 194100 233934455 3755 3755 3755 3755 0
4 20250311 194000 233934455 3755 3755 3755 3755 0
5 20250311 193900 233934455 3755 3755 3755 3755 0
6 20250311 193800 233934455 3755 3755 3755 3755 0
7 20250311 193700 233934455 3755 3755 3755 3755 0
8 20250311 193600 233934455 3755 3755 3755 3755 0
9 20250311 193500 233934455 3755 3755 3755 3755 0
10 20250311 193400 233934455 3755 3755 3755 3755 0
11 20250311 193300 233934455 3755 3755 3755 3755 0
12 20250311 193200 233934455 3755 3755 3755 3755 0
13 20250311 193100 233934455 3755 3755 3755 3755 0
14 20250311 193000 233934455 3755 3755 3755 3755 0
15 20250311 192900 233934455 3755 3755 3755 3755 0
16 20250311 192800 233934455 3755 3755 3755 3755 0
17 20250311 192700 233934455 3755 3755 3755 3755 0
18 20250311 192600 233934455 3755 3755 3755 3755 0
19 20250311 192500 233934455 3755 3755 3755 3755 0
20 20250311 192400 233934455 3755 3755 3755 3755 0
21 20250311 192300 233934455 3755 3755 3755 3755 0
22 20250311 192200 233934455 3755 3755 3755 3755 0
23 20250311 192100 233934455 3755 3755 3755 3755 0
24 20250311 192000 233934455 3755 3755 3755 3755 0
25 20250311 191900 233934455 3755 3755 3755 3755 0
26 20250311 191800 233934455 3755 3755 3755 3755 0
27 20250311 191700 233934455 3755 3755 3755 3755 0
28 20250311 191600 233934455 3755 3755 3755 3755 0
29 20250311 191500 233934455 3755 3755 3755 3755 0
30 20250311 191400 233934455 3755 3755 3755 3755 0
31 20250311 191300 233934455 3755 3755 3755 3755 0
32 20250311 191200 233934455 3755 3755 3755 3755 1065
33 20250311 191100 233934455 3755 3755 3755 3755 0
34 20250311 191000 233934455 3755 3755 3755 3755 0
35 20250311 190900 233934455 3755 3755 3755 3755 0
36 20250311 190800 233934455 3755 3755 3755 3755 0
37 20250311 190700 233934455 3755 3755 3755 3755 0
38 20250311 190600 233934455 3755 3755 3755 3755 0
39 20250311 190500 233934455 3755 3755 3755 3755 0
40 20250311 190400 233934455 3755 3755 3755 3755 0
41 20250311 190300 233934455 3755 3755 3755 3755 0
42 20250311 190200 233934455 3755 3755 3755 3755 0
43 20250311 190100 233934455 3755 3755 3755 3755 0
44 20250311 190000 233934455 3755 3755 3755 3755 0
45 20250311 185900 233934455 3755 3755 3755 3755 0
46 20250311 185800 233934455 3755 3755 3755 3755 0
47 20250311 185700 233934455 3755 3755 3755 3755 0
48 20250311 185600 233934455 3755 3755 3755 3755 0
49 20250311 185500 233934455 3755 3755 3755 3755 0
50 20250311 185400 233934455 3755 3755 3755 3755 0
51 20250311 185300 233934455 3755 3755 3755 3755 0
52 20250311 185200 233934455 3755 3755 3755 3755 0
53 20250311 185100 233934455 3755 3755 3755 3755 0
54 20250311 185000 233934455 3755 3755 3755 3755 0
55 20250311 184900 233934455 3755 3755 3755 3755 0
56 20250311 184800 233934455 3755 3755 3755 3755 0
57 20250311 184700 233934455 3755 3755 3755 3755 0
58 20250311 184600 233934455 3755 3755 3755 3755 0
59 20250311 184500 233934455 3755 3755 3755 3755 0
60 20250311 184400 233934455 3755 3755 3755 3755 0
61 20250311 184300 233934455 3755 3755 3755 3755 0
62 20250311 184200 233934455 3755 3755 3755 3755 1065
63 20250311 184100 233934455 3755 3755 3755 3755 0
64 20250311 184000 233934455 3755 3755 3755 3755 0
65 20250311 183900 233934455 3755 3755 3755 3755 0
66 20250311 183800 233934455 3755 3755 3755 3755 0
67 20250311 183700 233934455 3755 3755 3755 3755 0
68 20250311 183600 233934455 3755 3755 3755 3755 0
69 20250311 183500 233934455 3755 3755 3755 3755 0
70 20250311 183400 233934455 3755 3755 3755 3755 0
71 20250311 183300 233934455 3755 3755 3755 3755 0
72 20250311 183200 233934455 3755 3755 3755 3755 0
73 20250311 183100 233934455 3755 3755 3755 3755 0
74 20250311 183000 233934455 3755 3755 3755 3755 0
75 20250311 182900 233934455 3755 3755 3755 3755 0
76 20250311 182800 233934455 3755 3755 3755 3755 0
77 20250311 182700 233934455 3755 3755 3755 3755 0
78 20250311 182600 233934455 3755 3755 3755 3755 0
79 20250311 182500 233934455 3755 3755 3755 3755 0
80 20250311 182400 233934455 3755 3755 3755 3755 0
81 20250311 182300 233934455 3755 3755 3755 3755 0
82 20250311 182200 233934455 3755 3755 3755 3755 0
83 20250311 182100 233934455 3755 3755 3755 3755 0
84 20250311 182000 233934455 3755 3755 3755 3755 0
85 20250311 181900 233934455 3755 3755 3755 3755 0
86 20250311 181800 233934455 3755 3755 3755 3755 0
87 20250311 181700 233934455 3755 3755 3755 3755 0
88 20250311 181600 233934455 3755 3755 3755 3755 0
89 20250311 181500 233934455 3755 3755 3755 3755 0
90 20250311 181400 233934455 3755 3755 3755 3755 0
91 20250311 181300 233934455 3755 3755 3755 3755 0
92 20250311 181200 233934455 3755 3755 3755 3755 1065
93 20250311 181100 233934455 3755 3755 3755 3755 0
94 20250311 181000 233934455 3755 3755 3755 3755 0
95 20250311 180900 233934455 3755 3755 3755 3755 0
96 20250311 180800 233934455 3755 3755 3755 3755 0
97 20250311 180700 233934455 3755 3755 3755 3755 0
98 20250311 180600 233934455 3755 3755 3755 3755 0
99 20250311 180500 233934455 3755 3755 3755 3755 0
100 20250311 180400 233934455 3755 3755 3755 3755 0
101 20250311 180300 233934455 3755 3755 3755 3755 0
102 20250311 180200 233934455 3755 3755 3755 3755 0
103 20250311 180100 233934455 3755 3755 3755 3755 0
104 20250311 180000 233934455 3755 3755 3755 3755 0
105 20250311 175900 233934455 3755 3755 3755 3755 0
106 20250311 175800 233934455 3755 3755 3755 3755 0
107 20250311 175700 233934455 3755 3755 3755 3755 0
108 20250311 175600 233934455 3755 3755 3755 3755 0
109 20250311 175500 233934455 3755 3755 3755 3755 0
110 20250311 175400 233934455 3755 3755 3755 3755 0
111 20250311 175300 233934455 3755 3755 3755 3755 0
112 20250311 175200 233934455 3755 3755 3755 3755 0
113 20250311 175100 233934455 3755 3755 3755 3755 0
114 20250311 175000 233934455 3755 3755 3755 3755 0
115 20250311 174900 233934455 3755 3755 3755 3755 0
116 20250311 174800 233934455 3755 3755 3755 3755 0
117 20250311 174700 233934455 3755 3755 3755 3755 0
118 20250311 174600 233934455 3755 3755 3755 3755 0
119 20250311 174500 233934455 3755 3755 3755 3755 0
120 20250311 174400 233934455 3755 3755 3755 3755 0
121 20250311 174300 233934455 3755 3755 3755 3755 0
122 20250311 174200 233934455 3755 3755 3755 3755 1065
123 20250311 174100 233934455 3755 3755 3755 3755 0
124 20250311 174000 233934455 3755 3755 3755 3755 0
125 20250311 173900 233934455 3755 3755 3755 3755 0
126 20250311 173800 233934455 3755 3755 3755 3755 0
127 20250311 173700 233934455 3755 3755 3755 3755 0
128 20250311 173600 233934455 3755 3755 3755 3755 0
129 20250311 173500 233934455 3755 3755 3755 3755 0
130 20250311 173400 233934455 3755 3755 3755 3755 0
131 20250311 173300 233934455 3755 3755 3755 3755 0
132 20250311 173200 233934455 3755 3755 3755 3755 0
133 20250311 173100 233934455 3755 3755 3755 3755 0
134 20250311 173000 233934455 3755 3755 3755 3755 0
135 20250311 172900 233934455 3755 3755 3755 3755 0
136 20250311 172800 233934455 3755 3755 3755 3755 0
137 20250311 172700 233934455 3755 3755 3755 3755 0
138 20250311 172600 233934455 3755 3755 3755 3755 0
139 20250311 172500 233934455 3755 3755 3755 3755 0
140 20250311 172400 233934455 3755 3755 3755 3755 0
141 20250311 172300 233934455 3755 3755 3755 3755 0
142 20250311 172200 233934455 3755 3755 3755 3755 0
143 20250311 172100 233934455 3755 3755 3755 3755 0
144 20250311 172000 233934455 3755 3755 3755 3755 0
145 20250311 171900 233934455 3755 3755 3755 3755 0
146 20250311 171800 233934455 3755 3755 3755 3755 0
147 20250311 171700 233934455 3755 3755 3755 3755 0
148 20250311 171600 233934455 3755 3755 3755 3755 0
149 20250311 171500 233934455 3755 3755 3755 3755 0
150 20250311 171400 233934455 3755 3755 3755 3755 0
151 20250311 171300 233934455 3755 3755 3755 3755 0
152 20250311 171200 233934455 3755 3755 3755 3755 1065
153 20250311 171100 233934455 3755 3755 3755 3755 0
154 20250311 171000 233934455 3755 3755 3755 3755 0
155 20250311 170900 233934455 3755 3755 3755 3755 0
156 20250311 170800 233934455 3755 3755 3755 3755 0
157 20250311 170700 233934455 3755 3755 3755 3755 0
158 20250311 170600 233934455 3755 3755 3755 3755 0
159 20250311 170500 233934455 3755 3755 3755 3755 0
160 20250311 170400 233934455 3755 3755 3755 3755 0
161 20250311 170300 233934455 3755 3755 3755 3755 0
162 20250311 170200 233934455 3755 3755 3755 3755 0
163 20250311 170100 233934455 3755 3755 3755 3755 0
164 20250311 170000 233934455 3755 3755 3755 3755 0
165 20250311 165900 233934455 3755 3755 3755 3755 0
166 20250311 165800 233934455 3755 3755 3755 3755 0
167 20250311 165700 233934455 3755 3755 3755 3755 0
168 20250311 165600 233934455 3755 3755 3755 3755 0
169 20250311 165500 233934455 3755 3755 3755 3755 0
170 20250311 165400 233934455 3755 3755 3755 3755 0
171 20250311 165300 233934455 3755 3755 3755 3755 0
172 20250311 165200 233934455 3755 3755 3755 3755 0
173 20250311 165100 233934455 3755 3755 3755 3755 0
174 20250311 165000 233934455 3755 3755 3755 3755 0
175 20250311 164900 233934455 3755 3755 3755 3755 0
176 20250311 164800 233934455 3755 3755 3755 3755 0
177 20250311 164700 233934455 3755 3755 3755 3755 0
178 20250311 164600 233934455 3755 3755 3755 3755 0
179 20250311 164500 233934455 3755 3755 3755 3755 0
180 20250311 164400 233934455 3755 3755 3755 3755 0
181 20250311 164300 233934455 3755 3755 3755 3755 0
182 20250311 164200 233934455 3755 3755 3755 3755 1065
183 20250311 164100 233934455 3755 3755 3755 3755 0
184 20250311 164000 233934455 3755 3755 3755 3755 0
185 20250311 163900 233934455 3755 3755 3755 3755 0
186 20250311 163800 233934455 3755 3755 3755 3755 0
187 20250311 163700 233934455 3755 3755 3755 3755 0
188 20250311 163600 233934455 3755 3755 3755 3755 0
189 20250311 163500 233934455 3755 3755 3755 3755 0
190 20250311 163400 233934455 3755 3755 3755 3755 0
191 20250311 163300 233934455 3755 3755 3755 3755 0
192 20250311 163200 233934455 3755 3755 3755 3755 0
193 20250311 163100 233934455 3755 3755 3755 3755 0
194 20250311 163000 233934455 3755 3755 3755 3755 0
195 20250311 162900 233934455 3755 3755 3755 3755 0
196 20250311 162800 233934455 3755 3755 3755 3755 0
197 20250311 162700 233934455 3755 3755 3755 3755 0
198 20250311 162600 233934455 3755 3755 3755 3755 0
199 20250311 162500 233934455 3755 3755 3755 3755 0
200 20250311 162400 233934455 3755 3755 3755 3755 0
201 20250311 162300 233934455 3755 3755 3755 3755 0
202 20250311 162200 233934455 3755 3755 3755 3755 0
203 20250311 162100 233934455 3755 3755 3755 3755 0
204 20250311 162000 233934455 3755 3755 3755 3755 0
205 20250311 161900 233934455 3755 3755 3755 3755 0
206 20250311 161800 233934455 3755 3755 3755 3755 0
207 20250311 161700 233934455 3755 3755 3755 3755 0
208 20250311 161600 233934455 3755 3755 3755 3755 0
209 20250311 161500 233934455 3755 3755 3755 3755 0
210 20250311 161400 233934455 3755 3755 3755 3755 0
211 20250311 161300 233934455 3755 3755 3755 3755 0
212 20250311 161200 233934455 3755 3755 3755 3755 1065
213 20250311 161100 233934455 3755 3755 3755 3755 0
214 20250311 161000 233934455 3755 3755 3755 3755 0
215 20250311 160900 233934455 3755 3755 3755 3755 0
216 20250311 160800 233934455 3755 3755 3755 3755 0
217 20250311 160700 233934455 3755 3755 3755 3755 0
218 20250311 160600 233934455 3755 3755 3755 3755 0
219 20250311 160500 233934455 3755 3755 3755 3755 0
220 20250311 160400 233934455 3755 3755 3755 3755 0
221 20250311 160300 233934455 3755 3755 3755 3755 0
222 20250311 160200 233934455 3755 3755 3755 3755 0
223 20250311 160100 233934455 3755 3755 3755 3755 0
224 20250311 160000 233934455 3755 3755 3755 3755 0
225 20250311 155900 233934455 3755 3755 3755 3755 0
226 20250311 155800 233934455 3755 3755 3755 3755 0
227 20250311 155700 233934455 3755 3755 3755 3755 0
228 20250311 155600 233934455 3755 3755 3755 3755 0
229 20250311 155500 233934455 3755 3755 3755 3755 0
230 20250311 155400 233934455 3755 3755 3755 3755 0
231 20250311 155300 233934455 3755 3755 3755 3755 0
232 20250311 155200 233934455 3755 3755 3755 3755 0
233 20250311 155100 233934455 3755 3755 3755 3755 0
234 20250311 155000 233934455 3755 3755 3755 3755 0
235 20250311 154900 233934455 3755 3755 3755 3755 0
236 20250311 154800 233934455 3755 3755 3755 3755 0
237 20250311 154700 233934455 3755 3755 3755 3755 0
238 20250311 154600 233934455 3755 3755 3755 3755 0
239 20250311 154500 233934455 3755 3755 3755 3755 0
240 20250311 154400 233934455 3755 3755 3755 3755 0
241 20250311 154300 233934455 3755 3755 3755 3755 0
242 20250311 154200 233934455 3755 3755 3755 3755 1065
243 20250311 154100 233934455 3755 3755 3755 3755 0
244 20250311 154000 233934455 3755 3755 3755 3755 0
245 20250311 153900 233934455 3755 3755 3755 3755 0
246 20250311 153800 233934455 3755 3755 3755 3755 0
247 20250311 153700 233934455 3755 3755 3755 3755 0
248 20250311 153600 233934455 3755 3755 3755 3755 0
249 20250311 153500 233934455 3755 3755 3755 3755 0
250 20250311 153400 233934455 3755 3755 3755 3755 0
251 20250311 153300 233934455 3755 3755 3755 3755 0
252 20250311 153200 233934455 3755 3755 3755 3755 0
253 20250311 153100 233934455 3755 3755 3755 3755 0
254 20250311 153000 233934455 3755 3755 3755 3755 1065
255 20250311 152900 229935380 3755 3755 3755 3755 0
256 20250311 152800 229935380 3755 3755 3755 3755 0
257 20250311 152700 229935380 3755 3755 3755 3755 0
258 20250311 152600 229935380 3755 3755 3755 3755 0
259 20250311 152500 229935380 3755 3755 3755 3755 0
260 20250311 152400 229935380 3755 3755 3755 3755 0
261 20250311 152300 229935380 3755 3755 3755 3755 0
262 20250311 152200 229935380 3755 3755 3755 3755 0
263 20250311 152100 229935380 3755 3755 3755 3755 0
264 20250311 152000 229935380 3755 3755 3755 3755 0
265 20250311 151900 229935380 3755 3755 3755 3755 0
266 20250311 151800 229935380 3755 3755 3755 3755 0
267 20250311 151700 229935380 3755 3755 3755 3755 0
268 20250311 151600 229935380 3755 3755 3755 3755 59
269 20250311 151500 229713835 3755 3755 3755 3755 48
270 20250311 151400 229533595 3750 3750 3750 3750 187
271 20250311 151300 228832345 3745 3745 3745 3745 0
272 20250311 151200 228832345 3745 3745 3745 3745 0
273 20250311 151100 228832345 3745 3745 3745 3745 0
274 20250311 151000 228832345 3745 3745 3745 3745 43
275 20250311 150900 228671310 3750 3750 3750 3750 79
276 20250311 150800 228375060 3755 3755 3755 3755 0
277 20250311 150700 228375060 3755 3755 3755 3755 2
278 20250311 150600 228367550 3750 3750 3750 3750 0
279 20250311 150500 228367550 3750 3750 3750 3750 0
280 20250311 150400 228367550 3750 3750 3750 3750 0
281 20250311 150300 228367550 3750 3750 3750 3750 0
282 20250311 150200 228367550 3750 3755 3755 3750 20
283 20250311 150100 228292495 3755 3755 3760 3755 592
284 20250311 150000 226069485 3775 3775 3775 3775 0
285 20250311 145900 226069485 3775 3775 3775 3775 0
286 20250311 145800 226069485 3775 3775 3775 3775 0
287 20250311 145700 226069485 3775 3775 3775 3775 0
288 20250311 145600 226069485 3775 3775 3775 3775 0
289 20250311 145500 226069485 3775 3775 3775 3775 0
290 20250311 145400 226069485 3775 3775 3775 3775 0
291 20250311 145300 226069485 3775 3775 3775 3775 0
292 20250311 145200 226069485 3775 3775 3775 3775 1
293 20250311 145100 226065710 3755 3755 3755 3755 62
294 20250311 145000 225832900 3760 3760 3760 3760 0
295 20250311 144900 225832900 3760 3760 3760 3760 0
296 20250311 144800 225832900 3760 3760 3760 3760 6
297 20250311 144700 225810340 3760 3760 3760 3760 1
298 20250311 144600 225806580 3760 3760 3760 3760 42
299 20250311 144500 225648660 3760 3760 3760 3760 0
300 20250311 144400 225648660 3760 3760 3760 3760 9
301 20250311 144300 225614820 3760 3760 3760 3760 0
302 20250311 144200 225614820 3760 3760 3760 3760 0
303 20250311 144100 225614820 3760 3760 3760 3760 0
304 20250311 144000 225614820 3760 3760 3760 3760 6
305 20250311 143900 225592260 3760 3760 3760 3760 174
306 20250311 143800 224938020 3780 3780 3780 3780 0
307 20250311 143700 224938020 3780 3780 3780 3780 0
308 20250311 143600 224938020 3780 3780 3780 3780 1
309 20250311 143500 224934240 3760 3760 3760 3760 0
310 20250311 143400 224934240 3760 3760 3760 3760 0
311 20250311 143300 224934240 3760 3760 3760 3760 0
312 20250311 143200 224934240 3760 3760 3760 3760 320
313 20250311 143100 223731040 3735 3765 3765 3735 475
314 20250311 143000 221951590 3765 3765 3765 3765 514
315 20250311 142900 220016380 3765 3765 3765 3765 0
316 20250311 142800 220016380 3765 3765 3765 3765 0
317 20250311 142700 220016380 3765 3765 3765 3765 0
318 20250311 142600 220016380 3765 3765 3765 3765 0
319 20250311 142500 220016380 3765 3765 3765 3765 0
320 20250311 142400 220016380 3765 3765 3765 3765 0
321 20250311 142300 220016380 3765 3765 3765 3765 0
322 20250311 142200 220016380 3765 3765 3765 3765 0
323 20250311 142100 220016380 3765 3765 3765 3765 2
324 20250311 142000 220008850 3770 3770 3770 3770 0
325 20250311 141900 220008850 3770 3770 3770 3770 1
326 20250311 141800 220005080 3760 3760 3760 3760 0
327 20250311 141700 220005080 3760 3760 3760 3760 0
328 20250311 141600 220005080 3760 3760 3760 3760 20
329 20250311 141500 219929880 3770 3770 3770 3770 0
330 20250311 141400 219929880 3770 3770 3770 3770 0
331 20250311 141300 219929880 3770 3770 3770 3770 0
332 20250311 141200 219929880 3770 3770 3770 3770 7
333 20250311 141100 219903490 3770 3770 3770 3770 0
334 20250311 141000 219903490 3770 3770 3770 3770 0
335 20250311 140900 219903490 3770 3770 3770 3770 0
336 20250311 140800 219903490 3770 3770 3770 3770 2537
337 20250311 140700 210339000 3765 3765 3765 3765 0
338 20250311 140600 210339000 3765 3765 3765 3765 2
339 20250311 140500 210331470 3765 3765 3765 3765 5
340 20250311 140400 210312645 3765 3765 3765 3765 0
341 20250311 140300 210312645 3765 3765 3765 3765 0
342 20250311 140200 210312645 3765 3765 3765 3765 10
343 20250311 140100 210274995 3765 3765 3765 3765 0
344 20250311 140000 210274995 3765 3765 3765 3765 11
345 20250311 135900 210233580 3765 3765 3765 3765 0
346 20250311 135800 210233580 3765 3765 3765 3765 0
347 20250311 135700 210233580 3765 3765 3765 3765 0
348 20250311 135600 210233580 3765 3765 3765 3765 0
349 20250311 135500 210233580 3765 3765 3765 3765 0
350 20250311 135400 210233580 3765 3765 3765 3765 0
351 20250311 135300 210233580 3765 3765 3765 3765 1
352 20250311 135200 210229815 3735 3735 3735 3735 0
353 20250311 135100 210229815 3735 3760 3760 3735 50
354 20250311 135000 210042815 3765 3765 3765 3765 0
355 20250311 134900 210042815 3765 3765 3765 3765 0
356 20250311 134800 210042815 3765 3765 3765 3765 0
357 20250311 134700 210042815 3765 3765 3765 3765 0
358 20250311 134600 210042815 3765 3765 3765 3765 0
359 20250311 134500 210042815 3765 3765 3765 3765 0
360 20250311 134400 210042815 3765 3765 3765 3765 0
361 20250311 134300 210042815 3765 3770 3770 3765 2
362 20250311 134200 210035280 3770 3770 3770 3770 0
363 20250311 134100 210035280 3770 3770 3770 3770 0
364 20250311 134000 210035280 3770 3770 3770 3770 0
365 20250311 133900 210035280 3770 3770 3770 3770 0
366 20250311 133800 210035280 3770 3770 3770 3770 0
367 20250311 133700 210035280 3770 3770 3770 3770 6
368 20250311 133600 210012660 3750 3765 3765 3750 5000
369 20250311 133500 191261525 3770 3770 3770 3770 0
370 20250311 133400 191261525 3770 3770 3770 3770 12
371 20250311 133300 191216285 3770 3770 3770 3770 300
372 20250311 133200 190085285 3770 3770 3770 3770 1
373 20250311 133100 190081515 3770 3770 3770 3770 0
374 20250311 133000 190081515 3770 3770 3770 3770 0
375 20250311 132900 190081515 3770 3770 3770 3770 0
376 20250311 132800 190081515 3770 3770 3770 3770 0
377 20250311 132700 190081515 3770 3770 3770 3770 0
378 20250311 132600 190081515 3770 3770 3770 3770 0
379 20250311 132500 190081515 3770 3770 3770 3770 0
380 20250311 132400 190081515 3770 3770 3770 3770 0
381 20250311 132300 190081515 3770 3770 3770 3770 0
382 20250311 132200 190081515 3770 3770 3770 3770 1
383 20250311 132100 190077745 3760 3760 3760 3760 0
384 20250311 132000 190077745 3760 3760 3760 3760 0
385 20250311 131900 190077745 3760 3760 3760 3760 0
386 20250311 131800 190077745 3760 3760 3760 3760 0
387 20250311 131700 190077745 3760 3760 3760 3760 0
388 20250311 131600 190077745 3760 3760 3760 3760 0
389 20250311 131500 190077745 3760 3760 3760 3760 0
390 20250311 131400 190077745 3760 3765 3765 3760 1225
391 20250311 131300 185471710 3770 3770 3770 3770 4
392 20250311 131200 185456630 3760 3760 3760 3760 0
393 20250311 131100 185456630 3760 3760 3760 3760 0
394 20250311 131000 185456630 3760 3760 3760 3760 0
395 20250311 130900 185456630 3760 3760 3760 3760 0
396 20250311 130800 185456630 3760 3760 3760 3760 200
397 20250311 130700 184704630 3760 3770 3770 3760 553
398 20250311 130600 182623035 3780 3780 3780 3780 0
399 20250311 130500 182623035 3780 3780 3780 3780 0
400 20250311 130400 182623035 3780 3780 3780 3780 0
401 20250311 130300 182623035 3780 3780 3780 3780 0
402 20250311 130200 182623035 3780 3780 3780 3770 5
403 20250311 130100 182604165 3780 3780 3780 3780 0
404 20250311 130000 182604165 3780 3780 3780 3780 2
405 20250311 125900 182596605 3765 3765 3765 3765 0
406 20250311 125800 182596605 3765 3765 3765 3765 0
407 20250311 125700 182596605 3765 3775 3775 3765 1314
408 20250311 125600 177646910 3785 3785 3785 3785 0
409 20250311 125500 177646910 3785 3785 3785 3780 5
410 20250311 125400 177627990 3785 3785 3785 3785 0
411 20250311 125300 177627990 3785 3785 3785 3785 0
412 20250311 125200 177627990 3785 3785 3785 3785 1
413 20250311 125100 177624205 3785 3785 3785 3785 0
414 20250311 125000 177624205 3785 3785 3785 3785 1
415 20250311 124900 177620420 3780 3780 3780 3780 0
416 20250311 124800 177620420 3780 3780 3780 3780 13
417 20250311 124700 177571280 3795 3795 3795 3795 0
418 20250311 124600 177571280 3795 3795 3795 3795 1
419 20250311 124500 177567485 3795 3795 3795 3795 0
420 20250311 124400 177567485 3795 3795 3795 3795 1
421 20250311 124300 177563690 3800 3800 3800 3800 0
422 20250311 124200 177563690 3800 3800 3800 3800 1
423 20250311 124100 177559890 3800 3800 3800 3800 1
424 20250311 124000 177556090 3800 3800 3800 3800 0
425 20250311 123900 177556090 3800 3800 3800 3800 0
426 20250311 123800 177556090 3800 3800 3800 3800 1
427 20250311 123700 177552290 3795 3795 3795 3795 223
428 20250311 123600 176706005 3795 3795 3795 3795 295
429 20250311 123500 175586480 3800 3800 3800 3800 0
430 20250311 123400 175586480 3800 3800 3800 3800 1
431 20250311 123300 175582680 3800 3800 3800 3800 0
432 20250311 123200 175582680 3800 3800 3800 3800 2
433 20250311 123100 175575080 3800 3770 3800 3770 4964
434 20250311 123000 156816140 3765 3760 3765 3760 2974
435 20250311 122900 145619205 3765 3765 3765 3765 0
436 20250311 122800 145619205 3765 3765 3765 3765 0
437 20250311 122700 145619205 3765 3765 3765 3765 5
438 20250311 122600 145600380 3770 3770 3770 3770 0
439 20250311 122500 145600380 3770 3770 3770 3770 0
440 20250311 122400 145600380 3770 3770 3770 3770 0
441 20250311 122300 145600380 3770 3770 3770 3770 0
442 20250311 122200 145600380 3770 3770 3770 3770 0
443 20250311 122100 145600380 3770 3770 3770 3770 0
444 20250311 122000 145600380 3770 3770 3770 3770 0
445 20250311 121900 145600380 3770 3770 3770 3770 0
446 20250311 121800 145600380 3770 3770 3770 3770 0
447 20250311 121700 145600380 3770 3770 3770 3770 0
448 20250311 121600 145600380 3770 3770 3770 3770 0
449 20250311 121500 145600380 3770 3770 3770 3770 0
450 20250311 121400 145600380 3770 3770 3770 3770 0
451 20250311 121300 145600380 3770 3770 3770 3770 0
452 20250311 121200 145600380 3770 3770 3770 3770 0
453 20250311 121100 145600380 3770 3770 3770 3770 0
454 20250311 121000 145600380 3770 3770 3770 3770 0
455 20250311 120900 145600380 3770 3770 3770 3770 0
456 20250311 120800 145600380 3770 3770 3770 3770 0
457 20250311 120700 145600380 3770 3770 3770 3770 3
458 20250311 120600 145589070 3765 3765 3765 3765 0
459 20250311 120500 145589070 3765 3765 3765 3765 0
460 20250311 120400 145589070 3765 3765 3765 3765 0
461 20250311 120300 145589070 3765 3765 3765 3765 0
462 20250311 120200 145589070 3765 3765 3765 3765 214
463 20250311 120100 144783360 3765 3765 3765 3765 0
464 20250311 120000 144783360 3765 3765 3765 3765 0
465 20250311 115900 144783360 3765 3765 3765 3765 0
466 20250311 115800 144783360 3765 3765 3765 3765 0
467 20250311 115700 144783360 3765 3765 3765 3765 1
468 20250311 115600 144779595 3765 3765 3765 3765 0
469 20250311 115500 144779595 3765 3765 3765 3765 0
470 20250311 115400 144779595 3765 3765 3765 3765 0
471 20250311 115300 144779595 3765 3765 3765 3765 0
472 20250311 115200 144779595 3765 3765 3765 3765 0
473 20250311 115100 144779595 3765 3765 3765 3765 0
474 20250311 115000 144779595 3765 3765 3765 3765 0
475 20250311 114900 144779595 3765 3765 3765 3765 0
476 20250311 114800 144779595 3765 3765 3765 3765 0
477 20250311 114700 144779595 3765 3765 3765 3765 1
478 20250311 114600 144775830 3765 3765 3765 3765 0
479 20250311 114500 144775830 3765 3765 3765 3765 56
480 20250311 114400 144564990 3765 3765 3765 3765 0
481 20250311 114300 144564990 3765 3765 3765 3765 0
482 20250311 114200 144564990 3765 3765 3765 3765 38
483 20250311 114100 144421920 3765 3765 3765 3765 0
484 20250311 114000 144421920 3765 3765 3765 3765 0
485 20250311 113900 144421920 3765 3765 3765 3765 72
486 20250311 113800 144150840 3765 3765 3765 3765 0
487 20250311 113700 144150840 3765 3765 3765 3765 0
488 20250311 113600 144150840 3765 3765 3765 3765 0
489 20250311 113500 144150840 3765 3765 3770 3765 260
490 20250311 113400 143171560 3765 3765 3765 3765 0
491 20250311 113300 143171560 3765 3765 3765 3765 0
492 20250311 113200 143171560 3765 3765 3765 3765 0
493 20250311 113100 143171560 3765 3765 3765 3765 0
494 20250311 113000 143171560 3765 3765 3765 3765 43
495 20250311 112900 143009665 3765 3765 3765 3765 0
496 20250311 112800 143009665 3765 3765 3765 3765 0
497 20250311 112700 143009665 3765 3765 3765 3765 0
498 20250311 112600 143009665 3765 3765 3765 3765 1
499 20250311 112500 143005900 3765 3765 3765 3765 0
500 20250311 112400 143005900 3765 3765 3765 3765 0
501 20250311 112300 143005900 3765 3765 3765 3765 0
502 20250311 112200 143005900 3765 3765 3765 3765 0
503 20250311 112100 143005900 3765 3765 3765 3765 0
504 20250311 112000 143005900 3765 3765 3765 3765 0
505 20250311 111900 143005900 3765 3765 3765 3765 300
506 20250311 111800 141876400 3765 3765 3765 3765 0
507 20250311 111700 141876400 3765 3765 3765 3765 0
508 20250311 111600 141876400 3765 3765 3765 3765 40
509 20250311 111500 141725800 3765 3765 3765 3765 0
510 20250311 111400 141725800 3765 3765 3765 3765 0
511 20250311 111300 141725800 3765 3765 3765 3765 0
512 20250311 111200 141725800 3765 3765 3765 3765 0
513 20250311 111100 141725800 3765 3765 3765 3765 0
514 20250311 111000 141725800 3765 3765 3765 3765 50
515 20250311 110900 141537550 3760 3760 3760 3760 0
516 20250311 110800 141537550 3760 3760 3760 3760 21
517 20250311 110700 141458590 3745 3745 3745 3745 1695
518 20250311 110600 135110815 3745 3745 3745 3745 0
519 20250311 110500 135110815 3745 3745 3745 3745 1
520 20250311 110400 135107070 3745 3745 3745 3745 0
521 20250311 110300 135107070 3745 3745 3745 3745 0
522 20250311 110200 135107070 3745 3745 3745 3745 0
523 20250311 110100 135107070 3745 3745 3745 3745 0
524 20250311 110000 135107070 3745 3745 3745 3745 0
525 20250311 105900 135107070 3745 3745 3745 3745 0
526 20250311 105800 135107070 3745 3745 3745 3745 2
527 20250311 105700 135099580 3745 3745 3745 3745 29
528 20250311 105600 134990975 3745 3745 3745 3745 0
529 20250311 105500 134990975 3745 3760 3760 3745 9
530 20250311 105400 134957250 3760 3760 3760 3760 0
531 20250311 105300 134957250 3760 3760 3760 3760 0
532 20250311 105200 134957250 3760 3760 3760 3760 0
533 20250311 105100 134957250 3760 3760 3760 3760 2
534 20250311 105000 134949730 3760 3760 3760 3760 1
535 20250311 104900 134945970 3760 3760 3760 3760 38
536 20250311 104800 134803090 3760 3760 3760 3760 0
537 20250311 104700 134803090 3760 3760 3760 3760 0
538 20250311 104600 134803090 3760 3760 3760 3760 0
539 20250311 104500 134803090 3760 3760 3760 3760 0
540 20250311 104400 134803090 3760 3760 3760 3760 0
541 20250311 104300 134803090 3760 3760 3760 3760 0
542 20250311 104200 134803090 3760 3760 3760 3760 0
543 20250311 104100 134803090 3760 3760 3760 3740 7
544 20250311 104000 134776870 3740 3740 3740 3740 0
545 20250311 103900 134776870 3740 3740 3740 3740 0
546 20250311 103800 134776870 3740 3740 3740 3740 0
547 20250311 103700 134776870 3740 3740 3740 3740 0
548 20250311 103600 134776870 3740 3740 3740 3740 0
549 20250311 103500 134776870 3740 3740 3740 3740 87
550 20250311 103400 134451490 3760 3760 3760 3760 0
551 20250311 103300 134451490 3760 3760 3760 3760 15
552 20250311 103200 134395090 3730 3730 3730 3730 0
553 20250311 103100 134395090 3730 3730 3730 3730 0
554 20250311 103000 134395090 3730 3730 3730 3730 0
555 20250311 102900 134395090 3730 3730 3730 3730 0
556 20250311 102800 134395090 3730 3730 3730 3730 0
557 20250311 102700 134395090 3730 3730 3730 3730 0
558 20250311 102600 134395090 3730 3730 3730 3730 0
559 20250311 102500 134395090 3730 3730 3730 3730 0
560 20250311 102400 134395090 3730 3730 3730 3730 0
561 20250311 102300 134395090 3730 3730 3730 3730 0
562 20250311 102200 134395090 3730 3730 3730 3730 0
563 20250311 102100 134395090 3730 3730 3730 3730 0
564 20250311 102000 134395090 3730 3730 3730 3730 7
565 20250311 101900 134368980 3730 3730 3730 3730 0
566 20250311 101800 134368980 3730 3740 3740 3730 128
567 20250311 101700 133891460 3740 3740 3740 3740 325
568 20250311 101600 132675960 3745 3745 3745 3745 0
569 20250311 101500 132675960 3745 3745 3745 3745 0
570 20250311 101400 132675960 3745 3745 3745 3745 0
571 20250311 101300 132675960 3745 3745 3745 3745 0
572 20250311 101200 132675960 3745 3745 3745 3745 0
573 20250311 101100 132675960 3745 3745 3745 3745 55
574 20250311 101000 132469985 3765 3765 3765 3765 0
575 20250311 100900 132469985 3765 3765 3765 3765 0
576 20250311 100800 132469985 3765 3765 3765 3765 0
577 20250311 100700 132469985 3765 3765 3765 3765 29
578 20250311 100600 132360800 3765 3765 3765 3765 1
579 20250311 100500 132357035 3755 3755 3755 3755 24
580 20250311 100400 132266915 3770 3770 3770 3770 94
581 20250311 100300 131912535 3750 3750 3750 3750 0
582 20250311 100200 131912535 3750 3755 3755 3750 469
583 20250311 100100 130151535 3755 3755 3755 3755 1
584 20250311 100000 130147780 3755 3755 3755 3755 2
585 20250311 095900 130140270 3755 3755 3755 3755 0
586 20250311 095800 130140270 3755 3755 3755 3755 0
587 20250311 095700 130140270 3755 3755 3755 3755 45
588 20250311 095600 129971295 3755 3765 3765 3755 1713
589 20250311 095500 123537845 3765 3765 3765 3765 15
590 20250311 095400 123481370 3765 3765 3765 3765 1357
591 20250311 095300 118372265 3765 3765 3765 3765 1
592 20250311 095200 118368500 3780 3770 3780 3770 241
593 20250311 095100 117458930 3770 3770 3770 3770 0
594 20250311 095000 117458930 3770 3770 3770 3770 0
595 20250311 094900 117458930 3770 3770 3770 3770 51
596 20250311 094800 117266660 3780 3780 3780 3780 0
597 20250311 094700 117266660 3780 3780 3780 3780 88
598 20250311 094600 116934020 3780 3775 3780 3775 356
599 20250311 094500 115590115 3775 3775 3775 3775 2
600 20250311 094400 115582565 3775 3775 3775 3775 100
601 20250311 094300 115205065 3770 3770 3770 3770 0
602 20250311 094200 115205065 3770 3770 3770 3770 0
603 20250311 094100 115205065 3770 3770 3770 3770 1323
604 20250311 094000 110217355 3760 3760 3760 3760 391
605 20250311 093900 108747195 3770 3770 3770 3770 0
606 20250311 093800 108747195 3770 3770 3770 3770 0
607 20250311 093700 108747195 3770 3770 3770 3770 0
608 20250311 093600 108747195 3770 3770 3770 3770 1
609 20250311 093500 108743425 3765 3765 3765 3765 27
610 20250311 093400 108641770 3770 3770 3770 3770 0
611 20250311 093300 108641770 3770 3770 3770 3770 1091
612 20250311 093200 104528700 3770 3770 3770 3770 0
613 20250311 093100 104528700 3770 3775 3775 3770 58
614 20250311 093000 104310020 3775 3775 3775 3775 208
615 20250311 092900 103524820 3765 3765 3770 3765 1286
616 20250311 092800 98678805 3760 3760 3760 3760 23
617 20250311 092700 98592325 3760 3760 3760 3760 0
618 20250311 092600 98592325 3760 3760 3760 3760 0
619 20250311 092500 98592325 3760 3760 3760 3760 0
620 20250311 092400 98592325 3760 3760 3760 3760 20
621 20250311 092300 98517125 3765 3765 3765 3765 101
622 20250311 092200 98136860 3765 3765 3765 3765 352
623 20250311 092100 96811580 3765 3765 3765 3765 50
624 20250311 092000 96623330 3740 3740 3740 3740 36
625 20250311 091900 96488690 3740 3765 3770 3740 226
626 20250311 091800 95641650 3740 3740 3740 3740 0
627 20250311 091700 95641650 3740 3740 3740 3740 1
628 20250311 091600 95637910 3760 3760 3760 3760 32
629 20250311 091500 95517590 3740 3740 3740 3740 0
630 20250311 091400 95517590 3740 3740 3740 3740 1
631 20250311 091300 95513850 3770 3770 3770 3770 50
632 20250311 091200 95325350 3775 3775 3775 3775 0
633 20250311 091100 95325350 3775 3735 3775 3735 4443
634 20250311 091000 78695250 3735 3735 3735 3735 10
635 20250311 090900 78657900 3740 3740 3740 3740 1
636 20250311 090800 78654160 3715 3715 3715 3715 149
637 20250311 090700 78100625 3740 3740 3740 3740 50
638 20250311 090600 77913625 3740 3740 3740 3740 50
639 20250311 090500 77726625 3740 3685 3740 3665 5484
640 20250311 090400 57320540 3660 3660 3660 3660 0
641 20250311 090300 57320540 3660 3710 3710 3660 1411
642 20250311 090200 52098330 3710 3695 3710 3695 1703
643 20250311 090100 45792710 3690 3665 3715 3580 6407
644 20250311 090000 22449840 3730 3670 3740 3670 6112

1
057030/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,16312697,0,63945772240,0.00
20250306,0,16312697,0,65006097545,0.00
20250305,0,16312697,0,64598280120,0.00
20250304,0,16312697,0,63945772240,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 16312697 0 63945772240 0.00
3 20250306 0 16312697 0 65006097545 0.00
4 20250305 0 16312697 0 64598280120 0.00
5 20250304 0 16312697 0 63945772240 0.00