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

606
017000/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190400,194013264,3075,3075,3075,3075,1386
20250311,190300,194013264,3075,3075,3075,3075,0
20250311,190200,194013264,3075,3075,3075,3075,0
20250311,190100,194013264,3075,3075,3075,3075,0
20250311,190000,194013264,3075,3075,3075,3075,0
20250311,185900,194013264,3075,3075,3075,3075,0
20250311,185800,194013264,3075,3075,3075,3075,0
20250311,185700,194013264,3075,3075,3075,3075,0
20250311,185600,194013264,3075,3075,3075,3075,0
20250311,185500,194013264,3075,3075,3075,3075,0
20250311,185400,194013264,3075,3075,3075,3075,0
20250311,185300,194013264,3075,3075,3075,3075,0
20250311,185200,194013264,3075,3075,3075,3075,0
20250311,185100,194013264,3075,3075,3075,3075,0
20250311,185000,194013264,3075,3075,3075,3075,0
20250311,184900,194013264,3075,3075,3075,3075,0
20250311,184800,194013264,3075,3075,3075,3075,0
20250311,184700,194013264,3075,3075,3075,3075,0
20250311,184600,194013264,3075,3075,3075,3075,0
20250311,184500,194013264,3075,3075,3075,3075,0
20250311,184400,194013264,3075,3075,3075,3075,0
20250311,184300,194013264,3075,3075,3075,3075,0
20250311,184200,194013264,3075,3075,3075,3075,0
20250311,184100,194013264,3075,3075,3075,3075,0
20250311,184000,194013264,3075,3075,3075,3075,0
20250311,183900,194013264,3075,3075,3075,3075,0
20250311,183800,194013264,3075,3075,3075,3075,0
20250311,183700,194013264,3075,3075,3075,3075,0
20250311,183600,194013264,3075,3075,3075,3075,0
20250311,183500,194013264,3075,3075,3075,3075,0
20250311,183400,194013264,3075,3075,3075,3075,1386
20250311,183300,194013264,3075,3075,3075,3075,0
20250311,183200,194013264,3075,3075,3075,3075,0
20250311,183100,194013264,3075,3075,3075,3075,0
20250311,183000,194013264,3075,3075,3075,3075,0
20250311,182900,194013264,3075,3075,3075,3075,0
20250311,182800,194013264,3075,3075,3075,3075,0
20250311,182700,194013264,3075,3075,3075,3075,0
20250311,182600,194013264,3075,3075,3075,3075,0
20250311,182500,194013264,3075,3075,3075,3075,0
20250311,182400,194013264,3075,3075,3075,3075,0
20250311,182300,194013264,3075,3075,3075,3075,0
20250311,182200,194013264,3075,3075,3075,3075,0
20250311,182100,194013264,3075,3075,3075,3075,0
20250311,182000,194013264,3075,3075,3075,3075,0
20250311,181900,194013264,3075,3075,3075,3075,0
20250311,181800,194013264,3075,3075,3075,3075,0
20250311,181700,194013264,3075,3075,3075,3075,0
20250311,181600,194013264,3075,3075,3075,3075,0
20250311,181500,194013264,3075,3075,3075,3075,0
20250311,181400,194013264,3075,3075,3075,3075,0
20250311,181300,194013264,3075,3075,3075,3075,0
20250311,181200,194013264,3075,3075,3075,3075,0
20250311,181100,194013264,3075,3075,3075,3075,0
20250311,181000,194013264,3075,3075,3075,3075,0
20250311,180900,194013264,3075,3075,3075,3075,0
20250311,180800,194013264,3075,3075,3075,3075,0
20250311,180700,194013264,3075,3075,3075,3075,0
20250311,180600,194013264,3075,3075,3075,3075,0
20250311,180500,194013264,3075,3075,3075,3075,0
20250311,180400,194013264,3075,3075,3075,3075,1386
20250311,180300,194013264,3075,3075,3075,3075,0
20250311,180200,194013264,3075,3075,3075,3075,0
20250311,180100,194013264,3075,3075,3075,3075,0
20250311,180000,194013264,3075,3075,3075,3075,0
20250311,175900,194013264,3075,3075,3075,3075,0
20250311,175800,194013264,3075,3075,3075,3075,0
20250311,175700,194013264,3075,3075,3075,3075,0
20250311,175600,194013264,3075,3075,3075,3075,0
20250311,175500,194013264,3075,3075,3075,3075,0
20250311,175400,194013264,3075,3075,3075,3075,0
20250311,175300,194013264,3075,3075,3075,3075,0
20250311,175200,194013264,3075,3075,3075,3075,0
20250311,175100,194013264,3075,3075,3075,3075,0
20250311,175000,194013264,3075,3075,3075,3075,0
20250311,174900,194013264,3075,3075,3075,3075,0
20250311,174800,194013264,3075,3075,3075,3075,0
20250311,174700,194013264,3075,3075,3075,3075,0
20250311,174600,194013264,3075,3075,3075,3075,0
20250311,174500,194013264,3075,3075,3075,3075,0
20250311,174400,194013264,3075,3075,3075,3075,0
20250311,174300,194013264,3075,3075,3075,3075,0
20250311,174200,194013264,3075,3075,3075,3075,0
20250311,174100,194013264,3075,3075,3075,3075,0
20250311,174000,194013264,3075,3075,3075,3075,0
20250311,173900,194013264,3075,3075,3075,3075,0
20250311,173800,194013264,3075,3075,3075,3075,0
20250311,173700,194013264,3075,3075,3075,3075,0
20250311,173600,194013264,3075,3075,3075,3075,0
20250311,173500,194013264,3075,3075,3075,3075,0
20250311,173400,194013264,3075,3075,3075,3075,1386
20250311,173300,194013264,3075,3075,3075,3075,0
20250311,173200,194013264,3075,3075,3075,3075,0
20250311,173100,194013264,3075,3075,3075,3075,0
20250311,173000,194013264,3075,3075,3075,3075,0
20250311,172900,194013264,3075,3075,3075,3075,0
20250311,172800,194013264,3075,3075,3075,3075,0
20250311,172700,194013264,3075,3075,3075,3075,0
20250311,172600,194013264,3075,3075,3075,3075,0
20250311,172500,194013264,3075,3075,3075,3075,0
20250311,172400,194013264,3075,3075,3075,3075,0
20250311,172300,194013264,3075,3075,3075,3075,0
20250311,172200,194013264,3075,3075,3075,3075,0
20250311,172100,194013264,3075,3075,3075,3075,0
20250311,172000,194013264,3075,3075,3075,3075,0
20250311,171900,194013264,3075,3075,3075,3075,0
20250311,171800,194013264,3075,3075,3075,3075,0
20250311,171700,194013264,3075,3075,3075,3075,0
20250311,171600,194013264,3075,3075,3075,3075,0
20250311,171500,194013264,3075,3075,3075,3075,0
20250311,171400,194013264,3075,3075,3075,3075,0
20250311,171300,194013264,3075,3075,3075,3075,0
20250311,171200,194013264,3075,3075,3075,3075,0
20250311,171100,194013264,3075,3075,3075,3075,0
20250311,171000,194013264,3075,3075,3075,3075,0
20250311,170900,194013264,3075,3075,3075,3075,0
20250311,170800,194013264,3075,3075,3075,3075,0
20250311,170700,194013264,3075,3075,3075,3075,0
20250311,170600,194013264,3075,3075,3075,3075,0
20250311,170500,194013264,3075,3075,3075,3075,0
20250311,170400,194013264,3075,3075,3075,3075,1386
20250311,170300,194013264,3075,3075,3075,3075,0
20250311,170200,194013264,3075,3075,3075,3075,0
20250311,170100,194013264,3075,3075,3075,3075,0
20250311,170000,194013264,3075,3075,3075,3075,0
20250311,165900,194013264,3075,3075,3075,3075,0
20250311,165800,194013264,3075,3075,3075,3075,0
20250311,165700,194013264,3075,3075,3075,3075,0
20250311,165600,194013264,3075,3075,3075,3075,0
20250311,165500,194013264,3075,3075,3075,3075,0
20250311,165400,194013264,3075,3075,3075,3075,0
20250311,165300,194013264,3075,3075,3075,3075,0
20250311,165200,194013264,3075,3075,3075,3075,0
20250311,165100,194013264,3075,3075,3075,3075,0
20250311,165000,194013264,3075,3075,3075,3075,0
20250311,164900,194013264,3075,3075,3075,3075,0
20250311,164800,194013264,3075,3075,3075,3075,0
20250311,164700,194013264,3075,3075,3075,3075,0
20250311,164600,194013264,3075,3075,3075,3075,0
20250311,164500,194013264,3075,3075,3075,3075,0
20250311,164400,194013264,3075,3075,3075,3075,0
20250311,164300,194013264,3075,3075,3075,3075,0
20250311,164200,194013264,3075,3075,3075,3075,0
20250311,164100,194013264,3075,3075,3075,3075,0
20250311,164000,194013264,3075,3075,3075,3075,0
20250311,163900,194013264,3075,3075,3075,3075,0
20250311,163800,194013264,3075,3075,3075,3075,0
20250311,163700,194013264,3075,3075,3075,3075,0
20250311,163600,194013264,3075,3075,3075,3075,0
20250311,163500,194013264,3075,3075,3075,3075,0
20250311,163400,194013264,3075,3075,3075,3075,1386
20250311,163300,194013264,3075,3075,3075,3075,0
20250311,163200,194013264,3075,3075,3075,3075,0
20250311,163100,194013264,3075,3075,3075,3075,0
20250311,163000,194013264,3075,3075,3075,3075,0
20250311,162900,194013264,3075,3075,3075,3075,0
20250311,162800,194013264,3075,3075,3075,3075,0
20250311,162700,194013264,3075,3075,3075,3075,0
20250311,162600,194013264,3075,3075,3075,3075,0
20250311,162500,194013264,3075,3075,3075,3075,0
20250311,162400,194013264,3075,3075,3075,3075,0
20250311,162300,194013264,3075,3075,3075,3075,0
20250311,162200,194013264,3075,3075,3075,3075,0
20250311,162100,194013264,3075,3075,3075,3075,0
20250311,162000,194013264,3075,3075,3075,3075,0
20250311,161900,194013264,3075,3075,3075,3075,0
20250311,161800,194013264,3075,3075,3075,3075,0
20250311,161700,194013264,3075,3075,3075,3075,0
20250311,161600,194013264,3075,3075,3075,3075,0
20250311,161500,194013264,3075,3075,3075,3075,0
20250311,161400,194013264,3075,3075,3075,3075,0
20250311,161300,194013264,3075,3075,3075,3075,0
20250311,161200,194013264,3075,3075,3075,3075,0
20250311,161100,194013264,3075,3075,3075,3075,0
20250311,161000,194013264,3075,3075,3075,3075,0
20250311,160900,194013264,3075,3075,3075,3075,0
20250311,160800,194013264,3075,3075,3075,3075,0
20250311,160700,194013264,3075,3075,3075,3075,0
20250311,160600,194013264,3075,3075,3075,3075,0
20250311,160500,194013264,3075,3075,3075,3075,0
20250311,160400,194013264,3075,3075,3075,3075,1386
20250311,160300,194013264,3075,3075,3075,3075,0
20250311,160200,194013264,3075,3075,3075,3075,0
20250311,160100,194013264,3075,3075,3075,3075,0
20250311,160000,194013264,3075,3075,3075,3075,0
20250311,155900,194013264,3075,3075,3075,3075,0
20250311,155800,194013264,3075,3075,3075,3075,0
20250311,155700,194013264,3075,3075,3075,3075,0
20250311,155600,194013264,3075,3075,3075,3075,0
20250311,155500,194013264,3075,3075,3075,3075,0
20250311,155400,194013264,3075,3075,3075,3075,0
20250311,155300,194013264,3075,3075,3075,3075,0
20250311,155200,194013264,3075,3075,3075,3075,0
20250311,155100,194013264,3075,3075,3075,3075,0
20250311,155000,194013264,3075,3075,3075,3075,0
20250311,154900,194013264,3075,3075,3075,3075,0
20250311,154800,194013264,3075,3075,3075,3075,0
20250311,154700,194013264,3075,3075,3075,3075,0
20250311,154600,194013264,3075,3075,3075,3075,0
20250311,154500,194013264,3075,3075,3075,3075,0
20250311,154400,194013264,3075,3075,3075,3075,0
20250311,154300,194013264,3075,3075,3075,3075,0
20250311,154200,194013264,3075,3075,3075,3075,0
20250311,154100,194013264,3075,3075,3075,3075,0
20250311,154000,194013264,3075,3075,3075,3075,0
20250311,153900,194013264,3075,3075,3075,3075,0
20250311,153800,194013264,3075,3075,3075,3075,0
20250311,153700,194013264,3075,3075,3075,3075,0
20250311,153600,194013264,3075,3075,3075,3075,0
20250311,153500,194013264,3075,3075,3075,3075,0
20250311,153400,194013264,3075,3075,3075,3075,1386
20250311,153300,194013264,3075,3075,3075,3075,0
20250311,153200,194013264,3075,3075,3075,3075,0
20250311,153100,194013264,3075,3075,3075,3075,0
20250311,153000,194013264,3075,3075,3075,3075,1386
20250311,152900,189751314,3110,3110,3110,3110,0
20250311,152800,189751314,3110,3110,3110,3110,0
20250311,152700,189751314,3110,3110,3110,3110,0
20250311,152600,189751314,3110,3110,3110,3110,0
20250311,152500,189751314,3110,3110,3110,3110,0
20250311,152400,189751314,3110,3110,3110,3110,0
20250311,152300,189751314,3110,3110,3110,3110,0
20250311,152200,189751314,3110,3110,3110,3110,0
20250311,152100,189751314,3110,3110,3110,3110,0
20250311,152000,189751314,3110,3110,3110,3110,0
20250311,151900,189751314,3110,3095,3110,3095,326
20250311,151800,188738534,3095,3105,3105,3095,2989
20250311,151700,179467889,3105,3105,3105,3105,0
20250311,151600,179467889,3105,3110,3110,3105,97
20250311,151500,179166539,3115,3115,3115,3115,0
20250311,151400,179166539,3115,3110,3115,3110,251
20250311,151300,178385354,3120,3120,3120,3120,0
20250311,151200,178385354,3120,3120,3120,3120,0
20250311,151100,178385354,3120,3120,3120,3120,161
20250311,151000,177883034,3110,3110,3110,3110,55
20250311,150900,177711984,3125,3130,3150,3125,1241
20250311,150800,173810029,3125,3125,3125,3125,72
20250311,150700,173585029,3130,3120,3130,3120,1179
20250311,150600,169901469,3120,3100,3120,3100,1052
20250311,150500,166637159,3095,3085,3095,3085,503
20250311,150400,165080384,3090,3090,3090,3090,279
20250311,150300,164218274,3090,3065,3090,3055,2142
20250311,150200,157610649,3065,3065,3065,3065,0
20250311,150100,157610649,3065,3065,3065,3065,0
20250311,150000,157610649,3065,3065,3065,3065,0
20250311,145900,157610649,3065,3065,3065,3065,0
20250311,145800,157610649,3065,3065,3065,3065,0
20250311,145700,157610649,3065,3065,3065,3065,0
20250311,145600,157610649,3065,3070,3070,3065,101
20250311,145500,157301074,3060,3060,3060,3060,0
20250311,145400,157301074,3060,3060,3060,3060,0
20250311,145300,157301074,3060,3060,3060,3060,10
20250311,145200,157270474,3080,3080,3080,3080,0
20250311,145100,157270474,3080,3080,3080,3080,0
20250311,145000,157270474,3080,3080,3080,3080,0
20250311,144900,157270474,3080,3080,3080,3080,0
20250311,144800,157270474,3080,3080,3080,3080,0
20250311,144700,157270474,3080,3080,3080,3080,0
20250311,144600,157270474,3080,3080,3080,3080,0
20250311,144500,157270474,3080,3085,3085,3080,5
20250311,144400,157255069,3085,3085,3085,3085,460
20250311,144300,155835969,3050,3050,3050,3050,0
20250311,144200,155835969,3050,3050,3050,3050,0
20250311,144100,155835969,3050,3050,3050,3050,10
20250311,144000,155805469,3085,3055,3085,3030,5164
20250311,143900,140004804,3055,3055,3055,3055,0
20250311,143800,140004804,3055,3055,3055,3055,0
20250311,143700,140004804,3055,3055,3055,3055,0
20250311,143600,140004804,3055,3055,3055,3055,0
20250311,143500,140004804,3055,3055,3055,3055,0
20250311,143400,140004804,3055,3055,3055,3055,0
20250311,143300,140004804,3055,3055,3055,3055,0
20250311,143200,140004804,3055,3055,3055,3055,1
20250311,143100,140001749,3055,3055,3055,3055,20
20250311,143000,139940649,3055,3055,3055,3055,0
20250311,142900,139940649,3055,3055,3055,3055,20
20250311,142800,139879549,3055,3055,3055,3055,0
20250311,142700,139879549,3055,3055,3055,3055,0
20250311,142600,139879549,3055,3055,3055,3055,0
20250311,142500,139879549,3055,3055,3055,3055,335
20250311,142400,138856124,3055,3070,3070,3055,51
20250311,142300,138699569,3070,3070,3070,3070,0
20250311,142200,138699569,3070,3070,3070,3070,0
20250311,142100,138699569,3070,3070,3070,3070,0
20250311,142000,138699569,3070,3070,3070,3065,73
20250311,141900,138475559,3065,3065,3065,3065,0
20250311,141800,138475559,3065,3065,3065,3065,0
20250311,141700,138475559,3065,3060,3065,3060,23
20250311,141600,138405079,3065,3065,3065,3065,8
20250311,141500,138380559,3030,3030,3030,3030,0
20250311,141400,138380559,3030,3030,3030,3030,0
20250311,141300,138380559,3030,3030,3030,3030,0
20250311,141200,138380559,3030,3030,3030,3030,0
20250311,141100,138380559,3030,3060,3060,3030,175
20250311,141000,137848964,3070,3070,3070,3070,70
20250311,140900,137634064,3070,3070,3070,3070,7
20250311,140800,137612574,3075,3075,3075,3075,157
20250311,140700,137129799,3080,3080,3080,3080,0
20250311,140600,137129799,3080,3080,3080,3080,0
20250311,140500,137129799,3080,3080,3080,3080,163
20250311,140400,136627759,3080,3080,3080,3080,0
20250311,140300,136627759,3080,3080,3080,3075,284
20250311,140200,135753049,3080,3080,3080,3080,0
20250311,140100,135753049,3080,3080,3080,3080,300
20250311,140000,134829049,3080,3080,3080,3080,10
20250311,135900,134798249,3080,3080,3080,3080,0
20250311,135800,134798249,3080,3080,3080,3080,0
20250311,135700,134798249,3080,3080,3080,3080,40
20250311,135600,134675049,3080,3080,3080,3080,0
20250311,135500,134675049,3080,3080,3080,3080,1
20250311,135400,134671969,3065,3080,3080,3065,2930
20250311,135300,125648439,3080,3080,3080,3080,0
20250311,135200,125648439,3080,3080,3080,3080,100
20250311,135100,125340439,3080,3080,3080,3080,75
20250311,135000,125109439,3080,3080,3080,3080,0
20250311,134900,125109439,3080,3080,3080,3080,2476
20250311,134800,117483359,3085,3085,3085,3085,0
20250311,134700,117483359,3085,3080,3085,3080,2235
20250311,134600,110599514,3080,3080,3080,3080,3
20250311,134500,110590274,3080,3080,3080,3080,0
20250311,134400,110590274,3080,3080,3080,3080,0
20250311,134300,110590274,3080,3080,3080,3080,3003
20250311,134200,101341034,3080,3080,3080,3080,609
20250311,134100,99465314,3080,3080,3080,3080,0
20250311,134000,99465314,3080,3080,3080,3080,0
20250311,133900,99465314,3080,3080,3080,3080,0
20250311,133800,99465314,3080,3080,3080,3080,0
20250311,133700,99465314,3080,3080,3080,3080,40
20250311,133600,99342114,3085,3085,3085,3085,481
20250311,133500,97858229,3080,3070,3080,3070,3120
20250311,133400,88279044,3060,3060,3060,3060,0
20250311,133300,88279044,3060,3060,3060,3060,1
20250311,133200,88275984,3060,3060,3060,3060,0
20250311,133100,88275984,3060,3065,3065,3060,276
20250311,133000,87431019,3065,3065,3065,3065,0
20250311,132900,87431019,3065,3065,3065,3065,0
20250311,132800,87431019,3065,3065,3065,3065,0
20250311,132700,87431019,3065,3065,3065,3065,10
20250311,132600,87400369,3065,3065,3065,3065,67
20250311,132500,87195014,3060,3060,3060,3060,28
20250311,132400,87109334,3060,3060,3060,3060,1
20250311,132300,87106274,3060,3060,3060,3060,0
20250311,132200,87106274,3060,3060,3060,3060,32
20250311,132100,87008354,3060,3060,3060,3060,0
20250311,132000,87008354,3060,3060,3060,3060,56
20250311,131900,86836994,3065,3065,3065,3065,0
20250311,131800,86836994,3065,3065,3065,3065,0
20250311,131700,86836994,3065,3065,3065,3065,36
20250311,131600,86726654,3065,3065,3065,3065,199
20250311,131500,86116719,3065,3070,3070,3065,809
20250311,131400,83635049,3070,3070,3070,3070,0
20250311,131300,83635049,3070,3070,3070,3070,0
20250311,131200,83635049,3070,3070,3070,3070,325
20250311,131100,82637299,3070,3062,3070,3062,343
20250311,131000,81585069,3062,3062,3062,3062,100
20250311,130900,81278869,3060,3060,3060,3060,0
20250311,130800,81278869,3060,3060,3060,3060,80
20250311,130700,81034069,3060,3060,3060,3060,1605
20250311,130600,76122769,3065,3065,3065,3065,1
20250311,130500,76119704,3070,3070,3070,3070,0
20250311,130400,76119704,3070,3070,3070,3070,0
20250311,130300,76119704,3070,3070,3070,3070,0
20250311,130200,76119704,3070,3060,3070,3060,44
20250311,130100,75984944,3060,3060,3060,3055,116
20250311,130000,75630084,3070,3055,3070,3055,647
20250311,125900,73652814,3050,3055,3055,3050,569
20250311,125800,71914864,3060,3055,3060,3055,429
20250311,125700,70603039,3050,3030,3050,3030,2373
20250311,125600,63375079,3040,3040,3040,3040,0
20250311,125500,63375079,3040,3040,3040,3040,0
20250311,125400,63375079,3040,3040,3040,3040,0
20250311,125300,63375079,3040,3040,3040,3040,0
20250311,125200,63375079,3040,3040,3040,3040,0
20250311,125100,63375079,3040,3040,3040,3040,0
20250311,125000,63375079,3040,3040,3040,3040,0
20250311,124900,63375079,3040,3040,3040,3040,0
20250311,124800,63375079,3040,3040,3040,3040,0
20250311,124700,63375079,3040,3040,3040,3040,0
20250311,124600,63375079,3040,3040,3040,3040,0
20250311,124500,63375079,3040,3040,3040,3040,0
20250311,124400,63375079,3040,3040,3040,3040,0
20250311,124300,63375079,3040,3040,3040,3040,0
20250311,124200,63375079,3040,3040,3040,3040,0
20250311,124100,63375079,3040,3040,3040,3040,0
20250311,124000,63375079,3040,3040,3040,3040,0
20250311,123900,63375079,3040,3040,3040,3040,0
20250311,123800,63375079,3040,3040,3040,3040,0
20250311,123700,63375079,3040,3040,3040,3040,0
20250311,123600,63375079,3040,3040,3040,3040,0
20250311,123500,63375079,3040,3040,3040,3040,0
20250311,123400,63375079,3040,3040,3040,3040,0
20250311,123300,63375079,3040,3040,3040,3040,0
20250311,123200,63375079,3040,3040,3040,3040,0
20250311,123100,63375079,3040,3040,3040,3040,0
20250311,123000,63375079,3040,3040,3040,3040,0
20250311,122900,63375079,3040,3040,3040,3040,0
20250311,122800,63375079,3040,3040,3040,3040,0
20250311,122700,63375079,3040,3040,3040,3040,0
20250311,122600,63375079,3040,3040,3040,3040,0
20250311,122500,63375079,3040,3040,3040,3040,0
20250311,122400,63375079,3040,3040,3040,3040,0
20250311,122300,63375079,3040,3020,3040,3000,1426
20250311,122200,59087199,3015,3015,3015,3015,0
20250311,122100,59087199,3015,3015,3015,3015,0
20250311,122000,59087199,3015,3015,3015,3015,0
20250311,121900,59087199,3015,3015,3015,3015,0
20250311,121800,59087199,3015,3015,3015,3015,0
20250311,121700,59087199,3015,3015,3015,3015,0
20250311,121600,59087199,3015,3015,3015,3015,0
20250311,121500,59087199,3015,3015,3015,3015,0
20250311,121400,59087199,3015,3015,3015,3015,0
20250311,121300,59087199,3015,3015,3015,3015,0
20250311,121200,59087199,3015,3015,3015,3015,0
20250311,121100,59087199,3015,3015,3015,3015,0
20250311,121000,59087199,3015,3015,3015,3015,0
20250311,120900,59087199,3015,3015,3015,3015,0
20250311,120800,59087199,3015,3015,3015,3015,0
20250311,120700,59087199,3015,3015,3015,3015,0
20250311,120600,59087199,3015,3015,3015,3015,0
20250311,120500,59087199,3015,3015,3015,3015,0
20250311,120400,59087199,3015,3015,3015,3015,0
20250311,120300,59087199,3015,3015,3015,3015,0
20250311,120200,59087199,3015,3015,3015,3015,0
20250311,120100,59087199,3015,3015,3015,3015,0
20250311,120000,59087199,3015,3015,3015,3015,0
20250311,115900,59087199,3015,3015,3015,3015,0
20250311,115800,59087199,3015,3015,3015,3015,0
20250311,115700,59087199,3015,3015,3015,3015,0
20250311,115600,59087199,3015,3020,3020,3015,2002
20250311,115500,53041169,3020,3020,3020,3020,1
20250311,115400,53038149,3020,3020,3020,3020,0
20250311,115300,53038149,3020,3020,3020,3020,0
20250311,115200,53038149,3020,3045,3045,3015,1600
20250311,115100,48185599,3050,3050,3050,3050,200
20250311,115000,47575599,3035,3035,3035,3035,0
20250311,114900,47575599,3035,3035,3035,3035,0
20250311,114800,47575599,3035,3035,3035,3035,0
20250311,114700,47575599,3035,3042,3042,3035,140
20250311,114600,47150496,3050,3050,3050,3050,0
20250311,114500,47150496,3050,3050,3050,3050,16
20250311,114400,47101696,3050,3050,3050,3050,6
20250311,114300,47083396,3050,3050,3050,3050,406
20250311,114200,45845096,3050,3050,3050,3050,0
20250311,114100,45845096,3050,3050,3050,3050,0
20250311,114000,45845096,3050,3050,3050,3050,0
20250311,113900,45845096,3050,3050,3050,3050,21
20250311,113800,45781046,3050,3050,3050,3050,108
20250311,113700,45451646,3050,3040,3050,3040,168
20250311,113600,44940265,3035,3035,3035,3035,0
20250311,113500,44940265,3035,3035,3035,3035,0
20250311,113400,44940265,3035,3035,3035,3035,0
20250311,113300,44940265,3035,3035,3035,3035,0
20250311,113200,44940265,3035,3035,3035,3035,0
20250311,113100,44940265,3035,3035,3035,3035,0
20250311,113000,44940265,3035,3035,3035,3035,0
20250311,112900,44940265,3035,3035,3035,3035,0
20250311,112800,44940265,3035,3035,3035,3035,2
20250311,112700,44934195,3035,3035,3035,3035,8
20250311,112600,44909915,3025,3025,3025,3025,0
20250311,112500,44909915,3025,3025,3025,3025,0
20250311,112400,44909915,3025,3025,3025,3025,0
20250311,112300,44909915,3025,3025,3025,3025,0
20250311,112200,44909915,3025,3025,3025,3025,0
20250311,112100,44909915,3025,3025,3025,3025,0
20250311,112000,44909915,3025,3025,3025,3025,0
20250311,111900,44909915,3025,3025,3025,3025,0
20250311,111800,44909915,3025,3025,3025,3025,0
20250311,111700,44909915,3025,3025,3025,3025,0
20250311,111600,44909915,3025,3025,3025,3025,176
20250311,111500,44377515,3010,3010,3010,3010,0
20250311,111400,44377515,3010,3010,3010,3010,0
20250311,111300,44377515,3010,3010,3010,3010,0
20250311,111200,44377515,3010,3010,3010,3010,0
20250311,111100,44377515,3010,3010,3010,3010,0
20250311,111000,44377515,3010,3010,3010,3010,0
20250311,110900,44377515,3010,3010,3010,3010,0
20250311,110800,44377515,3010,3010,3010,3010,0
20250311,110700,44377515,3010,3010,3010,3010,0
20250311,110600,44377515,3010,3010,3010,3010,0
20250311,110500,44377515,3010,3010,3010,3010,0
20250311,110400,44377515,3010,3010,3010,3010,0
20250311,110300,44377515,3010,3010,3010,3010,0
20250311,110200,44377515,3010,3010,3010,3010,0
20250311,110100,44377515,3010,3010,3010,3010,0
20250311,110000,44377515,3010,3010,3010,3010,0
20250311,105900,44377515,3010,3010,3010,3010,150
20250311,105800,43926015,3010,3010,3010,3010,0
20250311,105700,43926015,3010,3010,3010,3010,0
20250311,105600,43926015,3010,3010,3010,3010,0
20250311,105500,43926015,3010,3020,3020,3010,3
20250311,105400,43916975,3005,3005,3005,3005,0
20250311,105300,43916975,3005,3005,3005,3005,0
20250311,105200,43916975,3005,3010,3010,3005,29
20250311,105100,43829780,3010,3010,3010,3010,0
20250311,105000,43829780,3010,3010,3010,3010,0
20250311,104900,43829780,3010,3010,3010,3010,0
20250311,104800,43829780,3010,3010,3010,3010,0
20250311,104700,43829780,3010,3010,3010,3010,0
20250311,104600,43829780,3010,3010,3010,3010,0
20250311,104500,43829780,3010,3010,3010,3010,0
20250311,104400,43829780,3010,3010,3010,3010,0
20250311,104300,43829780,3010,3010,3010,3010,105
20250311,104200,43513730,3015,3010,3015,3010,8
20250311,104100,43489615,3005,3005,3005,3005,0
20250311,104000,43489615,3005,3005,3005,3005,0
20250311,103900,43489615,3005,3005,3005,3005,0
20250311,103800,43489615,3005,3005,3005,3005,0
20250311,103700,43489615,3005,3005,3005,3005,0
20250311,103600,43489615,3005,3005,3005,3005,75
20250311,103500,43264240,3010,3010,3010,3010,93
20250311,103400,42984310,3010,3010,3010,3010,100
20250311,103300,42683310,3010,3010,3010,3010,0
20250311,103200,42683310,3010,3010,3010,3010,0
20250311,103100,42683310,3010,3010,3010,3010,0
20250311,103000,42683310,3010,3010,3010,3010,0
20250311,102900,42683310,3010,3010,3010,3010,690
20250311,102800,40606410,3015,3015,3015,3015,0
20250311,102700,40606410,3015,3015,3015,3015,0
20250311,102600,40606410,3015,3015,3015,3015,3
20250311,102500,40597365,3010,3010,3010,3010,55
20250311,102400,40431815,3010,3010,3010,3010,0
20250311,102300,40431815,3010,3010,3010,3010,0
20250311,102200,40431815,3010,3010,3010,3010,40
20250311,102100,40311415,3000,3000,3000,3000,0
20250311,102000,40311415,3000,3000,3000,3000,33
20250311,101900,40212415,3000,3000,3000,3000,0
20250311,101800,40212415,3000,3005,3005,3000,363
20250311,101700,39123405,3005,3005,3005,3005,1
20250311,101600,39120400,3000,3000,3000,3000,1
20250311,101500,39117400,3005,3005,3005,3005,0
20250311,101400,39117400,3005,3000,3005,3000,54
20250311,101300,38955380,3005,3005,3005,3005,0
20250311,101200,38955380,3005,3005,3005,3005,33
20250311,101100,38856215,3010,3010,3010,3010,6
20250311,101000,38838155,3010,3010,3010,3010,0
20250311,100900,38838155,3010,3010,3010,3010,0
20250311,100800,38838155,3010,3010,3010,3010,0
20250311,100700,38838155,3010,3010,3010,3010,13
20250311,100600,38799025,3015,3015,3015,3015,0
20250311,100500,38799025,3015,3015,3015,3015,50
20250311,100400,38648275,3015,3015,3015,3015,56
20250311,100300,38479435,3020,3020,3020,3020,50
20250311,100200,38328435,3030,3030,3030,3030,0
20250311,100100,38328435,3030,3030,3030,3030,0
20250311,100000,38328435,3030,3030,3030,3030,0
20250311,095900,38328435,3030,3030,3030,3030,0
20250311,095800,38328435,3030,3030,3030,3030,0
20250311,095700,38328435,3030,3030,3030,3030,500
20250311,095600,36813435,3030,3030,3030,3030,0
20250311,095500,36813435,3030,3030,3030,3030,0
20250311,095400,36813435,3030,3030,3030,3030,0
20250311,095300,36813435,3030,3030,3030,3030,0
20250311,095200,36813435,3030,3020,3030,3020,12
20250311,095100,36777140,3005,3005,3005,3005,298
20250311,095000,35881650,3005,3010,3010,3005,428
20250311,094900,34593535,3010,3010,3010,3010,0
20250311,094800,34593535,3010,3010,3010,3010,12
20250311,094700,34557415,3025,3025,3025,3025,0
20250311,094600,34557415,3025,3025,3025,3025,20
20250311,094500,34496915,3025,3025,3025,3025,1
20250311,094400,34493890,3025,3025,3025,3025,0
20250311,094300,34493890,3025,3025,3025,3025,0
20250311,094200,34493890,3025,3025,3025,3025,0
20250311,094100,34493890,3025,3025,3025,3025,0
20250311,094000,34493890,3025,3025,3025,3025,0
20250311,093900,34493890,3025,3025,3025,3025,107
20250311,093800,34170215,3020,3020,3020,3020,0
20250311,093700,34170215,3020,3020,3020,3020,0
20250311,093600,34170215,3020,3020,3020,3020,78
20250311,093500,33934655,3005,3005,3005,3005,0
20250311,093400,33934655,3005,3005,3005,3005,0
20250311,093300,33934655,3005,3005,3005,3005,0
20250311,093200,33934655,3005,3005,3005,3005,289
20250311,093100,33066210,3000,3000,3000,3000,0
20250311,093000,33066210,3000,3005,3005,3000,221
20250311,092900,32403115,3015,3015,3015,3015,200
20250311,092800,31800115,3015,3015,3015,3015,0
20250311,092700,31800115,3015,3015,3015,3015,0
20250311,092600,31800115,3015,3015,3015,3015,0
20250311,092500,31800115,3015,3025,3025,3015,41
20250311,092400,31676490,3020,3015,3020,3015,68
20250311,092300,31471370,3025,3025,3025,3025,29
20250311,092200,31383645,3030,3030,3030,3030,1
20250311,092100,31380615,3030,3020,3030,3020,2
20250311,092000,31374565,3020,3040,3040,3020,1039
20250311,091900,28216640,3040,3040,3040,3040,3
20250311,091800,28207520,3045,3045,3045,3045,341
20250311,091700,27169175,3040,3010,3045,3010,233
20250311,091600,26462600,2990,2990,2990,2990,0
20250311,091500,26462600,2990,2995,2995,2990,398
20250311,091400,25272570,2990,2990,2990,2990,30
20250311,091300,25182870,2990,2990,2990,2990,796
20250311,091200,22802830,2990,2990,2990,2990,0
20250311,091100,22802830,2990,2990,2990,2990,0
20250311,091000,22802830,2990,2990,2990,2990,0
20250311,090900,22802830,2990,3010,3060,2985,2224
20250311,090800,16074495,3010,3010,3010,3010,0
20250311,090700,16074495,3010,3010,3010,3010,0
20250311,090600,16074495,3010,3000,3010,3000,440
20250311,090500,14751045,3005,3005,3005,3005,0
20250311,090400,14751045,3005,2990,3005,2990,868
20250311,090300,12147130,3005,2995,3005,2990,430
20250311,090200,10860395,2970,3020,3020,2965,1205
20250311,090100,7241960,3020,3020,3020,3020,0
20250311,090000,7241960,3020,3020,3020,3020,2398
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190400 194013264 3075 3075 3075 3075 1386
3 20250311 190300 194013264 3075 3075 3075 3075 0
4 20250311 190200 194013264 3075 3075 3075 3075 0
5 20250311 190100 194013264 3075 3075 3075 3075 0
6 20250311 190000 194013264 3075 3075 3075 3075 0
7 20250311 185900 194013264 3075 3075 3075 3075 0
8 20250311 185800 194013264 3075 3075 3075 3075 0
9 20250311 185700 194013264 3075 3075 3075 3075 0
10 20250311 185600 194013264 3075 3075 3075 3075 0
11 20250311 185500 194013264 3075 3075 3075 3075 0
12 20250311 185400 194013264 3075 3075 3075 3075 0
13 20250311 185300 194013264 3075 3075 3075 3075 0
14 20250311 185200 194013264 3075 3075 3075 3075 0
15 20250311 185100 194013264 3075 3075 3075 3075 0
16 20250311 185000 194013264 3075 3075 3075 3075 0
17 20250311 184900 194013264 3075 3075 3075 3075 0
18 20250311 184800 194013264 3075 3075 3075 3075 0
19 20250311 184700 194013264 3075 3075 3075 3075 0
20 20250311 184600 194013264 3075 3075 3075 3075 0
21 20250311 184500 194013264 3075 3075 3075 3075 0
22 20250311 184400 194013264 3075 3075 3075 3075 0
23 20250311 184300 194013264 3075 3075 3075 3075 0
24 20250311 184200 194013264 3075 3075 3075 3075 0
25 20250311 184100 194013264 3075 3075 3075 3075 0
26 20250311 184000 194013264 3075 3075 3075 3075 0
27 20250311 183900 194013264 3075 3075 3075 3075 0
28 20250311 183800 194013264 3075 3075 3075 3075 0
29 20250311 183700 194013264 3075 3075 3075 3075 0
30 20250311 183600 194013264 3075 3075 3075 3075 0
31 20250311 183500 194013264 3075 3075 3075 3075 0
32 20250311 183400 194013264 3075 3075 3075 3075 1386
33 20250311 183300 194013264 3075 3075 3075 3075 0
34 20250311 183200 194013264 3075 3075 3075 3075 0
35 20250311 183100 194013264 3075 3075 3075 3075 0
36 20250311 183000 194013264 3075 3075 3075 3075 0
37 20250311 182900 194013264 3075 3075 3075 3075 0
38 20250311 182800 194013264 3075 3075 3075 3075 0
39 20250311 182700 194013264 3075 3075 3075 3075 0
40 20250311 182600 194013264 3075 3075 3075 3075 0
41 20250311 182500 194013264 3075 3075 3075 3075 0
42 20250311 182400 194013264 3075 3075 3075 3075 0
43 20250311 182300 194013264 3075 3075 3075 3075 0
44 20250311 182200 194013264 3075 3075 3075 3075 0
45 20250311 182100 194013264 3075 3075 3075 3075 0
46 20250311 182000 194013264 3075 3075 3075 3075 0
47 20250311 181900 194013264 3075 3075 3075 3075 0
48 20250311 181800 194013264 3075 3075 3075 3075 0
49 20250311 181700 194013264 3075 3075 3075 3075 0
50 20250311 181600 194013264 3075 3075 3075 3075 0
51 20250311 181500 194013264 3075 3075 3075 3075 0
52 20250311 181400 194013264 3075 3075 3075 3075 0
53 20250311 181300 194013264 3075 3075 3075 3075 0
54 20250311 181200 194013264 3075 3075 3075 3075 0
55 20250311 181100 194013264 3075 3075 3075 3075 0
56 20250311 181000 194013264 3075 3075 3075 3075 0
57 20250311 180900 194013264 3075 3075 3075 3075 0
58 20250311 180800 194013264 3075 3075 3075 3075 0
59 20250311 180700 194013264 3075 3075 3075 3075 0
60 20250311 180600 194013264 3075 3075 3075 3075 0
61 20250311 180500 194013264 3075 3075 3075 3075 0
62 20250311 180400 194013264 3075 3075 3075 3075 1386
63 20250311 180300 194013264 3075 3075 3075 3075 0
64 20250311 180200 194013264 3075 3075 3075 3075 0
65 20250311 180100 194013264 3075 3075 3075 3075 0
66 20250311 180000 194013264 3075 3075 3075 3075 0
67 20250311 175900 194013264 3075 3075 3075 3075 0
68 20250311 175800 194013264 3075 3075 3075 3075 0
69 20250311 175700 194013264 3075 3075 3075 3075 0
70 20250311 175600 194013264 3075 3075 3075 3075 0
71 20250311 175500 194013264 3075 3075 3075 3075 0
72 20250311 175400 194013264 3075 3075 3075 3075 0
73 20250311 175300 194013264 3075 3075 3075 3075 0
74 20250311 175200 194013264 3075 3075 3075 3075 0
75 20250311 175100 194013264 3075 3075 3075 3075 0
76 20250311 175000 194013264 3075 3075 3075 3075 0
77 20250311 174900 194013264 3075 3075 3075 3075 0
78 20250311 174800 194013264 3075 3075 3075 3075 0
79 20250311 174700 194013264 3075 3075 3075 3075 0
80 20250311 174600 194013264 3075 3075 3075 3075 0
81 20250311 174500 194013264 3075 3075 3075 3075 0
82 20250311 174400 194013264 3075 3075 3075 3075 0
83 20250311 174300 194013264 3075 3075 3075 3075 0
84 20250311 174200 194013264 3075 3075 3075 3075 0
85 20250311 174100 194013264 3075 3075 3075 3075 0
86 20250311 174000 194013264 3075 3075 3075 3075 0
87 20250311 173900 194013264 3075 3075 3075 3075 0
88 20250311 173800 194013264 3075 3075 3075 3075 0
89 20250311 173700 194013264 3075 3075 3075 3075 0
90 20250311 173600 194013264 3075 3075 3075 3075 0
91 20250311 173500 194013264 3075 3075 3075 3075 0
92 20250311 173400 194013264 3075 3075 3075 3075 1386
93 20250311 173300 194013264 3075 3075 3075 3075 0
94 20250311 173200 194013264 3075 3075 3075 3075 0
95 20250311 173100 194013264 3075 3075 3075 3075 0
96 20250311 173000 194013264 3075 3075 3075 3075 0
97 20250311 172900 194013264 3075 3075 3075 3075 0
98 20250311 172800 194013264 3075 3075 3075 3075 0
99 20250311 172700 194013264 3075 3075 3075 3075 0
100 20250311 172600 194013264 3075 3075 3075 3075 0
101 20250311 172500 194013264 3075 3075 3075 3075 0
102 20250311 172400 194013264 3075 3075 3075 3075 0
103 20250311 172300 194013264 3075 3075 3075 3075 0
104 20250311 172200 194013264 3075 3075 3075 3075 0
105 20250311 172100 194013264 3075 3075 3075 3075 0
106 20250311 172000 194013264 3075 3075 3075 3075 0
107 20250311 171900 194013264 3075 3075 3075 3075 0
108 20250311 171800 194013264 3075 3075 3075 3075 0
109 20250311 171700 194013264 3075 3075 3075 3075 0
110 20250311 171600 194013264 3075 3075 3075 3075 0
111 20250311 171500 194013264 3075 3075 3075 3075 0
112 20250311 171400 194013264 3075 3075 3075 3075 0
113 20250311 171300 194013264 3075 3075 3075 3075 0
114 20250311 171200 194013264 3075 3075 3075 3075 0
115 20250311 171100 194013264 3075 3075 3075 3075 0
116 20250311 171000 194013264 3075 3075 3075 3075 0
117 20250311 170900 194013264 3075 3075 3075 3075 0
118 20250311 170800 194013264 3075 3075 3075 3075 0
119 20250311 170700 194013264 3075 3075 3075 3075 0
120 20250311 170600 194013264 3075 3075 3075 3075 0
121 20250311 170500 194013264 3075 3075 3075 3075 0
122 20250311 170400 194013264 3075 3075 3075 3075 1386
123 20250311 170300 194013264 3075 3075 3075 3075 0
124 20250311 170200 194013264 3075 3075 3075 3075 0
125 20250311 170100 194013264 3075 3075 3075 3075 0
126 20250311 170000 194013264 3075 3075 3075 3075 0
127 20250311 165900 194013264 3075 3075 3075 3075 0
128 20250311 165800 194013264 3075 3075 3075 3075 0
129 20250311 165700 194013264 3075 3075 3075 3075 0
130 20250311 165600 194013264 3075 3075 3075 3075 0
131 20250311 165500 194013264 3075 3075 3075 3075 0
132 20250311 165400 194013264 3075 3075 3075 3075 0
133 20250311 165300 194013264 3075 3075 3075 3075 0
134 20250311 165200 194013264 3075 3075 3075 3075 0
135 20250311 165100 194013264 3075 3075 3075 3075 0
136 20250311 165000 194013264 3075 3075 3075 3075 0
137 20250311 164900 194013264 3075 3075 3075 3075 0
138 20250311 164800 194013264 3075 3075 3075 3075 0
139 20250311 164700 194013264 3075 3075 3075 3075 0
140 20250311 164600 194013264 3075 3075 3075 3075 0
141 20250311 164500 194013264 3075 3075 3075 3075 0
142 20250311 164400 194013264 3075 3075 3075 3075 0
143 20250311 164300 194013264 3075 3075 3075 3075 0
144 20250311 164200 194013264 3075 3075 3075 3075 0
145 20250311 164100 194013264 3075 3075 3075 3075 0
146 20250311 164000 194013264 3075 3075 3075 3075 0
147 20250311 163900 194013264 3075 3075 3075 3075 0
148 20250311 163800 194013264 3075 3075 3075 3075 0
149 20250311 163700 194013264 3075 3075 3075 3075 0
150 20250311 163600 194013264 3075 3075 3075 3075 0
151 20250311 163500 194013264 3075 3075 3075 3075 0
152 20250311 163400 194013264 3075 3075 3075 3075 1386
153 20250311 163300 194013264 3075 3075 3075 3075 0
154 20250311 163200 194013264 3075 3075 3075 3075 0
155 20250311 163100 194013264 3075 3075 3075 3075 0
156 20250311 163000 194013264 3075 3075 3075 3075 0
157 20250311 162900 194013264 3075 3075 3075 3075 0
158 20250311 162800 194013264 3075 3075 3075 3075 0
159 20250311 162700 194013264 3075 3075 3075 3075 0
160 20250311 162600 194013264 3075 3075 3075 3075 0
161 20250311 162500 194013264 3075 3075 3075 3075 0
162 20250311 162400 194013264 3075 3075 3075 3075 0
163 20250311 162300 194013264 3075 3075 3075 3075 0
164 20250311 162200 194013264 3075 3075 3075 3075 0
165 20250311 162100 194013264 3075 3075 3075 3075 0
166 20250311 162000 194013264 3075 3075 3075 3075 0
167 20250311 161900 194013264 3075 3075 3075 3075 0
168 20250311 161800 194013264 3075 3075 3075 3075 0
169 20250311 161700 194013264 3075 3075 3075 3075 0
170 20250311 161600 194013264 3075 3075 3075 3075 0
171 20250311 161500 194013264 3075 3075 3075 3075 0
172 20250311 161400 194013264 3075 3075 3075 3075 0
173 20250311 161300 194013264 3075 3075 3075 3075 0
174 20250311 161200 194013264 3075 3075 3075 3075 0
175 20250311 161100 194013264 3075 3075 3075 3075 0
176 20250311 161000 194013264 3075 3075 3075 3075 0
177 20250311 160900 194013264 3075 3075 3075 3075 0
178 20250311 160800 194013264 3075 3075 3075 3075 0
179 20250311 160700 194013264 3075 3075 3075 3075 0
180 20250311 160600 194013264 3075 3075 3075 3075 0
181 20250311 160500 194013264 3075 3075 3075 3075 0
182 20250311 160400 194013264 3075 3075 3075 3075 1386
183 20250311 160300 194013264 3075 3075 3075 3075 0
184 20250311 160200 194013264 3075 3075 3075 3075 0
185 20250311 160100 194013264 3075 3075 3075 3075 0
186 20250311 160000 194013264 3075 3075 3075 3075 0
187 20250311 155900 194013264 3075 3075 3075 3075 0
188 20250311 155800 194013264 3075 3075 3075 3075 0
189 20250311 155700 194013264 3075 3075 3075 3075 0
190 20250311 155600 194013264 3075 3075 3075 3075 0
191 20250311 155500 194013264 3075 3075 3075 3075 0
192 20250311 155400 194013264 3075 3075 3075 3075 0
193 20250311 155300 194013264 3075 3075 3075 3075 0
194 20250311 155200 194013264 3075 3075 3075 3075 0
195 20250311 155100 194013264 3075 3075 3075 3075 0
196 20250311 155000 194013264 3075 3075 3075 3075 0
197 20250311 154900 194013264 3075 3075 3075 3075 0
198 20250311 154800 194013264 3075 3075 3075 3075 0
199 20250311 154700 194013264 3075 3075 3075 3075 0
200 20250311 154600 194013264 3075 3075 3075 3075 0
201 20250311 154500 194013264 3075 3075 3075 3075 0
202 20250311 154400 194013264 3075 3075 3075 3075 0
203 20250311 154300 194013264 3075 3075 3075 3075 0
204 20250311 154200 194013264 3075 3075 3075 3075 0
205 20250311 154100 194013264 3075 3075 3075 3075 0
206 20250311 154000 194013264 3075 3075 3075 3075 0
207 20250311 153900 194013264 3075 3075 3075 3075 0
208 20250311 153800 194013264 3075 3075 3075 3075 0
209 20250311 153700 194013264 3075 3075 3075 3075 0
210 20250311 153600 194013264 3075 3075 3075 3075 0
211 20250311 153500 194013264 3075 3075 3075 3075 0
212 20250311 153400 194013264 3075 3075 3075 3075 1386
213 20250311 153300 194013264 3075 3075 3075 3075 0
214 20250311 153200 194013264 3075 3075 3075 3075 0
215 20250311 153100 194013264 3075 3075 3075 3075 0
216 20250311 153000 194013264 3075 3075 3075 3075 1386
217 20250311 152900 189751314 3110 3110 3110 3110 0
218 20250311 152800 189751314 3110 3110 3110 3110 0
219 20250311 152700 189751314 3110 3110 3110 3110 0
220 20250311 152600 189751314 3110 3110 3110 3110 0
221 20250311 152500 189751314 3110 3110 3110 3110 0
222 20250311 152400 189751314 3110 3110 3110 3110 0
223 20250311 152300 189751314 3110 3110 3110 3110 0
224 20250311 152200 189751314 3110 3110 3110 3110 0
225 20250311 152100 189751314 3110 3110 3110 3110 0
226 20250311 152000 189751314 3110 3110 3110 3110 0
227 20250311 151900 189751314 3110 3095 3110 3095 326
228 20250311 151800 188738534 3095 3105 3105 3095 2989
229 20250311 151700 179467889 3105 3105 3105 3105 0
230 20250311 151600 179467889 3105 3110 3110 3105 97
231 20250311 151500 179166539 3115 3115 3115 3115 0
232 20250311 151400 179166539 3115 3110 3115 3110 251
233 20250311 151300 178385354 3120 3120 3120 3120 0
234 20250311 151200 178385354 3120 3120 3120 3120 0
235 20250311 151100 178385354 3120 3120 3120 3120 161
236 20250311 151000 177883034 3110 3110 3110 3110 55
237 20250311 150900 177711984 3125 3130 3150 3125 1241
238 20250311 150800 173810029 3125 3125 3125 3125 72
239 20250311 150700 173585029 3130 3120 3130 3120 1179
240 20250311 150600 169901469 3120 3100 3120 3100 1052
241 20250311 150500 166637159 3095 3085 3095 3085 503
242 20250311 150400 165080384 3090 3090 3090 3090 279
243 20250311 150300 164218274 3090 3065 3090 3055 2142
244 20250311 150200 157610649 3065 3065 3065 3065 0
245 20250311 150100 157610649 3065 3065 3065 3065 0
246 20250311 150000 157610649 3065 3065 3065 3065 0
247 20250311 145900 157610649 3065 3065 3065 3065 0
248 20250311 145800 157610649 3065 3065 3065 3065 0
249 20250311 145700 157610649 3065 3065 3065 3065 0
250 20250311 145600 157610649 3065 3070 3070 3065 101
251 20250311 145500 157301074 3060 3060 3060 3060 0
252 20250311 145400 157301074 3060 3060 3060 3060 0
253 20250311 145300 157301074 3060 3060 3060 3060 10
254 20250311 145200 157270474 3080 3080 3080 3080 0
255 20250311 145100 157270474 3080 3080 3080 3080 0
256 20250311 145000 157270474 3080 3080 3080 3080 0
257 20250311 144900 157270474 3080 3080 3080 3080 0
258 20250311 144800 157270474 3080 3080 3080 3080 0
259 20250311 144700 157270474 3080 3080 3080 3080 0
260 20250311 144600 157270474 3080 3080 3080 3080 0
261 20250311 144500 157270474 3080 3085 3085 3080 5
262 20250311 144400 157255069 3085 3085 3085 3085 460
263 20250311 144300 155835969 3050 3050 3050 3050 0
264 20250311 144200 155835969 3050 3050 3050 3050 0
265 20250311 144100 155835969 3050 3050 3050 3050 10
266 20250311 144000 155805469 3085 3055 3085 3030 5164
267 20250311 143900 140004804 3055 3055 3055 3055 0
268 20250311 143800 140004804 3055 3055 3055 3055 0
269 20250311 143700 140004804 3055 3055 3055 3055 0
270 20250311 143600 140004804 3055 3055 3055 3055 0
271 20250311 143500 140004804 3055 3055 3055 3055 0
272 20250311 143400 140004804 3055 3055 3055 3055 0
273 20250311 143300 140004804 3055 3055 3055 3055 0
274 20250311 143200 140004804 3055 3055 3055 3055 1
275 20250311 143100 140001749 3055 3055 3055 3055 20
276 20250311 143000 139940649 3055 3055 3055 3055 0
277 20250311 142900 139940649 3055 3055 3055 3055 20
278 20250311 142800 139879549 3055 3055 3055 3055 0
279 20250311 142700 139879549 3055 3055 3055 3055 0
280 20250311 142600 139879549 3055 3055 3055 3055 0
281 20250311 142500 139879549 3055 3055 3055 3055 335
282 20250311 142400 138856124 3055 3070 3070 3055 51
283 20250311 142300 138699569 3070 3070 3070 3070 0
284 20250311 142200 138699569 3070 3070 3070 3070 0
285 20250311 142100 138699569 3070 3070 3070 3070 0
286 20250311 142000 138699569 3070 3070 3070 3065 73
287 20250311 141900 138475559 3065 3065 3065 3065 0
288 20250311 141800 138475559 3065 3065 3065 3065 0
289 20250311 141700 138475559 3065 3060 3065 3060 23
290 20250311 141600 138405079 3065 3065 3065 3065 8
291 20250311 141500 138380559 3030 3030 3030 3030 0
292 20250311 141400 138380559 3030 3030 3030 3030 0
293 20250311 141300 138380559 3030 3030 3030 3030 0
294 20250311 141200 138380559 3030 3030 3030 3030 0
295 20250311 141100 138380559 3030 3060 3060 3030 175
296 20250311 141000 137848964 3070 3070 3070 3070 70
297 20250311 140900 137634064 3070 3070 3070 3070 7
298 20250311 140800 137612574 3075 3075 3075 3075 157
299 20250311 140700 137129799 3080 3080 3080 3080 0
300 20250311 140600 137129799 3080 3080 3080 3080 0
301 20250311 140500 137129799 3080 3080 3080 3080 163
302 20250311 140400 136627759 3080 3080 3080 3080 0
303 20250311 140300 136627759 3080 3080 3080 3075 284
304 20250311 140200 135753049 3080 3080 3080 3080 0
305 20250311 140100 135753049 3080 3080 3080 3080 300
306 20250311 140000 134829049 3080 3080 3080 3080 10
307 20250311 135900 134798249 3080 3080 3080 3080 0
308 20250311 135800 134798249 3080 3080 3080 3080 0
309 20250311 135700 134798249 3080 3080 3080 3080 40
310 20250311 135600 134675049 3080 3080 3080 3080 0
311 20250311 135500 134675049 3080 3080 3080 3080 1
312 20250311 135400 134671969 3065 3080 3080 3065 2930
313 20250311 135300 125648439 3080 3080 3080 3080 0
314 20250311 135200 125648439 3080 3080 3080 3080 100
315 20250311 135100 125340439 3080 3080 3080 3080 75
316 20250311 135000 125109439 3080 3080 3080 3080 0
317 20250311 134900 125109439 3080 3080 3080 3080 2476
318 20250311 134800 117483359 3085 3085 3085 3085 0
319 20250311 134700 117483359 3085 3080 3085 3080 2235
320 20250311 134600 110599514 3080 3080 3080 3080 3
321 20250311 134500 110590274 3080 3080 3080 3080 0
322 20250311 134400 110590274 3080 3080 3080 3080 0
323 20250311 134300 110590274 3080 3080 3080 3080 3003
324 20250311 134200 101341034 3080 3080 3080 3080 609
325 20250311 134100 99465314 3080 3080 3080 3080 0
326 20250311 134000 99465314 3080 3080 3080 3080 0
327 20250311 133900 99465314 3080 3080 3080 3080 0
328 20250311 133800 99465314 3080 3080 3080 3080 0
329 20250311 133700 99465314 3080 3080 3080 3080 40
330 20250311 133600 99342114 3085 3085 3085 3085 481
331 20250311 133500 97858229 3080 3070 3080 3070 3120
332 20250311 133400 88279044 3060 3060 3060 3060 0
333 20250311 133300 88279044 3060 3060 3060 3060 1
334 20250311 133200 88275984 3060 3060 3060 3060 0
335 20250311 133100 88275984 3060 3065 3065 3060 276
336 20250311 133000 87431019 3065 3065 3065 3065 0
337 20250311 132900 87431019 3065 3065 3065 3065 0
338 20250311 132800 87431019 3065 3065 3065 3065 0
339 20250311 132700 87431019 3065 3065 3065 3065 10
340 20250311 132600 87400369 3065 3065 3065 3065 67
341 20250311 132500 87195014 3060 3060 3060 3060 28
342 20250311 132400 87109334 3060 3060 3060 3060 1
343 20250311 132300 87106274 3060 3060 3060 3060 0
344 20250311 132200 87106274 3060 3060 3060 3060 32
345 20250311 132100 87008354 3060 3060 3060 3060 0
346 20250311 132000 87008354 3060 3060 3060 3060 56
347 20250311 131900 86836994 3065 3065 3065 3065 0
348 20250311 131800 86836994 3065 3065 3065 3065 0
349 20250311 131700 86836994 3065 3065 3065 3065 36
350 20250311 131600 86726654 3065 3065 3065 3065 199
351 20250311 131500 86116719 3065 3070 3070 3065 809
352 20250311 131400 83635049 3070 3070 3070 3070 0
353 20250311 131300 83635049 3070 3070 3070 3070 0
354 20250311 131200 83635049 3070 3070 3070 3070 325
355 20250311 131100 82637299 3070 3062 3070 3062 343
356 20250311 131000 81585069 3062 3062 3062 3062 100
357 20250311 130900 81278869 3060 3060 3060 3060 0
358 20250311 130800 81278869 3060 3060 3060 3060 80
359 20250311 130700 81034069 3060 3060 3060 3060 1605
360 20250311 130600 76122769 3065 3065 3065 3065 1
361 20250311 130500 76119704 3070 3070 3070 3070 0
362 20250311 130400 76119704 3070 3070 3070 3070 0
363 20250311 130300 76119704 3070 3070 3070 3070 0
364 20250311 130200 76119704 3070 3060 3070 3060 44
365 20250311 130100 75984944 3060 3060 3060 3055 116
366 20250311 130000 75630084 3070 3055 3070 3055 647
367 20250311 125900 73652814 3050 3055 3055 3050 569
368 20250311 125800 71914864 3060 3055 3060 3055 429
369 20250311 125700 70603039 3050 3030 3050 3030 2373
370 20250311 125600 63375079 3040 3040 3040 3040 0
371 20250311 125500 63375079 3040 3040 3040 3040 0
372 20250311 125400 63375079 3040 3040 3040 3040 0
373 20250311 125300 63375079 3040 3040 3040 3040 0
374 20250311 125200 63375079 3040 3040 3040 3040 0
375 20250311 125100 63375079 3040 3040 3040 3040 0
376 20250311 125000 63375079 3040 3040 3040 3040 0
377 20250311 124900 63375079 3040 3040 3040 3040 0
378 20250311 124800 63375079 3040 3040 3040 3040 0
379 20250311 124700 63375079 3040 3040 3040 3040 0
380 20250311 124600 63375079 3040 3040 3040 3040 0
381 20250311 124500 63375079 3040 3040 3040 3040 0
382 20250311 124400 63375079 3040 3040 3040 3040 0
383 20250311 124300 63375079 3040 3040 3040 3040 0
384 20250311 124200 63375079 3040 3040 3040 3040 0
385 20250311 124100 63375079 3040 3040 3040 3040 0
386 20250311 124000 63375079 3040 3040 3040 3040 0
387 20250311 123900 63375079 3040 3040 3040 3040 0
388 20250311 123800 63375079 3040 3040 3040 3040 0
389 20250311 123700 63375079 3040 3040 3040 3040 0
390 20250311 123600 63375079 3040 3040 3040 3040 0
391 20250311 123500 63375079 3040 3040 3040 3040 0
392 20250311 123400 63375079 3040 3040 3040 3040 0
393 20250311 123300 63375079 3040 3040 3040 3040 0
394 20250311 123200 63375079 3040 3040 3040 3040 0
395 20250311 123100 63375079 3040 3040 3040 3040 0
396 20250311 123000 63375079 3040 3040 3040 3040 0
397 20250311 122900 63375079 3040 3040 3040 3040 0
398 20250311 122800 63375079 3040 3040 3040 3040 0
399 20250311 122700 63375079 3040 3040 3040 3040 0
400 20250311 122600 63375079 3040 3040 3040 3040 0
401 20250311 122500 63375079 3040 3040 3040 3040 0
402 20250311 122400 63375079 3040 3040 3040 3040 0
403 20250311 122300 63375079 3040 3020 3040 3000 1426
404 20250311 122200 59087199 3015 3015 3015 3015 0
405 20250311 122100 59087199 3015 3015 3015 3015 0
406 20250311 122000 59087199 3015 3015 3015 3015 0
407 20250311 121900 59087199 3015 3015 3015 3015 0
408 20250311 121800 59087199 3015 3015 3015 3015 0
409 20250311 121700 59087199 3015 3015 3015 3015 0
410 20250311 121600 59087199 3015 3015 3015 3015 0
411 20250311 121500 59087199 3015 3015 3015 3015 0
412 20250311 121400 59087199 3015 3015 3015 3015 0
413 20250311 121300 59087199 3015 3015 3015 3015 0
414 20250311 121200 59087199 3015 3015 3015 3015 0
415 20250311 121100 59087199 3015 3015 3015 3015 0
416 20250311 121000 59087199 3015 3015 3015 3015 0
417 20250311 120900 59087199 3015 3015 3015 3015 0
418 20250311 120800 59087199 3015 3015 3015 3015 0
419 20250311 120700 59087199 3015 3015 3015 3015 0
420 20250311 120600 59087199 3015 3015 3015 3015 0
421 20250311 120500 59087199 3015 3015 3015 3015 0
422 20250311 120400 59087199 3015 3015 3015 3015 0
423 20250311 120300 59087199 3015 3015 3015 3015 0
424 20250311 120200 59087199 3015 3015 3015 3015 0
425 20250311 120100 59087199 3015 3015 3015 3015 0
426 20250311 120000 59087199 3015 3015 3015 3015 0
427 20250311 115900 59087199 3015 3015 3015 3015 0
428 20250311 115800 59087199 3015 3015 3015 3015 0
429 20250311 115700 59087199 3015 3015 3015 3015 0
430 20250311 115600 59087199 3015 3020 3020 3015 2002
431 20250311 115500 53041169 3020 3020 3020 3020 1
432 20250311 115400 53038149 3020 3020 3020 3020 0
433 20250311 115300 53038149 3020 3020 3020 3020 0
434 20250311 115200 53038149 3020 3045 3045 3015 1600
435 20250311 115100 48185599 3050 3050 3050 3050 200
436 20250311 115000 47575599 3035 3035 3035 3035 0
437 20250311 114900 47575599 3035 3035 3035 3035 0
438 20250311 114800 47575599 3035 3035 3035 3035 0
439 20250311 114700 47575599 3035 3042 3042 3035 140
440 20250311 114600 47150496 3050 3050 3050 3050 0
441 20250311 114500 47150496 3050 3050 3050 3050 16
442 20250311 114400 47101696 3050 3050 3050 3050 6
443 20250311 114300 47083396 3050 3050 3050 3050 406
444 20250311 114200 45845096 3050 3050 3050 3050 0
445 20250311 114100 45845096 3050 3050 3050 3050 0
446 20250311 114000 45845096 3050 3050 3050 3050 0
447 20250311 113900 45845096 3050 3050 3050 3050 21
448 20250311 113800 45781046 3050 3050 3050 3050 108
449 20250311 113700 45451646 3050 3040 3050 3040 168
450 20250311 113600 44940265 3035 3035 3035 3035 0
451 20250311 113500 44940265 3035 3035 3035 3035 0
452 20250311 113400 44940265 3035 3035 3035 3035 0
453 20250311 113300 44940265 3035 3035 3035 3035 0
454 20250311 113200 44940265 3035 3035 3035 3035 0
455 20250311 113100 44940265 3035 3035 3035 3035 0
456 20250311 113000 44940265 3035 3035 3035 3035 0
457 20250311 112900 44940265 3035 3035 3035 3035 0
458 20250311 112800 44940265 3035 3035 3035 3035 2
459 20250311 112700 44934195 3035 3035 3035 3035 8
460 20250311 112600 44909915 3025 3025 3025 3025 0
461 20250311 112500 44909915 3025 3025 3025 3025 0
462 20250311 112400 44909915 3025 3025 3025 3025 0
463 20250311 112300 44909915 3025 3025 3025 3025 0
464 20250311 112200 44909915 3025 3025 3025 3025 0
465 20250311 112100 44909915 3025 3025 3025 3025 0
466 20250311 112000 44909915 3025 3025 3025 3025 0
467 20250311 111900 44909915 3025 3025 3025 3025 0
468 20250311 111800 44909915 3025 3025 3025 3025 0
469 20250311 111700 44909915 3025 3025 3025 3025 0
470 20250311 111600 44909915 3025 3025 3025 3025 176
471 20250311 111500 44377515 3010 3010 3010 3010 0
472 20250311 111400 44377515 3010 3010 3010 3010 0
473 20250311 111300 44377515 3010 3010 3010 3010 0
474 20250311 111200 44377515 3010 3010 3010 3010 0
475 20250311 111100 44377515 3010 3010 3010 3010 0
476 20250311 111000 44377515 3010 3010 3010 3010 0
477 20250311 110900 44377515 3010 3010 3010 3010 0
478 20250311 110800 44377515 3010 3010 3010 3010 0
479 20250311 110700 44377515 3010 3010 3010 3010 0
480 20250311 110600 44377515 3010 3010 3010 3010 0
481 20250311 110500 44377515 3010 3010 3010 3010 0
482 20250311 110400 44377515 3010 3010 3010 3010 0
483 20250311 110300 44377515 3010 3010 3010 3010 0
484 20250311 110200 44377515 3010 3010 3010 3010 0
485 20250311 110100 44377515 3010 3010 3010 3010 0
486 20250311 110000 44377515 3010 3010 3010 3010 0
487 20250311 105900 44377515 3010 3010 3010 3010 150
488 20250311 105800 43926015 3010 3010 3010 3010 0
489 20250311 105700 43926015 3010 3010 3010 3010 0
490 20250311 105600 43926015 3010 3010 3010 3010 0
491 20250311 105500 43926015 3010 3020 3020 3010 3
492 20250311 105400 43916975 3005 3005 3005 3005 0
493 20250311 105300 43916975 3005 3005 3005 3005 0
494 20250311 105200 43916975 3005 3010 3010 3005 29
495 20250311 105100 43829780 3010 3010 3010 3010 0
496 20250311 105000 43829780 3010 3010 3010 3010 0
497 20250311 104900 43829780 3010 3010 3010 3010 0
498 20250311 104800 43829780 3010 3010 3010 3010 0
499 20250311 104700 43829780 3010 3010 3010 3010 0
500 20250311 104600 43829780 3010 3010 3010 3010 0
501 20250311 104500 43829780 3010 3010 3010 3010 0
502 20250311 104400 43829780 3010 3010 3010 3010 0
503 20250311 104300 43829780 3010 3010 3010 3010 105
504 20250311 104200 43513730 3015 3010 3015 3010 8
505 20250311 104100 43489615 3005 3005 3005 3005 0
506 20250311 104000 43489615 3005 3005 3005 3005 0
507 20250311 103900 43489615 3005 3005 3005 3005 0
508 20250311 103800 43489615 3005 3005 3005 3005 0
509 20250311 103700 43489615 3005 3005 3005 3005 0
510 20250311 103600 43489615 3005 3005 3005 3005 75
511 20250311 103500 43264240 3010 3010 3010 3010 93
512 20250311 103400 42984310 3010 3010 3010 3010 100
513 20250311 103300 42683310 3010 3010 3010 3010 0
514 20250311 103200 42683310 3010 3010 3010 3010 0
515 20250311 103100 42683310 3010 3010 3010 3010 0
516 20250311 103000 42683310 3010 3010 3010 3010 0
517 20250311 102900 42683310 3010 3010 3010 3010 690
518 20250311 102800 40606410 3015 3015 3015 3015 0
519 20250311 102700 40606410 3015 3015 3015 3015 0
520 20250311 102600 40606410 3015 3015 3015 3015 3
521 20250311 102500 40597365 3010 3010 3010 3010 55
522 20250311 102400 40431815 3010 3010 3010 3010 0
523 20250311 102300 40431815 3010 3010 3010 3010 0
524 20250311 102200 40431815 3010 3010 3010 3010 40
525 20250311 102100 40311415 3000 3000 3000 3000 0
526 20250311 102000 40311415 3000 3000 3000 3000 33
527 20250311 101900 40212415 3000 3000 3000 3000 0
528 20250311 101800 40212415 3000 3005 3005 3000 363
529 20250311 101700 39123405 3005 3005 3005 3005 1
530 20250311 101600 39120400 3000 3000 3000 3000 1
531 20250311 101500 39117400 3005 3005 3005 3005 0
532 20250311 101400 39117400 3005 3000 3005 3000 54
533 20250311 101300 38955380 3005 3005 3005 3005 0
534 20250311 101200 38955380 3005 3005 3005 3005 33
535 20250311 101100 38856215 3010 3010 3010 3010 6
536 20250311 101000 38838155 3010 3010 3010 3010 0
537 20250311 100900 38838155 3010 3010 3010 3010 0
538 20250311 100800 38838155 3010 3010 3010 3010 0
539 20250311 100700 38838155 3010 3010 3010 3010 13
540 20250311 100600 38799025 3015 3015 3015 3015 0
541 20250311 100500 38799025 3015 3015 3015 3015 50
542 20250311 100400 38648275 3015 3015 3015 3015 56
543 20250311 100300 38479435 3020 3020 3020 3020 50
544 20250311 100200 38328435 3030 3030 3030 3030 0
545 20250311 100100 38328435 3030 3030 3030 3030 0
546 20250311 100000 38328435 3030 3030 3030 3030 0
547 20250311 095900 38328435 3030 3030 3030 3030 0
548 20250311 095800 38328435 3030 3030 3030 3030 0
549 20250311 095700 38328435 3030 3030 3030 3030 500
550 20250311 095600 36813435 3030 3030 3030 3030 0
551 20250311 095500 36813435 3030 3030 3030 3030 0
552 20250311 095400 36813435 3030 3030 3030 3030 0
553 20250311 095300 36813435 3030 3030 3030 3030 0
554 20250311 095200 36813435 3030 3020 3030 3020 12
555 20250311 095100 36777140 3005 3005 3005 3005 298
556 20250311 095000 35881650 3005 3010 3010 3005 428
557 20250311 094900 34593535 3010 3010 3010 3010 0
558 20250311 094800 34593535 3010 3010 3010 3010 12
559 20250311 094700 34557415 3025 3025 3025 3025 0
560 20250311 094600 34557415 3025 3025 3025 3025 20
561 20250311 094500 34496915 3025 3025 3025 3025 1
562 20250311 094400 34493890 3025 3025 3025 3025 0
563 20250311 094300 34493890 3025 3025 3025 3025 0
564 20250311 094200 34493890 3025 3025 3025 3025 0
565 20250311 094100 34493890 3025 3025 3025 3025 0
566 20250311 094000 34493890 3025 3025 3025 3025 0
567 20250311 093900 34493890 3025 3025 3025 3025 107
568 20250311 093800 34170215 3020 3020 3020 3020 0
569 20250311 093700 34170215 3020 3020 3020 3020 0
570 20250311 093600 34170215 3020 3020 3020 3020 78
571 20250311 093500 33934655 3005 3005 3005 3005 0
572 20250311 093400 33934655 3005 3005 3005 3005 0
573 20250311 093300 33934655 3005 3005 3005 3005 0
574 20250311 093200 33934655 3005 3005 3005 3005 289
575 20250311 093100 33066210 3000 3000 3000 3000 0
576 20250311 093000 33066210 3000 3005 3005 3000 221
577 20250311 092900 32403115 3015 3015 3015 3015 200
578 20250311 092800 31800115 3015 3015 3015 3015 0
579 20250311 092700 31800115 3015 3015 3015 3015 0
580 20250311 092600 31800115 3015 3015 3015 3015 0
581 20250311 092500 31800115 3015 3025 3025 3015 41
582 20250311 092400 31676490 3020 3015 3020 3015 68
583 20250311 092300 31471370 3025 3025 3025 3025 29
584 20250311 092200 31383645 3030 3030 3030 3030 1
585 20250311 092100 31380615 3030 3020 3030 3020 2
586 20250311 092000 31374565 3020 3040 3040 3020 1039
587 20250311 091900 28216640 3040 3040 3040 3040 3
588 20250311 091800 28207520 3045 3045 3045 3045 341
589 20250311 091700 27169175 3040 3010 3045 3010 233
590 20250311 091600 26462600 2990 2990 2990 2990 0
591 20250311 091500 26462600 2990 2995 2995 2990 398
592 20250311 091400 25272570 2990 2990 2990 2990 30
593 20250311 091300 25182870 2990 2990 2990 2990 796
594 20250311 091200 22802830 2990 2990 2990 2990 0
595 20250311 091100 22802830 2990 2990 2990 2990 0
596 20250311 091000 22802830 2990 2990 2990 2990 0
597 20250311 090900 22802830 2990 3010 3060 2985 2224
598 20250311 090800 16074495 3010 3010 3010 3010 0
599 20250311 090700 16074495 3010 3010 3010 3010 0
600 20250311 090600 16074495 3010 3000 3010 3000 440
601 20250311 090500 14751045 3005 3005 3005 3005 0
602 20250311 090400 14751045 3005 2990 3005 2990 868
603 20250311 090300 12147130 3005 2995 3005 2990 430
604 20250311 090200 10860395 2970 3020 3020 2965 1205
605 20250311 090100 7241960 3020 3020 3020 3020 0
606 20250311 090000 7241960 3020 3020 3020 3020 2398

1
017000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,11668027,0,35295781675,0.00
20250306,0,11668027,0,35470802080,0.00
20250305,0,11668027,0,36112543565,0.00
20250304,0,11668027,0,35762502755,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 11668027 0 35295781675 0.00
3 20250306 0 11668027 0 35470802080 0.00
4 20250305 0 11668027 0 36112543565 0.00
5 20250304 0 11668027 0 35762502755 0.00