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

600
011700/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185800,272765080,3110,3110,3110,3110,1347
20250311,185700,272765080,3110,3110,3110,3110,0
20250311,185600,272765080,3110,3110,3110,3110,0
20250311,185500,272765080,3110,3110,3110,3110,0
20250311,185400,272765080,3110,3110,3110,3110,0
20250311,185300,272765080,3110,3110,3110,3110,0
20250311,185200,272765080,3110,3110,3110,3110,0
20250311,185100,272765080,3110,3110,3110,3110,0
20250311,185000,272765080,3110,3110,3110,3110,0
20250311,184900,272765080,3110,3110,3110,3110,0
20250311,184800,272765080,3110,3110,3110,3110,0
20250311,184700,272765080,3110,3110,3110,3110,0
20250311,184600,272765080,3110,3110,3110,3110,0
20250311,184500,272765080,3110,3110,3110,3110,0
20250311,184400,272765080,3110,3110,3110,3110,0
20250311,184300,272765080,3110,3110,3110,3110,0
20250311,184200,272765080,3110,3110,3110,3110,0
20250311,184100,272765080,3110,3110,3110,3110,0
20250311,184000,272765080,3110,3110,3110,3110,0
20250311,183900,272765080,3110,3110,3110,3110,0
20250311,183800,272765080,3110,3110,3110,3110,0
20250311,183700,272765080,3110,3110,3110,3110,0
20250311,183600,272765080,3110,3110,3110,3110,0
20250311,183500,272765080,3110,3110,3110,3110,0
20250311,183400,272765080,3110,3110,3110,3110,0
20250311,183300,272765080,3110,3110,3110,3110,0
20250311,183200,272765080,3110,3110,3110,3110,0
20250311,183100,272765080,3110,3110,3110,3110,0
20250311,183000,272765080,3110,3110,3110,3110,0
20250311,182900,272765080,3110,3110,3110,3110,0
20250311,182800,272765080,3110,3110,3110,3110,1347
20250311,182700,272765080,3110,3110,3110,3110,0
20250311,182600,272765080,3110,3110,3110,3110,0
20250311,182500,272765080,3110,3110,3110,3110,0
20250311,182400,272765080,3110,3110,3110,3110,0
20250311,182300,272765080,3110,3110,3110,3110,0
20250311,182200,272765080,3110,3110,3110,3110,0
20250311,182100,272765080,3110,3110,3110,3110,0
20250311,182000,272765080,3110,3110,3110,3110,0
20250311,181900,272765080,3110,3110,3110,3110,0
20250311,181800,272765080,3110,3110,3110,3110,0
20250311,181700,272765080,3110,3110,3110,3110,0
20250311,181600,272765080,3110,3110,3110,3110,0
20250311,181500,272765080,3110,3110,3110,3110,0
20250311,181400,272765080,3110,3110,3110,3110,0
20250311,181300,272765080,3110,3110,3110,3110,0
20250311,181200,272765080,3110,3110,3110,3110,0
20250311,181100,272765080,3110,3110,3110,3110,0
20250311,181000,272765080,3110,3110,3110,3110,0
20250311,180900,272765080,3110,3110,3110,3110,0
20250311,180800,272765080,3110,3110,3110,3110,0
20250311,180700,272765080,3110,3110,3110,3110,0
20250311,180600,272765080,3110,3110,3110,3110,0
20250311,180500,272765080,3110,3110,3110,3110,0
20250311,180400,272765080,3110,3110,3110,3110,0
20250311,180300,272765080,3110,3110,3110,3110,0
20250311,180200,272765080,3110,3110,3110,3110,0
20250311,180100,272765080,3110,3110,3110,3110,0
20250311,180000,272765080,3110,3110,3110,3110,0
20250311,175900,272765080,3110,3110,3110,3110,0
20250311,175800,272765080,3110,3110,3110,3110,1347
20250311,175700,272765080,3110,3110,3110,3110,0
20250311,175600,272765080,3110,3110,3110,3110,0
20250311,175500,272765080,3110,3110,3110,3110,0
20250311,175400,272765080,3110,3110,3110,3110,0
20250311,175300,272765080,3110,3110,3110,3110,0
20250311,175200,272765080,3110,3110,3110,3110,0
20250311,175100,272765080,3110,3110,3110,3110,0
20250311,175000,272765080,3110,3110,3110,3110,0
20250311,174900,272765080,3110,3110,3110,3110,0
20250311,174800,272765080,3110,3110,3110,3110,0
20250311,174700,272765080,3110,3110,3110,3110,0
20250311,174600,272765080,3110,3110,3110,3110,0
20250311,174500,272765080,3110,3110,3110,3110,0
20250311,174400,272765080,3110,3110,3110,3110,0
20250311,174300,272765080,3110,3110,3110,3110,0
20250311,174200,272765080,3110,3110,3110,3110,0
20250311,174100,272765080,3110,3110,3110,3110,0
20250311,174000,272765080,3110,3110,3110,3110,0
20250311,173900,272765080,3110,3110,3110,3110,0
20250311,173800,272765080,3110,3110,3110,3110,0
20250311,173700,272765080,3110,3110,3110,3110,0
20250311,173600,272765080,3110,3110,3110,3110,0
20250311,173500,272765080,3110,3110,3110,3110,0
20250311,173400,272765080,3110,3110,3110,3110,0
20250311,173300,272765080,3110,3110,3110,3110,0
20250311,173200,272765080,3110,3110,3110,3110,0
20250311,173100,272765080,3110,3110,3110,3110,0
20250311,173000,272765080,3110,3110,3110,3110,0
20250311,172900,272765080,3110,3110,3110,3110,0
20250311,172800,272765080,3110,3110,3110,3110,1347
20250311,172700,272765080,3110,3110,3110,3110,0
20250311,172600,272765080,3110,3110,3110,3110,0
20250311,172500,272765080,3110,3110,3110,3110,0
20250311,172400,272765080,3110,3110,3110,3110,0
20250311,172300,272765080,3110,3110,3110,3110,0
20250311,172200,272765080,3110,3110,3110,3110,0
20250311,172100,272765080,3110,3110,3110,3110,0
20250311,172000,272765080,3110,3110,3110,3110,0
20250311,171900,272765080,3110,3110,3110,3110,0
20250311,171800,272765080,3110,3110,3110,3110,0
20250311,171700,272765080,3110,3110,3110,3110,0
20250311,171600,272765080,3110,3110,3110,3110,0
20250311,171500,272765080,3110,3110,3110,3110,0
20250311,171400,272765080,3110,3110,3110,3110,0
20250311,171300,272765080,3110,3110,3110,3110,0
20250311,171200,272765080,3110,3110,3110,3110,0
20250311,171100,272765080,3110,3110,3110,3110,0
20250311,171000,272765080,3110,3110,3110,3110,0
20250311,170900,272765080,3110,3110,3110,3110,0
20250311,170800,272765080,3110,3110,3110,3110,0
20250311,170700,272765080,3110,3110,3110,3110,0
20250311,170600,272765080,3110,3110,3110,3110,0
20250311,170500,272765080,3110,3110,3110,3110,0
20250311,170400,272765080,3110,3110,3110,3110,0
20250311,170300,272765080,3110,3110,3110,3110,0
20250311,170200,272765080,3110,3110,3110,3110,0
20250311,170100,272765080,3110,3110,3110,3110,0
20250311,170000,272765080,3110,3110,3110,3110,0
20250311,165900,272765080,3110,3110,3110,3110,0
20250311,165800,272765080,3110,3110,3110,3110,1347
20250311,165700,272765080,3110,3110,3110,3110,0
20250311,165600,272765080,3110,3110,3110,3110,0
20250311,165500,272765080,3110,3110,3110,3110,0
20250311,165400,272765080,3110,3110,3110,3110,0
20250311,165300,272765080,3110,3110,3110,3110,0
20250311,165200,272765080,3110,3110,3110,3110,0
20250311,165100,272765080,3110,3110,3110,3110,0
20250311,165000,272765080,3110,3110,3110,3110,0
20250311,164900,272765080,3110,3110,3110,3110,0
20250311,164800,272765080,3110,3110,3110,3110,0
20250311,164700,272765080,3110,3110,3110,3110,0
20250311,164600,272765080,3110,3110,3110,3110,0
20250311,164500,272765080,3110,3110,3110,3110,0
20250311,164400,272765080,3110,3110,3110,3110,0
20250311,164300,272765080,3110,3110,3110,3110,0
20250311,164200,272765080,3110,3110,3110,3110,0
20250311,164100,272765080,3110,3110,3110,3110,0
20250311,164000,272765080,3110,3110,3110,3110,0
20250311,163900,272765080,3110,3110,3110,3110,0
20250311,163800,272765080,3110,3110,3110,3110,0
20250311,163700,272765080,3110,3110,3110,3110,0
20250311,163600,272765080,3110,3110,3110,3110,0
20250311,163500,272765080,3110,3110,3110,3110,0
20250311,163400,272765080,3110,3110,3110,3110,0
20250311,163300,272765080,3110,3110,3110,3110,0
20250311,163200,272765080,3110,3110,3110,3110,0
20250311,163100,272765080,3110,3110,3110,3110,0
20250311,163000,272765080,3110,3110,3110,3110,0
20250311,162900,272765080,3110,3110,3110,3110,0
20250311,162800,272765080,3110,3110,3110,3110,1347
20250311,162700,272765080,3110,3110,3110,3110,0
20250311,162600,272765080,3110,3110,3110,3110,0
20250311,162500,272765080,3110,3110,3110,3110,0
20250311,162400,272765080,3110,3110,3110,3110,0
20250311,162300,272765080,3110,3110,3110,3110,0
20250311,162200,272765080,3110,3110,3110,3110,0
20250311,162100,272765080,3110,3110,3110,3110,0
20250311,162000,272765080,3110,3110,3110,3110,0
20250311,161900,272765080,3110,3110,3110,3110,0
20250311,161800,272765080,3110,3110,3110,3110,0
20250311,161700,272765080,3110,3110,3110,3110,0
20250311,161600,272765080,3110,3110,3110,3110,0
20250311,161500,272765080,3110,3110,3110,3110,0
20250311,161400,272765080,3110,3110,3110,3110,0
20250311,161300,272765080,3110,3110,3110,3110,0
20250311,161200,272765080,3110,3110,3110,3110,0
20250311,161100,272765080,3110,3110,3110,3110,0
20250311,161000,272765080,3110,3110,3110,3110,0
20250311,160900,272765080,3110,3110,3110,3110,0
20250311,160800,272765080,3110,3110,3110,3110,0
20250311,160700,272765080,3110,3110,3110,3110,0
20250311,160600,272765080,3110,3110,3110,3110,0
20250311,160500,272765080,3110,3110,3110,3110,0
20250311,160400,272765080,3110,3110,3110,3110,0
20250311,160300,272765080,3110,3110,3110,3110,0
20250311,160200,272765080,3110,3110,3110,3110,0
20250311,160100,272765080,3110,3110,3110,3110,0
20250311,160000,272765080,3110,3110,3110,3110,0
20250311,155900,272765080,3110,3110,3110,3110,0
20250311,155800,272765080,3110,3110,3110,3110,1347
20250311,155700,272765080,3110,3110,3110,3110,0
20250311,155600,272765080,3110,3110,3110,3110,0
20250311,155500,272765080,3110,3110,3110,3110,0
20250311,155400,272765080,3110,3110,3110,3110,0
20250311,155300,272765080,3110,3110,3110,3110,0
20250311,155200,272765080,3110,3110,3110,3110,0
20250311,155100,272765080,3110,3110,3110,3110,0
20250311,155000,272765080,3110,3110,3110,3110,0
20250311,154900,272765080,3110,3110,3110,3110,0
20250311,154800,272765080,3110,3110,3110,3110,0
20250311,154700,272765080,3110,3110,3110,3110,0
20250311,154600,272765080,3110,3110,3110,3110,0
20250311,154500,272765080,3110,3110,3110,3110,0
20250311,154400,272765080,3110,3110,3110,3110,0
20250311,154300,272765080,3110,3110,3110,3110,0
20250311,154200,272765080,3110,3110,3110,3110,0
20250311,154100,272765080,3110,3110,3110,3110,0
20250311,154000,272765080,3110,3110,3110,3110,0
20250311,153900,272765080,3110,3110,3110,3110,0
20250311,153800,272765080,3110,3110,3110,3110,0
20250311,153700,272765080,3110,3110,3110,3110,0
20250311,153600,272765080,3110,3110,3110,3110,0
20250311,153500,272765080,3110,3110,3110,3110,0
20250311,153400,272765080,3110,3110,3110,3110,0
20250311,153300,272765080,3110,3110,3110,3110,0
20250311,153200,272765080,3110,3110,3110,3110,0
20250311,153100,272765080,3110,3110,3110,3110,0
20250311,153000,272765080,3110,3110,3110,3110,1347
20250311,152900,268575910,3110,3110,3110,3110,0
20250311,152800,268575910,3110,3110,3110,3110,0
20250311,152700,268575910,3110,3110,3110,3110,0
20250311,152600,268575910,3110,3110,3110,3110,0
20250311,152500,268575910,3110,3110,3110,3110,0
20250311,152400,268575910,3110,3110,3110,3110,0
20250311,152300,268575910,3110,3110,3110,3110,0
20250311,152200,268575910,3110,3110,3110,3110,0
20250311,152100,268575910,3110,3110,3110,3110,0
20250311,152000,268575910,3110,3110,3110,3110,0
20250311,151900,268575910,3110,3110,3110,3110,381
20250311,151800,267391000,3110,3110,3110,3095,711
20250311,151700,265184700,3110,3110,3110,3110,0
20250311,151600,265184700,3110,3110,3110,3110,903
20250311,151500,262376370,3110,3110,3110,3110,101
20250311,151400,262062260,3105,3100,3105,3100,581
20250311,151300,260259325,3100,3100,3100,3100,0
20250311,151200,260259325,3100,3100,3100,3100,10
20250311,151100,260228325,3100,3100,3100,3100,25
20250311,151000,260150825,3095,3095,3095,3095,60
20250311,150900,259965125,3100,3100,3100,3100,0
20250311,150800,259965125,3100,3100,3100,3100,53
20250311,150700,259800825,3090,3090,3090,3090,40
20250311,150600,259677225,3090,3090,3090,3090,600
20250311,150500,257823225,3100,3100,3100,3100,7
20250311,150400,257801525,3100,3100,3100,3100,10
20250311,150300,257770525,3105,3105,3105,3105,0
20250311,150200,257770525,3105,3105,3105,3105,0
20250311,150100,257770525,3105,3105,3105,3105,0
20250311,150000,257770525,3105,3105,3105,3105,0
20250311,145900,257770525,3105,3105,3105,3105,0
20250311,145800,257770525,3105,3100,3105,3100,98
20250311,145700,257466240,3095,3095,3095,3095,0
20250311,145600,257466240,3095,3095,3095,3095,0
20250311,145500,257466240,3095,3095,3095,3095,626
20250311,145400,255528770,3075,3075,3075,3075,0
20250311,145300,255528770,3075,3075,3075,3075,180
20250311,145200,254975270,3075,3075,3075,3075,0
20250311,145100,254975270,3075,3075,3075,3075,4
20250311,145000,254962970,3075,3075,3075,3075,1500
20250311,144900,250350470,3075,3075,3075,3075,10
20250311,144800,250319720,3070,3070,3070,3070,1
20250311,144700,250316650,3070,3070,3070,3070,0
20250311,144600,250316650,3070,3070,3070,3070,0
20250311,144500,250316650,3070,3070,3070,3070,0
20250311,144400,250316650,3070,3090,3090,3070,3330
20250311,144300,240073465,3090,3090,3090,3090,0
20250311,144200,240073465,3090,3090,3090,3090,0
20250311,144100,240073465,3090,3090,3090,3090,281
20250311,144000,239205175,3095,3095,3095,3095,1519
20250311,143900,234503870,3100,3100,3100,3100,5
20250311,143800,234488370,3100,3100,3100,3100,223
20250311,143700,233797070,3095,3095,3095,3095,97
20250311,143600,233496855,3095,3095,3095,3095,3
20250311,143500,233487570,3095,3095,3095,3095,0
20250311,143400,233487570,3095,3095,3095,3095,0
20250311,143300,233487570,3095,3095,3095,3095,0
20250311,143200,233487570,3095,3095,3095,3095,50
20250311,143100,233332820,3095,3095,3095,3095,1091
20250311,143000,229956175,3100,3100,3100,3100,10
20250311,142900,229925175,3095,3095,3095,3095,0
20250311,142800,229925175,3095,3095,3095,3095,0
20250311,142700,229925175,3095,3095,3095,3095,0
20250311,142600,229925175,3095,3095,3095,3095,0
20250311,142500,229925175,3095,3095,3095,3095,0
20250311,142400,229925175,3095,3095,3095,3095,3
20250311,142300,229915890,3110,3110,3110,3110,0
20250311,142200,229915890,3110,3105,3110,3105,252
20250311,142100,229132220,3110,3110,3110,3110,0
20250311,142000,229132220,3110,3110,3110,3110,0
20250311,141900,229132220,3110,3110,3110,3110,0
20250311,141800,229132220,3110,3110,3110,3110,0
20250311,141700,229132220,3110,3110,3110,3110,64
20250311,141600,228933180,3110,3110,3110,3110,0
20250311,141500,228933180,3110,3110,3110,3110,0
20250311,141400,228933180,3110,3110,3110,3110,0
20250311,141300,228933180,3110,3110,3110,3110,0
20250311,141200,228933180,3110,3110,3110,3110,0
20250311,141100,228933180,3110,3110,3110,3110,1
20250311,141000,228930070,3100,3100,3100,3100,0
20250311,140900,228930070,3100,3100,3100,3100,526
20250311,140800,227299470,3110,3110,3110,3110,0
20250311,140700,227299470,3110,3110,3110,3110,0
20250311,140600,227299470,3110,3110,3110,3110,0
20250311,140500,227299470,3110,3110,3110,3110,100
20250311,140400,226988470,3100,3100,3100,3100,4
20250311,140300,226976070,3110,3115,3115,3110,235
20250311,140200,226244070,3115,3115,3115,3115,0
20250311,140100,226244070,3115,3100,3115,3100,151
20250311,140000,225775955,3100,3100,3100,3100,20
20250311,135900,225713955,3115,3115,3115,3115,0
20250311,135800,225713955,3115,3115,3115,3115,900
20250311,135700,222910455,3115,3115,3115,3115,0
20250311,135600,222910455,3115,3115,3115,3115,0
20250311,135500,222910455,3115,3115,3115,3115,34
20250311,135400,222804545,3115,3115,3115,3115,0
20250311,135300,222804545,3115,3115,3115,3115,0
20250311,135200,222804545,3115,3115,3115,3115,14
20250311,135100,222760935,3115,3115,3115,3115,297
20250311,135000,221835780,3115,3115,3115,3115,0
20250311,134900,221835780,3115,3115,3115,3115,0
20250311,134800,221835780,3115,3115,3115,3115,100
20250311,134700,221524280,3115,3115,3115,3115,0
20250311,134600,221524280,3115,3115,3115,3115,0
20250311,134500,221524280,3115,3115,3115,3115,30
20250311,134400,221430830,3115,3110,3115,3110,109
20250311,134300,221091835,3095,3095,3095,3095,22
20250311,134200,221023745,3105,3105,3105,3105,0
20250311,134100,221023745,3105,3095,3105,3095,2358
20250311,134000,213713490,3095,3095,3095,3095,0
20250311,133900,213713490,3095,3095,3095,3095,10
20250311,133800,213682540,3075,3075,3075,3075,0
20250311,133700,213682540,3075,3075,3075,3075,0
20250311,133600,213682540,3075,3075,3075,3075,0
20250311,133500,213682540,3075,3075,3075,3075,0
20250311,133400,213682540,3075,3075,3075,3075,0
20250311,133300,213682540,3075,3075,3075,3075,0
20250311,133200,213682540,3075,3075,3075,3075,0
20250311,133100,213682540,3075,3075,3075,3075,1
20250311,133000,213679465,3075,3075,3075,3075,0
20250311,132900,213679465,3075,3075,3075,3075,0
20250311,132800,213679465,3075,3075,3075,3075,0
20250311,132700,213679465,3075,3075,3075,3075,44
20250311,132600,213544165,3100,3100,3100,3100,0
20250311,132500,213544165,3100,3100,3100,3100,0
20250311,132400,213544165,3100,3100,3100,3100,0
20250311,132300,213544165,3100,3100,3100,3100,0
20250311,132200,213544165,3100,3090,3100,3090,1456
20250311,132100,209045115,3085,3085,3085,3085,179
20250311,132000,208492900,3065,3065,3065,3065,0
20250311,131900,208492900,3065,3080,3080,3065,600
20250311,131800,206648465,3080,3080,3080,3080,0
20250311,131700,206648465,3080,3080,3080,3080,0
20250311,131600,206648465,3080,3080,3080,3080,0
20250311,131500,206648465,3080,3090,3090,3080,1120
20250311,131400,203197665,3085,3085,3085,3085,0
20250311,131300,203197665,3085,3085,3085,3085,1001
20250311,131200,200109580,3090,3090,3090,3085,111
20250311,131100,199766595,3090,3090,3090,3090,0
20250311,131000,199766595,3090,3090,3090,3090,0
20250311,130900,199766595,3090,3090,3090,3090,0
20250311,130800,199766595,3090,3090,3090,3090,0
20250311,130700,199766595,3090,3090,3090,3090,2
20250311,130600,199760415,3090,3090,3090,3090,20
20250311,130500,199698615,3090,3090,3090,3090,50
20250311,130400,199544115,3090,3090,3090,3090,0
20250311,130300,199544115,3090,3090,3090,3090,0
20250311,130200,199544115,3090,3090,3090,3090,101
20250311,130100,199232025,3100,3100,3100,3100,13
20250311,130000,199191725,3095,3100,3100,3095,483
20250311,125900,197696570,3100,3100,3100,3100,308
20250311,125800,196741770,3100,3100,3100,3100,0
20250311,125700,196741770,3100,3100,3100,3100,30
20250311,125600,196648770,3100,3100,3100,3100,0
20250311,125500,196648770,3100,3100,3100,3100,53
20250311,125400,196484470,3105,3105,3105,3105,0
20250311,125300,196484470,3105,3105,3105,3105,158
20250311,125200,195993880,3100,3100,3100,3100,53
20250311,125100,195829580,3100,3105,3105,3100,120
20250311,125000,195456990,3100,3100,3100,3100,53
20250311,124900,195292690,3095,3095,3095,3095,0
20250311,124800,195292690,3095,3095,3095,3095,1
20250311,124700,195289595,3095,3095,3095,3095,575
20250311,124600,193509970,3100,3100,3100,3100,0
20250311,124500,193509970,3100,3100,3100,3100,53
20250311,124400,193345670,3100,3100,3100,3100,0
20250311,124300,193345670,3100,3100,3100,3100,53
20250311,124200,193181370,3100,3100,3100,3100,0
20250311,124100,193181370,3100,3100,3100,3100,0
20250311,124000,193181370,3100,3100,3100,3100,534
20250311,123900,191525970,3105,3105,3105,3105,0
20250311,123800,191525970,3105,3105,3105,3105,53
20250311,123700,191361405,3100,3100,3100,3100,0
20250311,123600,191361405,3100,3100,3100,3100,1003
20250311,123500,188252105,3100,3100,3100,3100,109
20250311,123400,187914205,3105,3105,3105,3105,1
20250311,123300,187911100,3105,3105,3105,3105,2
20250311,123200,187904890,3095,3095,3095,3095,0
20250311,123100,187904890,3095,3105,3105,3095,94
20250311,123000,187613910,3100,3095,3100,3095,70
20250311,122900,187396995,3095,3095,3095,3095,0
20250311,122800,187396995,3095,3095,3095,3095,0
20250311,122700,187396995,3095,3095,3095,3095,74
20250311,122600,187167965,3100,3100,3100,3100,53
20250311,122500,187003665,3105,3105,3105,3105,0
20250311,122400,187003665,3105,3105,3105,3105,0
20250311,122300,187003665,3105,3105,3105,3105,0
20250311,122200,187003665,3105,3105,3105,3105,1
20250311,122100,187000560,3100,3100,3100,3100,0
20250311,122000,187000560,3100,3090,3100,3090,1905
20250311,121900,181104955,3090,3090,3090,3090,168
20250311,121800,180585835,3095,3095,3095,3095,0
20250311,121700,180585835,3095,3095,3095,3095,0
20250311,121600,180585835,3095,3095,3095,3095,0
20250311,121500,180585835,3095,3085,3095,3085,348
20250311,121400,179512245,3090,3090,3090,3090,54
20250311,121300,179345385,3090,3090,3090,3090,68
20250311,121200,179135265,3090,3090,3090,3090,0
20250311,121100,179135265,3090,3090,3090,3090,15
20250311,121000,179088915,3090,3090,3090,3090,180
20250311,120900,178532715,3090,3090,3090,3090,57
20250311,120800,178356585,3090,3090,3090,3090,0
20250311,120700,178356585,3090,3090,3090,3090,3
20250311,120600,178347315,3090,3090,3090,3090,53
20250311,120500,178183545,3085,3085,3085,3085,10
20250311,120400,178152695,3085,3085,3085,3085,0
20250311,120300,178152695,3085,3085,3085,3085,0
20250311,120200,178152695,3085,3085,3085,3085,271
20250311,120100,177316660,3085,3085,3085,3085,53
20250311,120000,177153155,3085,3085,3085,3085,0
20250311,115900,177153155,3085,3085,3085,3085,53
20250311,115800,176989650,3085,3085,3085,3085,10
20250311,115700,176958800,3085,3085,3085,3085,0
20250311,115600,176958800,3085,3080,3085,3080,183
20250311,115500,176394895,3080,3080,3080,3080,1
20250311,115400,176391815,3085,3085,3085,3085,53
20250311,115300,176228310,3080,3080,3080,3080,30
20250311,115200,176135910,3085,3085,3085,3085,53
20250311,115100,175972405,3085,3085,3085,3085,0
20250311,115000,175972405,3085,3085,3085,3085,0
20250311,114900,175972405,3085,3080,3085,3080,162
20250311,114800,175473155,3080,3080,3080,3080,25
20250311,114700,175396155,3085,3085,3085,3085,53
20250311,114600,175232650,3085,3085,3085,3085,10
20250311,114500,175201800,3085,3085,3085,3085,0
20250311,114400,175201800,3085,3085,3085,3085,53
20250311,114300,175038295,3085,3085,3085,3085,0
20250311,114200,175038295,3085,3085,3085,3085,53
20250311,114100,174874790,3085,3085,3085,3085,26
20250311,114000,174794580,3085,3085,3085,3085,30
20250311,113900,174702030,3085,3085,3085,3085,8
20250311,113800,174677350,3080,3080,3080,3080,3
20250311,113700,174668110,3080,3080,3080,3080,501
20250311,113600,173125030,3080,3080,3080,3080,0
20250311,113500,173125030,3080,3080,3080,3080,54
20250311,113400,172958710,3080,3080,3080,3080,2
20250311,113300,172952550,3075,3075,3075,3075,4
20250311,113200,172940250,3075,3075,3075,3075,0
20250311,113100,172940250,3075,3075,3075,3075,10
20250311,113000,172909500,3075,3075,3075,3075,93
20250311,112900,172623525,3070,3075,3075,3070,4
20250311,112800,172611235,3075,3075,3075,3075,0
20250311,112700,172611235,3075,3075,3075,3075,54
20250311,112600,172445185,3070,3070,3070,3070,19
20250311,112500,172386855,3075,3075,3075,3075,53
20250311,112400,172223880,3070,3070,3070,3070,0
20250311,112300,172223880,3070,3070,3070,3070,53
20250311,112200,172061170,3070,3075,3075,3070,58
20250311,112100,171883100,3070,3070,3070,3070,0
20250311,112000,171883100,3070,3070,3070,3070,3
20250311,111900,171873890,3070,3070,3070,3070,208
20250311,111800,171235330,3070,3070,3070,3070,53
20250311,111700,171072620,3065,3065,3065,3065,0
20250311,111600,171072620,3065,3070,3070,3065,10
20250311,111500,171041935,3065,3065,3065,3065,53
20250311,111400,170879490,3065,3065,3065,3065,0
20250311,111300,170879490,3065,3065,3065,3065,0
20250311,111200,170879490,3065,3060,3065,3060,1185
20250311,111100,167252710,3060,3060,3060,3060,41
20250311,111000,167127250,3060,3060,3060,3060,53
20250311,110900,166965070,3055,3055,3055,3055,0
20250311,110800,166965070,3055,3055,3055,3055,13
20250311,110700,166925355,3055,3055,3055,3055,160
20250311,110600,166436555,3055,3055,3055,3055,53
20250311,110500,166274640,3055,3055,3055,3055,0
20250311,110400,166274640,3055,3055,3055,3055,40
20250311,110300,166152440,3055,3055,3055,3055,54
20250311,110200,165987470,3055,3055,3055,3055,0
20250311,110100,165987470,3055,3055,3055,3055,53
20250311,110000,165825555,3050,3050,3050,3050,0
20250311,105900,165825555,3050,3050,3050,3050,0
20250311,105800,165825555,3050,3050,3050,3050,0
20250311,105700,165825555,3050,3050,3050,3050,0
20250311,105600,165825555,3050,3050,3050,3050,53
20250311,105500,165663905,3050,3055,3055,3050,60
20250311,105400,165480880,3050,3050,3050,3050,300
20250311,105300,164565880,3055,3050,3055,3050,263
20250311,105200,163763415,3050,3050,3050,3050,7
20250311,105100,163742065,3055,3055,3055,3055,53
20250311,105000,163580150,3055,3055,3055,3055,0
20250311,104900,163580150,3055,3055,3055,3055,56
20250311,104800,163409070,3055,3050,3055,3045,750
20250311,104700,161120120,3040,3040,3040,3040,30
20250311,104600,161028920,3040,3045,3050,3040,1079
20250311,104500,157744200,3050,3050,3050,3050,1
20250311,104400,157741150,3050,3050,3050,3050,53
20250311,104300,157579500,3045,3045,3045,3045,1
20250311,104200,157576455,3045,3045,3045,3045,5
20250311,104100,157561230,3050,3050,3050,3050,53
20250311,104000,157399580,3040,3040,3040,3040,0
20250311,103900,157399580,3040,3040,3040,3040,967
20250311,103800,154459900,3035,3035,3035,3035,27
20250311,103700,154377955,3035,3035,3035,3035,0
20250311,103600,154377955,3035,3035,3035,3035,54
20250311,103500,154214065,3040,3040,3040,3040,0
20250311,103400,154214065,3040,3040,3040,3040,54
20250311,103300,154049905,3040,3040,3040,3040,40
20250311,103200,153928305,3045,3045,3045,3045,53
20250311,103100,153766920,3040,3040,3040,3040,160
20250311,103000,153280520,3040,3040,3040,3040,61
20250311,102900,153095080,3035,3035,3035,3035,90
20250311,102800,152821930,3035,3035,3035,3035,0
20250311,102700,152821930,3035,3035,3035,3035,324
20250311,102600,151838590,3030,3030,3030,3030,0
20250311,102500,151838590,3030,3030,3030,3030,10
20250311,102400,151808290,3030,3030,3030,3025,1659
20250311,102300,146783285,3035,3035,3035,3035,242
20250311,102200,146048815,3035,3035,3035,3035,9
20250311,102100,146021500,3030,3030,3030,3030,0
20250311,102000,146021500,3030,3030,3050,3030,7
20250311,101900,146000270,3050,3025,3050,3025,167
20250311,101800,145492595,3025,3030,3030,3025,741
20250311,101700,143250780,3035,3035,3035,3035,53
20250311,101600,143089925,3030,3030,3030,3030,0
20250311,101500,143089925,3030,3030,3030,3030,0
20250311,101400,143089925,3030,3035,3035,3030,523
20250311,101300,141504875,3030,3040,3040,3030,516
20250311,101200,139940370,3050,3045,3050,3045,63
20250311,101100,139748485,3050,3050,3050,3050,0
20250311,101000,139748485,3050,3040,3050,3040,11
20250311,100900,139715035,3040,3040,3040,3040,0
20250311,100800,139715035,3040,3040,3040,3030,6111
20250311,100700,121171275,3045,3045,3045,3045,63
20250311,100600,120979440,3045,3045,3045,3045,1323
20250311,100500,116950905,3045,3045,3045,3045,53
20250311,100400,116789520,3050,3050,3050,3050,575
20250311,100300,115035770,3040,3040,3040,3040,0
20250311,100200,115035770,3040,3050,3050,3040,3783
20250311,100100,103524940,3050,3050,3050,3050,3
20250311,100000,103515790,3050,3055,3055,3050,262
20250311,095900,102716425,3055,3055,3055,3055,0
20250311,095800,102716425,3055,3050,3055,3050,54
20250311,095700,102551720,3055,3055,3055,3055,1
20250311,095600,102548665,3050,3050,3050,3050,93
20250311,095500,102265015,3045,3045,3045,3045,44
20250311,095400,102131035,3055,3050,3055,3045,397
20250311,095300,100920505,3055,3055,3055,3055,253
20250311,095200,100147590,3060,3050,3060,3050,22
20250311,095100,100080450,3050,3060,3060,3050,118
20250311,095000,99720540,3050,3065,3065,3050,934
20250311,094900,96870320,3055,3055,3055,3055,50
20250311,094800,96717570,3050,3050,3050,3050,0
20250311,094700,96717570,3050,3055,3055,3050,57
20250311,094600,96543450,3065,3065,3065,3065,1
20250311,094500,96540385,3050,3065,3065,3050,454
20250311,094400,95153925,3065,3065,3065,3065,0
20250311,094300,95153925,3065,3065,3065,3065,78
20250311,094200,94914855,3065,3065,3065,3065,1
20250311,094100,94911790,3065,3065,3065,3065,531
20250311,094000,93284275,3065,3065,3065,3065,100
20250311,093900,92977775,3065,3065,3065,3065,100
20250311,093800,92671275,3065,3060,3065,3060,54
20250311,093700,92506030,3055,3055,3055,3055,127
20250311,093600,92118045,3060,3065,3065,3060,61
20250311,093500,91931355,3065,3065,3065,3065,5
20250311,093400,91916030,3065,3060,3065,3060,1721
20250311,093300,86648760,3060,3060,3060,3060,100
20250311,093200,86342760,3065,3060,3065,3060,2217
20250311,093100,79558735,3060,3045,3060,3045,77
20250311,093000,79324255,3060,3060,3060,3060,256
20250311,092900,78540895,3060,3060,3060,3060,41
20250311,092800,78415435,3040,3060,3060,3040,1001
20250311,092700,75372375,3060,3060,3060,3045,220
20250311,092600,74700620,3060,3060,3060,3060,34
20250311,092500,74596580,3050,3045,3060,3045,1002
20250311,092400,71545470,3050,3050,3060,3045,2143
20250311,092300,65009600,3050,3060,3060,3050,10
20250311,092200,64979050,3050,3050,3050,3045,531
20250311,092100,63360985,3065,3065,3065,3065,1
20250311,092000,63357920,3065,3050,3065,3050,144
20250311,091900,62918660,3050,3065,3065,3050,1016
20250311,091800,59818855,3060,3050,3060,3050,175
20250311,091700,59284275,3050,3050,3050,3050,53
20250311,091600,59122625,3050,3050,3050,3050,37
20250311,091500,59009775,3045,3045,3045,3045,167
20250311,091400,58501260,3045,3045,3045,3045,1011
20250311,091300,55422765,3035,3040,3040,3035,1661
20250311,091200,50380860,3035,3035,3035,3035,0
20250311,091100,50380860,3035,3040,3040,3035,22
20250311,091000,50313990,3035,3045,3045,3035,604
20250311,090900,48478850,3035,3040,3050,3035,1410
20250311,090800,44192505,3045,3040,3045,3040,13
20250311,090700,44152970,3040,3040,3045,3040,867
20250311,090600,41516785,3040,3055,3060,3040,3985
20250311,090500,29386315,3055,3055,3055,3055,0
20250311,090400,29386315,3055,3055,3055,3055,508
20250311,090300,27834375,3055,3055,3055,3055,41
20250311,090200,27709120,3055,3040,3055,3035,5432
20250311,090100,11155395,3050,3070,3070,3020,2427
20250311,090000,3783765,3080,3090,3095,3070,1226
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185800 272765080 3110 3110 3110 3110 1347
3 20250311 185700 272765080 3110 3110 3110 3110 0
4 20250311 185600 272765080 3110 3110 3110 3110 0
5 20250311 185500 272765080 3110 3110 3110 3110 0
6 20250311 185400 272765080 3110 3110 3110 3110 0
7 20250311 185300 272765080 3110 3110 3110 3110 0
8 20250311 185200 272765080 3110 3110 3110 3110 0
9 20250311 185100 272765080 3110 3110 3110 3110 0
10 20250311 185000 272765080 3110 3110 3110 3110 0
11 20250311 184900 272765080 3110 3110 3110 3110 0
12 20250311 184800 272765080 3110 3110 3110 3110 0
13 20250311 184700 272765080 3110 3110 3110 3110 0
14 20250311 184600 272765080 3110 3110 3110 3110 0
15 20250311 184500 272765080 3110 3110 3110 3110 0
16 20250311 184400 272765080 3110 3110 3110 3110 0
17 20250311 184300 272765080 3110 3110 3110 3110 0
18 20250311 184200 272765080 3110 3110 3110 3110 0
19 20250311 184100 272765080 3110 3110 3110 3110 0
20 20250311 184000 272765080 3110 3110 3110 3110 0
21 20250311 183900 272765080 3110 3110 3110 3110 0
22 20250311 183800 272765080 3110 3110 3110 3110 0
23 20250311 183700 272765080 3110 3110 3110 3110 0
24 20250311 183600 272765080 3110 3110 3110 3110 0
25 20250311 183500 272765080 3110 3110 3110 3110 0
26 20250311 183400 272765080 3110 3110 3110 3110 0
27 20250311 183300 272765080 3110 3110 3110 3110 0
28 20250311 183200 272765080 3110 3110 3110 3110 0
29 20250311 183100 272765080 3110 3110 3110 3110 0
30 20250311 183000 272765080 3110 3110 3110 3110 0
31 20250311 182900 272765080 3110 3110 3110 3110 0
32 20250311 182800 272765080 3110 3110 3110 3110 1347
33 20250311 182700 272765080 3110 3110 3110 3110 0
34 20250311 182600 272765080 3110 3110 3110 3110 0
35 20250311 182500 272765080 3110 3110 3110 3110 0
36 20250311 182400 272765080 3110 3110 3110 3110 0
37 20250311 182300 272765080 3110 3110 3110 3110 0
38 20250311 182200 272765080 3110 3110 3110 3110 0
39 20250311 182100 272765080 3110 3110 3110 3110 0
40 20250311 182000 272765080 3110 3110 3110 3110 0
41 20250311 181900 272765080 3110 3110 3110 3110 0
42 20250311 181800 272765080 3110 3110 3110 3110 0
43 20250311 181700 272765080 3110 3110 3110 3110 0
44 20250311 181600 272765080 3110 3110 3110 3110 0
45 20250311 181500 272765080 3110 3110 3110 3110 0
46 20250311 181400 272765080 3110 3110 3110 3110 0
47 20250311 181300 272765080 3110 3110 3110 3110 0
48 20250311 181200 272765080 3110 3110 3110 3110 0
49 20250311 181100 272765080 3110 3110 3110 3110 0
50 20250311 181000 272765080 3110 3110 3110 3110 0
51 20250311 180900 272765080 3110 3110 3110 3110 0
52 20250311 180800 272765080 3110 3110 3110 3110 0
53 20250311 180700 272765080 3110 3110 3110 3110 0
54 20250311 180600 272765080 3110 3110 3110 3110 0
55 20250311 180500 272765080 3110 3110 3110 3110 0
56 20250311 180400 272765080 3110 3110 3110 3110 0
57 20250311 180300 272765080 3110 3110 3110 3110 0
58 20250311 180200 272765080 3110 3110 3110 3110 0
59 20250311 180100 272765080 3110 3110 3110 3110 0
60 20250311 180000 272765080 3110 3110 3110 3110 0
61 20250311 175900 272765080 3110 3110 3110 3110 0
62 20250311 175800 272765080 3110 3110 3110 3110 1347
63 20250311 175700 272765080 3110 3110 3110 3110 0
64 20250311 175600 272765080 3110 3110 3110 3110 0
65 20250311 175500 272765080 3110 3110 3110 3110 0
66 20250311 175400 272765080 3110 3110 3110 3110 0
67 20250311 175300 272765080 3110 3110 3110 3110 0
68 20250311 175200 272765080 3110 3110 3110 3110 0
69 20250311 175100 272765080 3110 3110 3110 3110 0
70 20250311 175000 272765080 3110 3110 3110 3110 0
71 20250311 174900 272765080 3110 3110 3110 3110 0
72 20250311 174800 272765080 3110 3110 3110 3110 0
73 20250311 174700 272765080 3110 3110 3110 3110 0
74 20250311 174600 272765080 3110 3110 3110 3110 0
75 20250311 174500 272765080 3110 3110 3110 3110 0
76 20250311 174400 272765080 3110 3110 3110 3110 0
77 20250311 174300 272765080 3110 3110 3110 3110 0
78 20250311 174200 272765080 3110 3110 3110 3110 0
79 20250311 174100 272765080 3110 3110 3110 3110 0
80 20250311 174000 272765080 3110 3110 3110 3110 0
81 20250311 173900 272765080 3110 3110 3110 3110 0
82 20250311 173800 272765080 3110 3110 3110 3110 0
83 20250311 173700 272765080 3110 3110 3110 3110 0
84 20250311 173600 272765080 3110 3110 3110 3110 0
85 20250311 173500 272765080 3110 3110 3110 3110 0
86 20250311 173400 272765080 3110 3110 3110 3110 0
87 20250311 173300 272765080 3110 3110 3110 3110 0
88 20250311 173200 272765080 3110 3110 3110 3110 0
89 20250311 173100 272765080 3110 3110 3110 3110 0
90 20250311 173000 272765080 3110 3110 3110 3110 0
91 20250311 172900 272765080 3110 3110 3110 3110 0
92 20250311 172800 272765080 3110 3110 3110 3110 1347
93 20250311 172700 272765080 3110 3110 3110 3110 0
94 20250311 172600 272765080 3110 3110 3110 3110 0
95 20250311 172500 272765080 3110 3110 3110 3110 0
96 20250311 172400 272765080 3110 3110 3110 3110 0
97 20250311 172300 272765080 3110 3110 3110 3110 0
98 20250311 172200 272765080 3110 3110 3110 3110 0
99 20250311 172100 272765080 3110 3110 3110 3110 0
100 20250311 172000 272765080 3110 3110 3110 3110 0
101 20250311 171900 272765080 3110 3110 3110 3110 0
102 20250311 171800 272765080 3110 3110 3110 3110 0
103 20250311 171700 272765080 3110 3110 3110 3110 0
104 20250311 171600 272765080 3110 3110 3110 3110 0
105 20250311 171500 272765080 3110 3110 3110 3110 0
106 20250311 171400 272765080 3110 3110 3110 3110 0
107 20250311 171300 272765080 3110 3110 3110 3110 0
108 20250311 171200 272765080 3110 3110 3110 3110 0
109 20250311 171100 272765080 3110 3110 3110 3110 0
110 20250311 171000 272765080 3110 3110 3110 3110 0
111 20250311 170900 272765080 3110 3110 3110 3110 0
112 20250311 170800 272765080 3110 3110 3110 3110 0
113 20250311 170700 272765080 3110 3110 3110 3110 0
114 20250311 170600 272765080 3110 3110 3110 3110 0
115 20250311 170500 272765080 3110 3110 3110 3110 0
116 20250311 170400 272765080 3110 3110 3110 3110 0
117 20250311 170300 272765080 3110 3110 3110 3110 0
118 20250311 170200 272765080 3110 3110 3110 3110 0
119 20250311 170100 272765080 3110 3110 3110 3110 0
120 20250311 170000 272765080 3110 3110 3110 3110 0
121 20250311 165900 272765080 3110 3110 3110 3110 0
122 20250311 165800 272765080 3110 3110 3110 3110 1347
123 20250311 165700 272765080 3110 3110 3110 3110 0
124 20250311 165600 272765080 3110 3110 3110 3110 0
125 20250311 165500 272765080 3110 3110 3110 3110 0
126 20250311 165400 272765080 3110 3110 3110 3110 0
127 20250311 165300 272765080 3110 3110 3110 3110 0
128 20250311 165200 272765080 3110 3110 3110 3110 0
129 20250311 165100 272765080 3110 3110 3110 3110 0
130 20250311 165000 272765080 3110 3110 3110 3110 0
131 20250311 164900 272765080 3110 3110 3110 3110 0
132 20250311 164800 272765080 3110 3110 3110 3110 0
133 20250311 164700 272765080 3110 3110 3110 3110 0
134 20250311 164600 272765080 3110 3110 3110 3110 0
135 20250311 164500 272765080 3110 3110 3110 3110 0
136 20250311 164400 272765080 3110 3110 3110 3110 0
137 20250311 164300 272765080 3110 3110 3110 3110 0
138 20250311 164200 272765080 3110 3110 3110 3110 0
139 20250311 164100 272765080 3110 3110 3110 3110 0
140 20250311 164000 272765080 3110 3110 3110 3110 0
141 20250311 163900 272765080 3110 3110 3110 3110 0
142 20250311 163800 272765080 3110 3110 3110 3110 0
143 20250311 163700 272765080 3110 3110 3110 3110 0
144 20250311 163600 272765080 3110 3110 3110 3110 0
145 20250311 163500 272765080 3110 3110 3110 3110 0
146 20250311 163400 272765080 3110 3110 3110 3110 0
147 20250311 163300 272765080 3110 3110 3110 3110 0
148 20250311 163200 272765080 3110 3110 3110 3110 0
149 20250311 163100 272765080 3110 3110 3110 3110 0
150 20250311 163000 272765080 3110 3110 3110 3110 0
151 20250311 162900 272765080 3110 3110 3110 3110 0
152 20250311 162800 272765080 3110 3110 3110 3110 1347
153 20250311 162700 272765080 3110 3110 3110 3110 0
154 20250311 162600 272765080 3110 3110 3110 3110 0
155 20250311 162500 272765080 3110 3110 3110 3110 0
156 20250311 162400 272765080 3110 3110 3110 3110 0
157 20250311 162300 272765080 3110 3110 3110 3110 0
158 20250311 162200 272765080 3110 3110 3110 3110 0
159 20250311 162100 272765080 3110 3110 3110 3110 0
160 20250311 162000 272765080 3110 3110 3110 3110 0
161 20250311 161900 272765080 3110 3110 3110 3110 0
162 20250311 161800 272765080 3110 3110 3110 3110 0
163 20250311 161700 272765080 3110 3110 3110 3110 0
164 20250311 161600 272765080 3110 3110 3110 3110 0
165 20250311 161500 272765080 3110 3110 3110 3110 0
166 20250311 161400 272765080 3110 3110 3110 3110 0
167 20250311 161300 272765080 3110 3110 3110 3110 0
168 20250311 161200 272765080 3110 3110 3110 3110 0
169 20250311 161100 272765080 3110 3110 3110 3110 0
170 20250311 161000 272765080 3110 3110 3110 3110 0
171 20250311 160900 272765080 3110 3110 3110 3110 0
172 20250311 160800 272765080 3110 3110 3110 3110 0
173 20250311 160700 272765080 3110 3110 3110 3110 0
174 20250311 160600 272765080 3110 3110 3110 3110 0
175 20250311 160500 272765080 3110 3110 3110 3110 0
176 20250311 160400 272765080 3110 3110 3110 3110 0
177 20250311 160300 272765080 3110 3110 3110 3110 0
178 20250311 160200 272765080 3110 3110 3110 3110 0
179 20250311 160100 272765080 3110 3110 3110 3110 0
180 20250311 160000 272765080 3110 3110 3110 3110 0
181 20250311 155900 272765080 3110 3110 3110 3110 0
182 20250311 155800 272765080 3110 3110 3110 3110 1347
183 20250311 155700 272765080 3110 3110 3110 3110 0
184 20250311 155600 272765080 3110 3110 3110 3110 0
185 20250311 155500 272765080 3110 3110 3110 3110 0
186 20250311 155400 272765080 3110 3110 3110 3110 0
187 20250311 155300 272765080 3110 3110 3110 3110 0
188 20250311 155200 272765080 3110 3110 3110 3110 0
189 20250311 155100 272765080 3110 3110 3110 3110 0
190 20250311 155000 272765080 3110 3110 3110 3110 0
191 20250311 154900 272765080 3110 3110 3110 3110 0
192 20250311 154800 272765080 3110 3110 3110 3110 0
193 20250311 154700 272765080 3110 3110 3110 3110 0
194 20250311 154600 272765080 3110 3110 3110 3110 0
195 20250311 154500 272765080 3110 3110 3110 3110 0
196 20250311 154400 272765080 3110 3110 3110 3110 0
197 20250311 154300 272765080 3110 3110 3110 3110 0
198 20250311 154200 272765080 3110 3110 3110 3110 0
199 20250311 154100 272765080 3110 3110 3110 3110 0
200 20250311 154000 272765080 3110 3110 3110 3110 0
201 20250311 153900 272765080 3110 3110 3110 3110 0
202 20250311 153800 272765080 3110 3110 3110 3110 0
203 20250311 153700 272765080 3110 3110 3110 3110 0
204 20250311 153600 272765080 3110 3110 3110 3110 0
205 20250311 153500 272765080 3110 3110 3110 3110 0
206 20250311 153400 272765080 3110 3110 3110 3110 0
207 20250311 153300 272765080 3110 3110 3110 3110 0
208 20250311 153200 272765080 3110 3110 3110 3110 0
209 20250311 153100 272765080 3110 3110 3110 3110 0
210 20250311 153000 272765080 3110 3110 3110 3110 1347
211 20250311 152900 268575910 3110 3110 3110 3110 0
212 20250311 152800 268575910 3110 3110 3110 3110 0
213 20250311 152700 268575910 3110 3110 3110 3110 0
214 20250311 152600 268575910 3110 3110 3110 3110 0
215 20250311 152500 268575910 3110 3110 3110 3110 0
216 20250311 152400 268575910 3110 3110 3110 3110 0
217 20250311 152300 268575910 3110 3110 3110 3110 0
218 20250311 152200 268575910 3110 3110 3110 3110 0
219 20250311 152100 268575910 3110 3110 3110 3110 0
220 20250311 152000 268575910 3110 3110 3110 3110 0
221 20250311 151900 268575910 3110 3110 3110 3110 381
222 20250311 151800 267391000 3110 3110 3110 3095 711
223 20250311 151700 265184700 3110 3110 3110 3110 0
224 20250311 151600 265184700 3110 3110 3110 3110 903
225 20250311 151500 262376370 3110 3110 3110 3110 101
226 20250311 151400 262062260 3105 3100 3105 3100 581
227 20250311 151300 260259325 3100 3100 3100 3100 0
228 20250311 151200 260259325 3100 3100 3100 3100 10
229 20250311 151100 260228325 3100 3100 3100 3100 25
230 20250311 151000 260150825 3095 3095 3095 3095 60
231 20250311 150900 259965125 3100 3100 3100 3100 0
232 20250311 150800 259965125 3100 3100 3100 3100 53
233 20250311 150700 259800825 3090 3090 3090 3090 40
234 20250311 150600 259677225 3090 3090 3090 3090 600
235 20250311 150500 257823225 3100 3100 3100 3100 7
236 20250311 150400 257801525 3100 3100 3100 3100 10
237 20250311 150300 257770525 3105 3105 3105 3105 0
238 20250311 150200 257770525 3105 3105 3105 3105 0
239 20250311 150100 257770525 3105 3105 3105 3105 0
240 20250311 150000 257770525 3105 3105 3105 3105 0
241 20250311 145900 257770525 3105 3105 3105 3105 0
242 20250311 145800 257770525 3105 3100 3105 3100 98
243 20250311 145700 257466240 3095 3095 3095 3095 0
244 20250311 145600 257466240 3095 3095 3095 3095 0
245 20250311 145500 257466240 3095 3095 3095 3095 626
246 20250311 145400 255528770 3075 3075 3075 3075 0
247 20250311 145300 255528770 3075 3075 3075 3075 180
248 20250311 145200 254975270 3075 3075 3075 3075 0
249 20250311 145100 254975270 3075 3075 3075 3075 4
250 20250311 145000 254962970 3075 3075 3075 3075 1500
251 20250311 144900 250350470 3075 3075 3075 3075 10
252 20250311 144800 250319720 3070 3070 3070 3070 1
253 20250311 144700 250316650 3070 3070 3070 3070 0
254 20250311 144600 250316650 3070 3070 3070 3070 0
255 20250311 144500 250316650 3070 3070 3070 3070 0
256 20250311 144400 250316650 3070 3090 3090 3070 3330
257 20250311 144300 240073465 3090 3090 3090 3090 0
258 20250311 144200 240073465 3090 3090 3090 3090 0
259 20250311 144100 240073465 3090 3090 3090 3090 281
260 20250311 144000 239205175 3095 3095 3095 3095 1519
261 20250311 143900 234503870 3100 3100 3100 3100 5
262 20250311 143800 234488370 3100 3100 3100 3100 223
263 20250311 143700 233797070 3095 3095 3095 3095 97
264 20250311 143600 233496855 3095 3095 3095 3095 3
265 20250311 143500 233487570 3095 3095 3095 3095 0
266 20250311 143400 233487570 3095 3095 3095 3095 0
267 20250311 143300 233487570 3095 3095 3095 3095 0
268 20250311 143200 233487570 3095 3095 3095 3095 50
269 20250311 143100 233332820 3095 3095 3095 3095 1091
270 20250311 143000 229956175 3100 3100 3100 3100 10
271 20250311 142900 229925175 3095 3095 3095 3095 0
272 20250311 142800 229925175 3095 3095 3095 3095 0
273 20250311 142700 229925175 3095 3095 3095 3095 0
274 20250311 142600 229925175 3095 3095 3095 3095 0
275 20250311 142500 229925175 3095 3095 3095 3095 0
276 20250311 142400 229925175 3095 3095 3095 3095 3
277 20250311 142300 229915890 3110 3110 3110 3110 0
278 20250311 142200 229915890 3110 3105 3110 3105 252
279 20250311 142100 229132220 3110 3110 3110 3110 0
280 20250311 142000 229132220 3110 3110 3110 3110 0
281 20250311 141900 229132220 3110 3110 3110 3110 0
282 20250311 141800 229132220 3110 3110 3110 3110 0
283 20250311 141700 229132220 3110 3110 3110 3110 64
284 20250311 141600 228933180 3110 3110 3110 3110 0
285 20250311 141500 228933180 3110 3110 3110 3110 0
286 20250311 141400 228933180 3110 3110 3110 3110 0
287 20250311 141300 228933180 3110 3110 3110 3110 0
288 20250311 141200 228933180 3110 3110 3110 3110 0
289 20250311 141100 228933180 3110 3110 3110 3110 1
290 20250311 141000 228930070 3100 3100 3100 3100 0
291 20250311 140900 228930070 3100 3100 3100 3100 526
292 20250311 140800 227299470 3110 3110 3110 3110 0
293 20250311 140700 227299470 3110 3110 3110 3110 0
294 20250311 140600 227299470 3110 3110 3110 3110 0
295 20250311 140500 227299470 3110 3110 3110 3110 100
296 20250311 140400 226988470 3100 3100 3100 3100 4
297 20250311 140300 226976070 3110 3115 3115 3110 235
298 20250311 140200 226244070 3115 3115 3115 3115 0
299 20250311 140100 226244070 3115 3100 3115 3100 151
300 20250311 140000 225775955 3100 3100 3100 3100 20
301 20250311 135900 225713955 3115 3115 3115 3115 0
302 20250311 135800 225713955 3115 3115 3115 3115 900
303 20250311 135700 222910455 3115 3115 3115 3115 0
304 20250311 135600 222910455 3115 3115 3115 3115 0
305 20250311 135500 222910455 3115 3115 3115 3115 34
306 20250311 135400 222804545 3115 3115 3115 3115 0
307 20250311 135300 222804545 3115 3115 3115 3115 0
308 20250311 135200 222804545 3115 3115 3115 3115 14
309 20250311 135100 222760935 3115 3115 3115 3115 297
310 20250311 135000 221835780 3115 3115 3115 3115 0
311 20250311 134900 221835780 3115 3115 3115 3115 0
312 20250311 134800 221835780 3115 3115 3115 3115 100
313 20250311 134700 221524280 3115 3115 3115 3115 0
314 20250311 134600 221524280 3115 3115 3115 3115 0
315 20250311 134500 221524280 3115 3115 3115 3115 30
316 20250311 134400 221430830 3115 3110 3115 3110 109
317 20250311 134300 221091835 3095 3095 3095 3095 22
318 20250311 134200 221023745 3105 3105 3105 3105 0
319 20250311 134100 221023745 3105 3095 3105 3095 2358
320 20250311 134000 213713490 3095 3095 3095 3095 0
321 20250311 133900 213713490 3095 3095 3095 3095 10
322 20250311 133800 213682540 3075 3075 3075 3075 0
323 20250311 133700 213682540 3075 3075 3075 3075 0
324 20250311 133600 213682540 3075 3075 3075 3075 0
325 20250311 133500 213682540 3075 3075 3075 3075 0
326 20250311 133400 213682540 3075 3075 3075 3075 0
327 20250311 133300 213682540 3075 3075 3075 3075 0
328 20250311 133200 213682540 3075 3075 3075 3075 0
329 20250311 133100 213682540 3075 3075 3075 3075 1
330 20250311 133000 213679465 3075 3075 3075 3075 0
331 20250311 132900 213679465 3075 3075 3075 3075 0
332 20250311 132800 213679465 3075 3075 3075 3075 0
333 20250311 132700 213679465 3075 3075 3075 3075 44
334 20250311 132600 213544165 3100 3100 3100 3100 0
335 20250311 132500 213544165 3100 3100 3100 3100 0
336 20250311 132400 213544165 3100 3100 3100 3100 0
337 20250311 132300 213544165 3100 3100 3100 3100 0
338 20250311 132200 213544165 3100 3090 3100 3090 1456
339 20250311 132100 209045115 3085 3085 3085 3085 179
340 20250311 132000 208492900 3065 3065 3065 3065 0
341 20250311 131900 208492900 3065 3080 3080 3065 600
342 20250311 131800 206648465 3080 3080 3080 3080 0
343 20250311 131700 206648465 3080 3080 3080 3080 0
344 20250311 131600 206648465 3080 3080 3080 3080 0
345 20250311 131500 206648465 3080 3090 3090 3080 1120
346 20250311 131400 203197665 3085 3085 3085 3085 0
347 20250311 131300 203197665 3085 3085 3085 3085 1001
348 20250311 131200 200109580 3090 3090 3090 3085 111
349 20250311 131100 199766595 3090 3090 3090 3090 0
350 20250311 131000 199766595 3090 3090 3090 3090 0
351 20250311 130900 199766595 3090 3090 3090 3090 0
352 20250311 130800 199766595 3090 3090 3090 3090 0
353 20250311 130700 199766595 3090 3090 3090 3090 2
354 20250311 130600 199760415 3090 3090 3090 3090 20
355 20250311 130500 199698615 3090 3090 3090 3090 50
356 20250311 130400 199544115 3090 3090 3090 3090 0
357 20250311 130300 199544115 3090 3090 3090 3090 0
358 20250311 130200 199544115 3090 3090 3090 3090 101
359 20250311 130100 199232025 3100 3100 3100 3100 13
360 20250311 130000 199191725 3095 3100 3100 3095 483
361 20250311 125900 197696570 3100 3100 3100 3100 308
362 20250311 125800 196741770 3100 3100 3100 3100 0
363 20250311 125700 196741770 3100 3100 3100 3100 30
364 20250311 125600 196648770 3100 3100 3100 3100 0
365 20250311 125500 196648770 3100 3100 3100 3100 53
366 20250311 125400 196484470 3105 3105 3105 3105 0
367 20250311 125300 196484470 3105 3105 3105 3105 158
368 20250311 125200 195993880 3100 3100 3100 3100 53
369 20250311 125100 195829580 3100 3105 3105 3100 120
370 20250311 125000 195456990 3100 3100 3100 3100 53
371 20250311 124900 195292690 3095 3095 3095 3095 0
372 20250311 124800 195292690 3095 3095 3095 3095 1
373 20250311 124700 195289595 3095 3095 3095 3095 575
374 20250311 124600 193509970 3100 3100 3100 3100 0
375 20250311 124500 193509970 3100 3100 3100 3100 53
376 20250311 124400 193345670 3100 3100 3100 3100 0
377 20250311 124300 193345670 3100 3100 3100 3100 53
378 20250311 124200 193181370 3100 3100 3100 3100 0
379 20250311 124100 193181370 3100 3100 3100 3100 0
380 20250311 124000 193181370 3100 3100 3100 3100 534
381 20250311 123900 191525970 3105 3105 3105 3105 0
382 20250311 123800 191525970 3105 3105 3105 3105 53
383 20250311 123700 191361405 3100 3100 3100 3100 0
384 20250311 123600 191361405 3100 3100 3100 3100 1003
385 20250311 123500 188252105 3100 3100 3100 3100 109
386 20250311 123400 187914205 3105 3105 3105 3105 1
387 20250311 123300 187911100 3105 3105 3105 3105 2
388 20250311 123200 187904890 3095 3095 3095 3095 0
389 20250311 123100 187904890 3095 3105 3105 3095 94
390 20250311 123000 187613910 3100 3095 3100 3095 70
391 20250311 122900 187396995 3095 3095 3095 3095 0
392 20250311 122800 187396995 3095 3095 3095 3095 0
393 20250311 122700 187396995 3095 3095 3095 3095 74
394 20250311 122600 187167965 3100 3100 3100 3100 53
395 20250311 122500 187003665 3105 3105 3105 3105 0
396 20250311 122400 187003665 3105 3105 3105 3105 0
397 20250311 122300 187003665 3105 3105 3105 3105 0
398 20250311 122200 187003665 3105 3105 3105 3105 1
399 20250311 122100 187000560 3100 3100 3100 3100 0
400 20250311 122000 187000560 3100 3090 3100 3090 1905
401 20250311 121900 181104955 3090 3090 3090 3090 168
402 20250311 121800 180585835 3095 3095 3095 3095 0
403 20250311 121700 180585835 3095 3095 3095 3095 0
404 20250311 121600 180585835 3095 3095 3095 3095 0
405 20250311 121500 180585835 3095 3085 3095 3085 348
406 20250311 121400 179512245 3090 3090 3090 3090 54
407 20250311 121300 179345385 3090 3090 3090 3090 68
408 20250311 121200 179135265 3090 3090 3090 3090 0
409 20250311 121100 179135265 3090 3090 3090 3090 15
410 20250311 121000 179088915 3090 3090 3090 3090 180
411 20250311 120900 178532715 3090 3090 3090 3090 57
412 20250311 120800 178356585 3090 3090 3090 3090 0
413 20250311 120700 178356585 3090 3090 3090 3090 3
414 20250311 120600 178347315 3090 3090 3090 3090 53
415 20250311 120500 178183545 3085 3085 3085 3085 10
416 20250311 120400 178152695 3085 3085 3085 3085 0
417 20250311 120300 178152695 3085 3085 3085 3085 0
418 20250311 120200 178152695 3085 3085 3085 3085 271
419 20250311 120100 177316660 3085 3085 3085 3085 53
420 20250311 120000 177153155 3085 3085 3085 3085 0
421 20250311 115900 177153155 3085 3085 3085 3085 53
422 20250311 115800 176989650 3085 3085 3085 3085 10
423 20250311 115700 176958800 3085 3085 3085 3085 0
424 20250311 115600 176958800 3085 3080 3085 3080 183
425 20250311 115500 176394895 3080 3080 3080 3080 1
426 20250311 115400 176391815 3085 3085 3085 3085 53
427 20250311 115300 176228310 3080 3080 3080 3080 30
428 20250311 115200 176135910 3085 3085 3085 3085 53
429 20250311 115100 175972405 3085 3085 3085 3085 0
430 20250311 115000 175972405 3085 3085 3085 3085 0
431 20250311 114900 175972405 3085 3080 3085 3080 162
432 20250311 114800 175473155 3080 3080 3080 3080 25
433 20250311 114700 175396155 3085 3085 3085 3085 53
434 20250311 114600 175232650 3085 3085 3085 3085 10
435 20250311 114500 175201800 3085 3085 3085 3085 0
436 20250311 114400 175201800 3085 3085 3085 3085 53
437 20250311 114300 175038295 3085 3085 3085 3085 0
438 20250311 114200 175038295 3085 3085 3085 3085 53
439 20250311 114100 174874790 3085 3085 3085 3085 26
440 20250311 114000 174794580 3085 3085 3085 3085 30
441 20250311 113900 174702030 3085 3085 3085 3085 8
442 20250311 113800 174677350 3080 3080 3080 3080 3
443 20250311 113700 174668110 3080 3080 3080 3080 501
444 20250311 113600 173125030 3080 3080 3080 3080 0
445 20250311 113500 173125030 3080 3080 3080 3080 54
446 20250311 113400 172958710 3080 3080 3080 3080 2
447 20250311 113300 172952550 3075 3075 3075 3075 4
448 20250311 113200 172940250 3075 3075 3075 3075 0
449 20250311 113100 172940250 3075 3075 3075 3075 10
450 20250311 113000 172909500 3075 3075 3075 3075 93
451 20250311 112900 172623525 3070 3075 3075 3070 4
452 20250311 112800 172611235 3075 3075 3075 3075 0
453 20250311 112700 172611235 3075 3075 3075 3075 54
454 20250311 112600 172445185 3070 3070 3070 3070 19
455 20250311 112500 172386855 3075 3075 3075 3075 53
456 20250311 112400 172223880 3070 3070 3070 3070 0
457 20250311 112300 172223880 3070 3070 3070 3070 53
458 20250311 112200 172061170 3070 3075 3075 3070 58
459 20250311 112100 171883100 3070 3070 3070 3070 0
460 20250311 112000 171883100 3070 3070 3070 3070 3
461 20250311 111900 171873890 3070 3070 3070 3070 208
462 20250311 111800 171235330 3070 3070 3070 3070 53
463 20250311 111700 171072620 3065 3065 3065 3065 0
464 20250311 111600 171072620 3065 3070 3070 3065 10
465 20250311 111500 171041935 3065 3065 3065 3065 53
466 20250311 111400 170879490 3065 3065 3065 3065 0
467 20250311 111300 170879490 3065 3065 3065 3065 0
468 20250311 111200 170879490 3065 3060 3065 3060 1185
469 20250311 111100 167252710 3060 3060 3060 3060 41
470 20250311 111000 167127250 3060 3060 3060 3060 53
471 20250311 110900 166965070 3055 3055 3055 3055 0
472 20250311 110800 166965070 3055 3055 3055 3055 13
473 20250311 110700 166925355 3055 3055 3055 3055 160
474 20250311 110600 166436555 3055 3055 3055 3055 53
475 20250311 110500 166274640 3055 3055 3055 3055 0
476 20250311 110400 166274640 3055 3055 3055 3055 40
477 20250311 110300 166152440 3055 3055 3055 3055 54
478 20250311 110200 165987470 3055 3055 3055 3055 0
479 20250311 110100 165987470 3055 3055 3055 3055 53
480 20250311 110000 165825555 3050 3050 3050 3050 0
481 20250311 105900 165825555 3050 3050 3050 3050 0
482 20250311 105800 165825555 3050 3050 3050 3050 0
483 20250311 105700 165825555 3050 3050 3050 3050 0
484 20250311 105600 165825555 3050 3050 3050 3050 53
485 20250311 105500 165663905 3050 3055 3055 3050 60
486 20250311 105400 165480880 3050 3050 3050 3050 300
487 20250311 105300 164565880 3055 3050 3055 3050 263
488 20250311 105200 163763415 3050 3050 3050 3050 7
489 20250311 105100 163742065 3055 3055 3055 3055 53
490 20250311 105000 163580150 3055 3055 3055 3055 0
491 20250311 104900 163580150 3055 3055 3055 3055 56
492 20250311 104800 163409070 3055 3050 3055 3045 750
493 20250311 104700 161120120 3040 3040 3040 3040 30
494 20250311 104600 161028920 3040 3045 3050 3040 1079
495 20250311 104500 157744200 3050 3050 3050 3050 1
496 20250311 104400 157741150 3050 3050 3050 3050 53
497 20250311 104300 157579500 3045 3045 3045 3045 1
498 20250311 104200 157576455 3045 3045 3045 3045 5
499 20250311 104100 157561230 3050 3050 3050 3050 53
500 20250311 104000 157399580 3040 3040 3040 3040 0
501 20250311 103900 157399580 3040 3040 3040 3040 967
502 20250311 103800 154459900 3035 3035 3035 3035 27
503 20250311 103700 154377955 3035 3035 3035 3035 0
504 20250311 103600 154377955 3035 3035 3035 3035 54
505 20250311 103500 154214065 3040 3040 3040 3040 0
506 20250311 103400 154214065 3040 3040 3040 3040 54
507 20250311 103300 154049905 3040 3040 3040 3040 40
508 20250311 103200 153928305 3045 3045 3045 3045 53
509 20250311 103100 153766920 3040 3040 3040 3040 160
510 20250311 103000 153280520 3040 3040 3040 3040 61
511 20250311 102900 153095080 3035 3035 3035 3035 90
512 20250311 102800 152821930 3035 3035 3035 3035 0
513 20250311 102700 152821930 3035 3035 3035 3035 324
514 20250311 102600 151838590 3030 3030 3030 3030 0
515 20250311 102500 151838590 3030 3030 3030 3030 10
516 20250311 102400 151808290 3030 3030 3030 3025 1659
517 20250311 102300 146783285 3035 3035 3035 3035 242
518 20250311 102200 146048815 3035 3035 3035 3035 9
519 20250311 102100 146021500 3030 3030 3030 3030 0
520 20250311 102000 146021500 3030 3030 3050 3030 7
521 20250311 101900 146000270 3050 3025 3050 3025 167
522 20250311 101800 145492595 3025 3030 3030 3025 741
523 20250311 101700 143250780 3035 3035 3035 3035 53
524 20250311 101600 143089925 3030 3030 3030 3030 0
525 20250311 101500 143089925 3030 3030 3030 3030 0
526 20250311 101400 143089925 3030 3035 3035 3030 523
527 20250311 101300 141504875 3030 3040 3040 3030 516
528 20250311 101200 139940370 3050 3045 3050 3045 63
529 20250311 101100 139748485 3050 3050 3050 3050 0
530 20250311 101000 139748485 3050 3040 3050 3040 11
531 20250311 100900 139715035 3040 3040 3040 3040 0
532 20250311 100800 139715035 3040 3040 3040 3030 6111
533 20250311 100700 121171275 3045 3045 3045 3045 63
534 20250311 100600 120979440 3045 3045 3045 3045 1323
535 20250311 100500 116950905 3045 3045 3045 3045 53
536 20250311 100400 116789520 3050 3050 3050 3050 575
537 20250311 100300 115035770 3040 3040 3040 3040 0
538 20250311 100200 115035770 3040 3050 3050 3040 3783
539 20250311 100100 103524940 3050 3050 3050 3050 3
540 20250311 100000 103515790 3050 3055 3055 3050 262
541 20250311 095900 102716425 3055 3055 3055 3055 0
542 20250311 095800 102716425 3055 3050 3055 3050 54
543 20250311 095700 102551720 3055 3055 3055 3055 1
544 20250311 095600 102548665 3050 3050 3050 3050 93
545 20250311 095500 102265015 3045 3045 3045 3045 44
546 20250311 095400 102131035 3055 3050 3055 3045 397
547 20250311 095300 100920505 3055 3055 3055 3055 253
548 20250311 095200 100147590 3060 3050 3060 3050 22
549 20250311 095100 100080450 3050 3060 3060 3050 118
550 20250311 095000 99720540 3050 3065 3065 3050 934
551 20250311 094900 96870320 3055 3055 3055 3055 50
552 20250311 094800 96717570 3050 3050 3050 3050 0
553 20250311 094700 96717570 3050 3055 3055 3050 57
554 20250311 094600 96543450 3065 3065 3065 3065 1
555 20250311 094500 96540385 3050 3065 3065 3050 454
556 20250311 094400 95153925 3065 3065 3065 3065 0
557 20250311 094300 95153925 3065 3065 3065 3065 78
558 20250311 094200 94914855 3065 3065 3065 3065 1
559 20250311 094100 94911790 3065 3065 3065 3065 531
560 20250311 094000 93284275 3065 3065 3065 3065 100
561 20250311 093900 92977775 3065 3065 3065 3065 100
562 20250311 093800 92671275 3065 3060 3065 3060 54
563 20250311 093700 92506030 3055 3055 3055 3055 127
564 20250311 093600 92118045 3060 3065 3065 3060 61
565 20250311 093500 91931355 3065 3065 3065 3065 5
566 20250311 093400 91916030 3065 3060 3065 3060 1721
567 20250311 093300 86648760 3060 3060 3060 3060 100
568 20250311 093200 86342760 3065 3060 3065 3060 2217
569 20250311 093100 79558735 3060 3045 3060 3045 77
570 20250311 093000 79324255 3060 3060 3060 3060 256
571 20250311 092900 78540895 3060 3060 3060 3060 41
572 20250311 092800 78415435 3040 3060 3060 3040 1001
573 20250311 092700 75372375 3060 3060 3060 3045 220
574 20250311 092600 74700620 3060 3060 3060 3060 34
575 20250311 092500 74596580 3050 3045 3060 3045 1002
576 20250311 092400 71545470 3050 3050 3060 3045 2143
577 20250311 092300 65009600 3050 3060 3060 3050 10
578 20250311 092200 64979050 3050 3050 3050 3045 531
579 20250311 092100 63360985 3065 3065 3065 3065 1
580 20250311 092000 63357920 3065 3050 3065 3050 144
581 20250311 091900 62918660 3050 3065 3065 3050 1016
582 20250311 091800 59818855 3060 3050 3060 3050 175
583 20250311 091700 59284275 3050 3050 3050 3050 53
584 20250311 091600 59122625 3050 3050 3050 3050 37
585 20250311 091500 59009775 3045 3045 3045 3045 167
586 20250311 091400 58501260 3045 3045 3045 3045 1011
587 20250311 091300 55422765 3035 3040 3040 3035 1661
588 20250311 091200 50380860 3035 3035 3035 3035 0
589 20250311 091100 50380860 3035 3040 3040 3035 22
590 20250311 091000 50313990 3035 3045 3045 3035 604
591 20250311 090900 48478850 3035 3040 3050 3035 1410
592 20250311 090800 44192505 3045 3040 3045 3040 13
593 20250311 090700 44152970 3040 3040 3045 3040 867
594 20250311 090600 41516785 3040 3055 3060 3040 3985
595 20250311 090500 29386315 3055 3055 3055 3055 0
596 20250311 090400 29386315 3055 3055 3055 3055 508
597 20250311 090300 27834375 3055 3055 3055 3055 41
598 20250311 090200 27709120 3055 3040 3055 3035 5432
599 20250311 090100 11155395 3050 3070 3070 3020 2427
600 20250311 090000 3783765 3080 3090 3095 3070 1226

1
011700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,108878,32446151,348953990,103989913955,0.34
20250306,108878,32446151,355486670,105936683015,0.34
20250305,108726,32446151,353903130,105612221505,0.34
20250304,109138,32446151,335599350,99771914325,0.34
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 108878 32446151 348953990 103989913955 0.34
3 20250306 108878 32446151 355486670 105936683015 0.34
4 20250305 108726 32446151 353903130 105612221505 0.34
5 20250304 109138 32446151 335599350 99771914325 0.34