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

609
019180/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190700,355350169,3045,3045,3045,3045,3999
20250311,190600,355350169,3045,3045,3045,3045,0
20250311,190500,355350169,3045,3045,3045,3045,0
20250311,190400,355350169,3045,3045,3045,3045,0
20250311,190300,355350169,3045,3045,3045,3045,0
20250311,190200,355350169,3045,3045,3045,3045,0
20250311,190100,355350169,3045,3045,3045,3045,0
20250311,190000,355350169,3045,3045,3045,3045,0
20250311,185900,355350169,3045,3045,3045,3045,0
20250311,185800,355350169,3045,3045,3045,3045,0
20250311,185700,355350169,3045,3045,3045,3045,0
20250311,185600,355350169,3045,3045,3045,3045,0
20250311,185500,355350169,3045,3045,3045,3045,0
20250311,185400,355350169,3045,3045,3045,3045,0
20250311,185300,355350169,3045,3045,3045,3045,0
20250311,185200,355350169,3045,3045,3045,3045,0
20250311,185100,355350169,3045,3045,3045,3045,0
20250311,185000,355350169,3045,3045,3045,3045,0
20250311,184900,355350169,3045,3045,3045,3045,0
20250311,184800,355350169,3045,3045,3045,3045,0
20250311,184700,355350169,3045,3045,3045,3045,0
20250311,184600,355350169,3045,3045,3045,3045,0
20250311,184500,355350169,3045,3045,3045,3045,0
20250311,184400,355350169,3045,3045,3045,3045,0
20250311,184300,355350169,3045,3045,3045,3045,0
20250311,184200,355350169,3045,3045,3045,3045,0
20250311,184100,355350169,3045,3045,3045,3045,0
20250311,184000,355350169,3045,3045,3045,3045,0
20250311,183900,355350169,3045,3045,3045,3045,0
20250311,183800,355350169,3045,3045,3045,3045,0
20250311,183700,355350169,3045,3045,3045,3045,3999
20250311,183600,355350169,3045,3045,3045,3045,0
20250311,183500,355350169,3045,3045,3045,3045,0
20250311,183400,355350169,3045,3045,3045,3045,0
20250311,183300,355350169,3045,3045,3045,3045,0
20250311,183200,355350169,3045,3045,3045,3045,0
20250311,183100,355350169,3045,3045,3045,3045,0
20250311,183000,355350169,3045,3045,3045,3045,0
20250311,182900,355350169,3045,3045,3045,3045,0
20250311,182800,355350169,3045,3045,3045,3045,0
20250311,182700,355350169,3045,3045,3045,3045,0
20250311,182600,355350169,3045,3045,3045,3045,0
20250311,182500,355350169,3045,3045,3045,3045,0
20250311,182400,355350169,3045,3045,3045,3045,0
20250311,182300,355350169,3045,3045,3045,3045,0
20250311,182200,355350169,3045,3045,3045,3045,0
20250311,182100,355350169,3045,3045,3045,3045,0
20250311,182000,355350169,3045,3045,3045,3045,0
20250311,181900,355350169,3045,3045,3045,3045,0
20250311,181800,355350169,3045,3045,3045,3045,0
20250311,181700,355350169,3045,3045,3045,3045,0
20250311,181600,355350169,3045,3045,3045,3045,0
20250311,181500,355350169,3045,3045,3045,3045,0
20250311,181400,355350169,3045,3045,3045,3045,0
20250311,181300,355350169,3045,3045,3045,3045,0
20250311,181200,355350169,3045,3045,3045,3045,0
20250311,181100,355350169,3045,3045,3045,3045,0
20250311,181000,355350169,3045,3045,3045,3045,0
20250311,180900,355350169,3045,3045,3045,3045,0
20250311,180800,355350169,3045,3045,3045,3045,0
20250311,180700,355350169,3045,3045,3045,3045,3999
20250311,180600,355350169,3045,3045,3045,3045,0
20250311,180500,355350169,3045,3045,3045,3045,0
20250311,180400,355350169,3045,3045,3045,3045,0
20250311,180300,355350169,3045,3045,3045,3045,0
20250311,180200,355350169,3045,3045,3045,3045,0
20250311,180100,355350169,3045,3045,3045,3045,0
20250311,180000,355350169,3045,3045,3045,3045,0
20250311,175900,355350169,3045,3045,3045,3045,0
20250311,175800,355350169,3045,3045,3045,3045,0
20250311,175700,355350169,3045,3045,3045,3045,0
20250311,175600,355350169,3045,3045,3045,3045,0
20250311,175500,355350169,3045,3045,3045,3045,0
20250311,175400,355350169,3045,3045,3045,3045,0
20250311,175300,355350169,3045,3045,3045,3045,0
20250311,175200,355350169,3045,3045,3045,3045,0
20250311,175100,355350169,3045,3045,3045,3045,0
20250311,175000,355350169,3045,3045,3045,3045,0
20250311,174900,355350169,3045,3045,3045,3045,0
20250311,174800,355350169,3045,3045,3045,3045,0
20250311,174700,355350169,3045,3045,3045,3045,0
20250311,174600,355350169,3045,3045,3045,3045,0
20250311,174500,355350169,3045,3045,3045,3045,0
20250311,174400,355350169,3045,3045,3045,3045,0
20250311,174300,355350169,3045,3045,3045,3045,0
20250311,174200,355350169,3045,3045,3045,3045,0
20250311,174100,355350169,3045,3045,3045,3045,0
20250311,174000,355350169,3045,3045,3045,3045,0
20250311,173900,355350169,3045,3045,3045,3045,0
20250311,173800,355350169,3045,3045,3045,3045,0
20250311,173700,355350169,3045,3045,3045,3045,3999
20250311,173600,355350169,3045,3045,3045,3045,0
20250311,173500,355350169,3045,3045,3045,3045,0
20250311,173400,355350169,3045,3045,3045,3045,0
20250311,173300,355350169,3045,3045,3045,3045,0
20250311,173200,355350169,3045,3045,3045,3045,0
20250311,173100,355350169,3045,3045,3045,3045,0
20250311,173000,355350169,3045,3045,3045,3045,0
20250311,172900,355350169,3045,3045,3045,3045,0
20250311,172800,355350169,3045,3045,3045,3045,0
20250311,172700,355350169,3045,3045,3045,3045,0
20250311,172600,355350169,3045,3045,3045,3045,0
20250311,172500,355350169,3045,3045,3045,3045,0
20250311,172400,355350169,3045,3045,3045,3045,0
20250311,172300,355350169,3045,3045,3045,3045,0
20250311,172200,355350169,3045,3045,3045,3045,0
20250311,172100,355350169,3045,3045,3045,3045,0
20250311,172000,355350169,3045,3045,3045,3045,0
20250311,171900,355350169,3045,3045,3045,3045,0
20250311,171800,355350169,3045,3045,3045,3045,0
20250311,171700,355350169,3045,3045,3045,3045,0
20250311,171600,355350169,3045,3045,3045,3045,0
20250311,171500,355350169,3045,3045,3045,3045,0
20250311,171400,355350169,3045,3045,3045,3045,0
20250311,171300,355350169,3045,3045,3045,3045,0
20250311,171200,355350169,3045,3045,3045,3045,0
20250311,171100,355350169,3045,3045,3045,3045,0
20250311,171000,355350169,3045,3045,3045,3045,0
20250311,170900,355350169,3045,3045,3045,3045,0
20250311,170800,355350169,3045,3045,3045,3045,0
20250311,170700,355350169,3045,3045,3045,3045,3999
20250311,170600,355350169,3045,3045,3045,3045,0
20250311,170500,355350169,3045,3045,3045,3045,0
20250311,170400,355350169,3045,3045,3045,3045,0
20250311,170300,355350169,3045,3045,3045,3045,0
20250311,170200,355350169,3045,3045,3045,3045,0
20250311,170100,355350169,3045,3045,3045,3045,0
20250311,170000,355350169,3045,3045,3045,3045,0
20250311,165900,355350169,3045,3045,3045,3045,0
20250311,165800,355350169,3045,3045,3045,3045,0
20250311,165700,355350169,3045,3045,3045,3045,0
20250311,165600,355350169,3045,3045,3045,3045,0
20250311,165500,355350169,3045,3045,3045,3045,0
20250311,165400,355350169,3045,3045,3045,3045,0
20250311,165300,355350169,3045,3045,3045,3045,0
20250311,165200,355350169,3045,3045,3045,3045,0
20250311,165100,355350169,3045,3045,3045,3045,0
20250311,165000,355350169,3045,3045,3045,3045,0
20250311,164900,355350169,3045,3045,3045,3045,0
20250311,164800,355350169,3045,3045,3045,3045,0
20250311,164700,355350169,3045,3045,3045,3045,0
20250311,164600,355350169,3045,3045,3045,3045,0
20250311,164500,355350169,3045,3045,3045,3045,0
20250311,164400,355350169,3045,3045,3045,3045,0
20250311,164300,355350169,3045,3045,3045,3045,0
20250311,164200,355350169,3045,3045,3045,3045,0
20250311,164100,355350169,3045,3045,3045,3045,0
20250311,164000,355350169,3045,3045,3045,3045,0
20250311,163900,355350169,3045,3045,3045,3045,0
20250311,163800,355350169,3045,3045,3045,3045,0
20250311,163700,355350169,3045,3045,3045,3045,3999
20250311,163600,355350169,3045,3045,3045,3045,0
20250311,163500,355350169,3045,3045,3045,3045,0
20250311,163400,355350169,3045,3045,3045,3045,0
20250311,163300,355350169,3045,3045,3045,3045,0
20250311,163200,355350169,3045,3045,3045,3045,0
20250311,163100,355350169,3045,3045,3045,3045,0
20250311,163000,355350169,3045,3045,3045,3045,0
20250311,162900,355350169,3045,3045,3045,3045,0
20250311,162800,355350169,3045,3045,3045,3045,0
20250311,162700,355350169,3045,3045,3045,3045,0
20250311,162600,355350169,3045,3045,3045,3045,0
20250311,162500,355350169,3045,3045,3045,3045,0
20250311,162400,355350169,3045,3045,3045,3045,0
20250311,162300,355350169,3045,3045,3045,3045,0
20250311,162200,355350169,3045,3045,3045,3045,0
20250311,162100,355350169,3045,3045,3045,3045,0
20250311,162000,355350169,3045,3045,3045,3045,0
20250311,161900,355350169,3045,3045,3045,3045,0
20250311,161800,355350169,3045,3045,3045,3045,0
20250311,161700,355350169,3045,3045,3045,3045,0
20250311,161600,355350169,3045,3045,3045,3045,0
20250311,161500,355350169,3045,3045,3045,3045,0
20250311,161400,355350169,3045,3045,3045,3045,0
20250311,161300,355350169,3045,3045,3045,3045,0
20250311,161200,355350169,3045,3045,3045,3045,0
20250311,161100,355350169,3045,3045,3045,3045,0
20250311,161000,355350169,3045,3045,3045,3045,0
20250311,160900,355350169,3045,3045,3045,3045,0
20250311,160800,355350169,3045,3045,3045,3045,0
20250311,160700,355350169,3045,3045,3045,3045,3999
20250311,160600,355350169,3045,3045,3045,3045,0
20250311,160500,355350169,3045,3045,3045,3045,0
20250311,160400,355350169,3045,3045,3045,3045,0
20250311,160300,355350169,3045,3045,3045,3045,0
20250311,160200,355350169,3045,3045,3045,3045,0
20250311,160100,355350169,3045,3045,3045,3045,0
20250311,160000,355350169,3045,3045,3045,3045,0
20250311,155900,355350169,3045,3045,3045,3045,0
20250311,155800,355350169,3045,3045,3045,3045,0
20250311,155700,355350169,3045,3045,3045,3045,0
20250311,155600,355350169,3045,3045,3045,3045,0
20250311,155500,355350169,3045,3045,3045,3045,0
20250311,155400,355350169,3045,3045,3045,3045,0
20250311,155300,355350169,3045,3045,3045,3045,0
20250311,155200,355350169,3045,3045,3045,3045,0
20250311,155100,355350169,3045,3045,3045,3045,0
20250311,155000,355350169,3045,3045,3045,3045,0
20250311,154900,355350169,3045,3045,3045,3045,0
20250311,154800,355350169,3045,3045,3045,3045,0
20250311,154700,355350169,3045,3045,3045,3045,0
20250311,154600,355350169,3045,3045,3045,3045,0
20250311,154500,355350169,3045,3045,3045,3045,0
20250311,154400,355350169,3045,3045,3045,3045,0
20250311,154300,355350169,3045,3045,3045,3045,0
20250311,154200,355350169,3045,3045,3045,3045,0
20250311,154100,355350169,3045,3045,3045,3045,0
20250311,154000,355350169,3045,3045,3045,3045,0
20250311,153900,355350169,3045,3045,3045,3045,0
20250311,153800,355350169,3045,3045,3045,3045,0
20250311,153700,355350169,3045,3045,3045,3045,3999
20250311,153600,355350169,3045,3045,3045,3045,0
20250311,153500,355350169,3045,3045,3045,3045,0
20250311,153400,355350169,3045,3045,3045,3045,0
20250311,153300,355350169,3045,3045,3045,3045,0
20250311,153200,355350169,3045,3045,3045,3045,0
20250311,153100,355350169,3045,3045,3045,3045,0
20250311,153000,355350169,3045,3045,3045,3045,3999
20250311,152900,343173214,3045,3045,3045,3045,0
20250311,152800,343173214,3045,3045,3045,3045,0
20250311,152700,343173214,3045,3045,3045,3045,0
20250311,152600,343173214,3045,3045,3045,3045,0
20250311,152500,343173214,3045,3045,3045,3045,0
20250311,152400,343173214,3045,3045,3045,3045,0
20250311,152300,343173214,3045,3045,3045,3045,0
20250311,152200,343173214,3045,3045,3045,3045,0
20250311,152100,343173214,3045,3045,3045,3045,0
20250311,152000,343173214,3045,3045,3045,3045,0
20250311,151900,343173214,3045,3015,3045,3015,2554
20250311,151800,335419479,3020,3020,3020,3020,247
20250311,151700,334673539,3030,3030,3030,3030,200
20250311,151600,334067539,3030,3035,3040,3030,90
20250311,151500,333794464,3030,3030,3035,3020,730
20250311,151400,331587514,3030,3025,3030,3025,221
20250311,151300,330918979,3025,3025,3025,3025,0
20250311,151200,330918979,3025,3025,3025,3025,100
20250311,151100,330616479,3025,3025,3025,3025,300
20250311,151000,329708979,3015,3020,3020,3015,100
20250311,150900,329407474,3025,3020,3025,3020,229
20250311,150800,328715294,3025,3025,3025,3025,10
20250311,150700,328685044,3020,3015,3020,3015,1948
20250311,150600,322811819,3017,3017,3017,3017,83
20250311,150500,322561408,3020,3020,3020,3020,111
20250311,150400,322226188,3025,3025,3025,3025,0
20250311,150300,322226188,3025,3025,3025,3025,10
20250311,150200,322195938,3025,3025,3025,3025,91
20250311,150100,321920663,3025,3025,3025,3025,100
20250311,150000,321618163,3020,3025,3025,3020,1001
20250311,145900,318595138,3025,3025,3025,3025,1
20250311,145800,318592113,3030,3030,3030,3030,0
20250311,145700,318592113,3030,3030,3030,3030,100
20250311,145600,318289113,3030,3030,3030,3030,0
20250311,145500,318289113,3030,3030,3030,3030,0
20250311,145400,318289113,3030,3030,3030,3030,0
20250311,145300,318289113,3030,3030,3030,3030,0
20250311,145200,318289113,3030,3030,3030,3030,0
20250311,145100,318289113,3030,3030,3030,3030,0
20250311,145000,318289113,3030,3030,3030,3030,0
20250311,144900,318289113,3030,3020,3030,3020,51
20250311,144800,318134593,3030,3030,3030,3030,0
20250311,144700,318134593,3030,3030,3030,3030,0
20250311,144600,318134593,3030,3030,3030,3030,0
20250311,144500,318134593,3030,3030,3030,3030,0
20250311,144400,318134593,3030,3030,3030,3030,0
20250311,144300,318134593,3030,3030,3030,3030,150
20250311,144200,317680093,3030,3030,3030,3030,0
20250311,144100,317680093,3030,3030,3030,3030,0
20250311,144000,317680093,3030,3030,3030,3030,8
20250311,143900,317655853,3025,3025,3030,3025,236
20250311,143800,316941903,3025,3025,3025,3025,50
20250311,143700,316790653,3020,3020,3020,3020,27
20250311,143600,316709113,3025,3025,3025,3025,0
20250311,143500,316709113,3025,3025,3025,3025,0
20250311,143400,316709113,3025,3025,3025,3025,0
20250311,143300,316709113,3025,3025,3025,3025,0
20250311,143200,316709113,3025,3025,3025,3025,0
20250311,143100,316709113,3025,3025,3025,3025,1
20250311,143000,316706088,3025,3025,3025,3025,10
20250311,142900,316675838,3030,3030,3030,3030,0
20250311,142800,316675838,3030,3030,3030,3030,60
20250311,142700,316494038,3020,3020,3020,3020,0
20250311,142600,316494038,3020,3020,3020,3020,100
20250311,142500,316192038,3020,3025,3025,3020,115
20250311,142400,315844618,3030,3030,3030,3030,2
20250311,142300,315838558,3030,3030,3030,3030,0
20250311,142200,315838558,3030,3030,3030,3030,0
20250311,142100,315838558,3030,3030,3030,3030,66
20250311,142000,315638578,3020,3020,3020,3020,0
20250311,141900,315638578,3020,3025,3025,3020,100
20250311,141800,315336508,3030,3030,3030,3030,0
20250311,141700,315336508,3030,3030,3030,3030,0
20250311,141600,315336508,3030,3030,3030,3030,0
20250311,141500,315336508,3030,3030,3030,3030,100
20250311,141400,315033508,3030,3030,3030,3030,0
20250311,141300,315033508,3030,3030,3030,3030,0
20250311,141200,315033508,3030,3030,3030,3030,0
20250311,141100,315033508,3030,3030,3030,3030,0
20250311,141000,315033508,3030,3020,3030,3020,70
20250311,140900,314821908,3025,3025,3025,3025,1014
20250311,140800,311754558,3030,3030,3030,3030,0
20250311,140700,311754558,3030,3030,3030,3030,10
20250311,140600,311724258,3035,3035,3035,3035,1
20250311,140500,311721223,3025,3030,3030,3025,50
20250311,140400,311569953,3030,3030,3030,3030,250
20250311,140300,310812453,3035,3035,3035,3035,0
20250311,140200,310812453,3035,3035,3035,3035,0
20250311,140100,310812453,3035,3035,3035,3035,0
20250311,140000,310812453,3035,3035,3035,3035,0
20250311,135900,310812453,3035,3035,3035,3035,0
20250311,135800,310812453,3035,3035,3035,3035,2
20250311,135700,310806383,3040,3040,3040,3040,0
20250311,135600,310806383,3040,3040,3040,3040,0
20250311,135500,310806383,3040,3040,3040,3040,0
20250311,135400,310806383,3040,3040,3040,3040,20
20250311,135300,310745583,3035,3035,3035,3035,10
20250311,135200,310715233,3040,3040,3040,3040,0
20250311,135100,310715233,3040,3030,3040,3030,1046
20250311,135000,307540653,3030,3030,3030,3030,120
20250311,134900,307177053,3035,3035,3035,3035,0
20250311,134800,307177053,3035,3035,3035,3035,0
20250311,134700,307177053,3035,3035,3035,3035,0
20250311,134600,307177053,3035,3035,3035,3035,1
20250311,134500,307174018,3030,3030,3030,3030,12
20250311,134400,307137658,3035,3030,3035,3030,80
20250311,134300,306895058,3025,3030,3030,3025,1934
20250311,134200,301044458,3030,3030,3030,3030,0
20250311,134100,301044458,3030,3030,3030,3030,0
20250311,134000,301044458,3030,3030,3030,3030,0
20250311,133900,301044458,3030,3030,3030,3030,0
20250311,133800,301044458,3030,3030,3030,3030,0
20250311,133700,301044458,3030,3030,3030,3030,0
20250311,133600,301044458,3030,3030,3030,3030,0
20250311,133500,301044458,3030,3030,3030,3030,1
20250311,133400,301041428,3025,3025,3025,3025,0
20250311,133300,301041428,3025,3030,3030,3025,13
20250311,133200,301002098,3020,3020,3020,3020,366
20250311,133100,299896778,3030,3030,3030,3030,0
20250311,133000,299896778,3030,3025,3030,3025,100
20250311,132900,299594273,3025,3025,3025,3025,170
20250311,132800,299080023,3020,3020,3025,3020,3210
20250311,132700,289385773,3025,3020,3025,3020,180
20250311,132600,288842163,3020,3020,3020,3020,9
20250311,132500,288814983,3015,3015,3015,3015,0
20250311,132400,288814983,3015,3015,3015,3015,0
20250311,132300,288814983,3015,3015,3015,3015,0
20250311,132200,288814983,3015,3015,3015,3015,0
20250311,132100,288814983,3015,3015,3015,3015,0
20250311,132000,288814983,3015,3015,3015,3015,38
20250311,131900,288700413,3015,3015,3015,3015,192
20250311,131800,288121533,3015,3015,3015,3015,0
20250311,131700,288121533,3015,3015,3015,3015,0
20250311,131600,288121533,3015,3015,3015,3015,0
20250311,131500,288121533,3015,3015,3015,3015,1
20250311,131400,288118518,3015,3015,3015,3015,0
20250311,131300,288118518,3015,3015,3015,3015,1500
20250311,131200,283596018,3015,3015,3015,3015,0
20250311,131100,283596018,3015,3015,3015,3015,0
20250311,131000,283596018,3015,3015,3015,3015,0
20250311,130900,283596018,3015,3015,3015,3015,0
20250311,130800,283596018,3015,3015,3015,3015,0
20250311,130700,283596018,3015,3015,3015,3015,0
20250311,130600,283596018,3015,3010,3015,3010,877
20250311,130500,280953648,3010,3010,3010,3010,0
20250311,130400,280953648,3010,3010,3010,3010,0
20250311,130300,280953648,3010,3010,3010,3010,0
20250311,130200,280953648,3010,3010,3010,3010,0
20250311,130100,280953648,3010,3010,3010,3010,0
20250311,130000,280953648,3010,3010,3010,3010,129
20250311,125900,280565358,3015,3015,3015,3015,100
20250311,125800,280263858,3015,3010,3015,3010,110
20250311,125700,279932708,3015,3015,3015,3015,0
20250311,125600,279932708,3015,3015,3015,3015,0
20250311,125500,279932708,3015,3015,3015,3015,0
20250311,125400,279932708,3015,3015,3015,3015,10
20250311,125300,279902558,3010,3015,3015,3010,318
20250311,125200,278945338,3015,3015,3015,3015,10
20250311,125100,278915188,3015,3015,3015,3015,10
20250311,125000,278885038,3020,3020,3020,3020,0
20250311,124900,278885038,3020,3020,3020,3020,0
20250311,124800,278885038,3020,3020,3020,3020,0
20250311,124700,278885038,3020,3020,3020,3020,0
20250311,124600,278885038,3020,3020,3020,3020,0
20250311,124500,278885038,3020,3020,3020,3020,1
20250311,124400,278882018,3010,3015,3015,3010,1000
20250311,124300,275871448,3015,3015,3015,3015,1
20250311,124200,275868433,3020,3020,3020,3020,0
20250311,124100,275868433,3020,3020,3020,3020,0
20250311,124000,275868433,3020,3020,3020,3020,0
20250311,123900,275868433,3020,3020,3020,3020,0
20250311,123800,275868433,3020,3020,3020,3020,0
20250311,123700,275868433,3020,3020,3020,3020,0
20250311,123600,275868433,3020,3020,3020,3020,2
20250311,123500,275862393,3020,3020,3020,3020,12
20250311,123400,275826153,3020,3015,3020,3015,300
20250311,123300,274921353,3020,3020,3020,3020,0
20250311,123200,274921353,3020,3020,3020,3020,0
20250311,123100,274921353,3020,3020,3020,3020,0
20250311,123000,274921353,3020,3020,3020,3020,0
20250311,122900,274921353,3020,3020,3020,3020,0
20250311,122800,274921353,3020,3020,3020,3020,0
20250311,122700,274921353,3020,3020,3020,3020,0
20250311,122600,274921353,3020,3020,3020,3020,0
20250311,122500,274921353,3020,3020,3020,3020,0
20250311,122400,274921353,3020,3020,3020,3020,3
20250311,122300,274912293,3020,3020,3020,3020,0
20250311,122200,274912293,3020,3020,3020,3020,30
20250311,122100,274821693,3015,3015,3015,3015,678
20250311,122000,272777523,3015,3015,3015,3015,6
20250311,121900,272759433,3015,3015,3015,3015,0
20250311,121800,272759433,3015,3015,3015,3015,0
20250311,121700,272759433,3015,3015,3015,3015,0
20250311,121600,272759433,3015,3015,3015,3015,0
20250311,121500,272759433,3015,3010,3015,3005,666
20250311,121400,270757643,3015,3015,3015,3015,300
20250311,121300,269853143,3010,3010,3010,3010,0
20250311,121200,269853143,3010,3010,3010,3010,0
20250311,121100,269853143,3010,3010,3010,3010,0
20250311,121000,269853143,3010,3010,3010,3010,0
20250311,120900,269853143,3010,3010,3010,3010,0
20250311,120800,269853143,3010,3010,3010,3010,0
20250311,120700,269853143,3010,3010,3010,3010,0
20250311,120600,269853143,3010,3010,3010,3010,15
20250311,120500,269807993,3015,3015,3015,3015,12
20250311,120400,269771813,3015,3010,3015,3010,209
20250311,120300,269142223,3010,3010,3010,3010,152
20250311,120200,268684703,3005,3005,3005,3005,0
20250311,120100,268684703,3005,3005,3005,3005,23
20250311,120000,268615588,3005,3010,3010,3005,52
20250311,115900,268459323,3005,3005,3005,3005,57
20250311,115800,268288038,3005,3005,3005,3005,0
20250311,115700,268288038,3005,3005,3005,3005,0
20250311,115600,268288038,3005,3005,3005,3005,112
20250311,115500,267951478,3005,3005,3005,3005,110
20250311,115400,267620928,3005,3005,3005,3000,536
20250311,115300,266010303,3000,3005,3005,3000,111
20250311,115200,265676803,3000,3000,3000,3000,1
20250311,115100,265673803,3000,3000,3000,3000,54
20250311,115000,265511803,3000,3000,3000,3000,0
20250311,114900,265511803,3000,3000,3000,3000,1000
20250311,114800,262511803,3000,3000,3000,3000,1
20250311,114700,262508803,3010,3010,3010,3010,0
20250311,114600,262508803,3010,3010,3010,3010,0
20250311,114500,262508803,3010,3010,3010,3010,0
20250311,114400,262508803,3010,3010,3010,3010,0
20250311,114300,262508803,3010,3005,3010,3005,25
20250311,114200,262433653,3005,3005,3005,3005,4
20250311,114100,262421633,3005,3005,3005,3005,100
20250311,114000,262121133,3010,3000,3010,3000,116
20250311,113900,261772743,3005,3000,3005,3000,84
20250311,113800,261520738,2995,2995,2995,2995,0
20250311,113700,261520738,2995,2995,2995,2995,33
20250311,113600,261421903,3000,3000,3005,3000,111
20250311,113500,261088898,3000,2995,3000,2995,370
20250311,113400,259980398,3000,2995,3000,2995,134
20250311,113300,259578523,2995,2995,2995,2995,93
20250311,113200,259299988,3000,3000,3000,3000,82
20250311,113100,259053988,3000,3000,3000,3000,29
20250311,113000,258966988,3005,3005,3005,3005,8
20250311,112900,258942948,3000,3005,3005,3000,52
20250311,112800,258786933,3005,3010,3010,3005,11
20250311,112700,258753873,3000,3005,3010,3000,2918
20250311,112600,249995233,3005,3005,3005,3005,121
20250311,112500,249631628,3005,3005,3005,3005,0
20250311,112400,249631628,3005,3005,3015,3005,265
20250311,112300,248834798,3005,3005,3010,3005,137
20250311,112200,248422698,3005,3000,3005,3000,2777
20250311,112100,240077818,3005,3000,3005,3000,902
20250311,112000,237371808,3005,3005,3005,3000,198
20250311,111900,236776858,3005,3000,3005,3000,1074
20250311,111800,233554833,3000,3000,3000,3000,51
20250311,111700,233401833,3000,3000,3000,3000,0
20250311,111600,233401833,3000,3000,3000,3000,0
20250311,111500,233401833,3000,3000,3000,3000,8
20250311,111400,233377833,3005,3005,3005,3000,534
20250311,111300,231775763,3010,3010,3010,3010,1
20250311,111200,231772753,3000,3000,3010,3000,810
20250311,111100,229342743,3000,3000,3000,3000,10
20250311,111000,229312743,3005,2995,3005,2995,741
20250311,110900,227092338,3000,2995,3000,2995,49
20250311,110800,226945538,2995,3000,3000,2995,46
20250311,110700,226807603,3005,3005,3005,3005,0
20250311,110600,226807603,3005,3005,3005,3005,0
20250311,110500,226807603,3005,3005,3005,3005,0
20250311,110400,226807603,3005,3005,3005,3005,0
20250311,110300,226807603,3005,2995,3005,2995,550
20250311,110200,225159853,3000,3000,3000,3000,20
20250311,110100,225099853,3010,3010,3010,3010,0
20250311,110000,225099853,3010,3010,3010,3010,0
20250311,105900,225099853,3010,2995,3010,2995,840
20250311,105800,222583938,2990,2990,2990,2990,8
20250311,105700,222560018,2995,2995,2995,2995,1272
20250311,105600,218750378,2995,2995,2995,2995,0
20250311,105500,218750378,2995,3000,3000,2995,934
20250311,105400,215950878,3010,3010,3010,3010,13
20250311,105300,215911748,3010,3000,3010,3000,1355
20250311,105200,211846718,2995,2995,2995,2995,63
20250311,105100,211658033,2995,2995,2995,2995,67
20250311,105000,211457368,3000,3000,3000,3000,0
20250311,104900,211457368,3000,3000,3000,3000,5
20250311,104800,211442368,3000,3000,3000,3000,120
20250311,104700,211082368,3000,3000,3000,3000,0
20250311,104600,211082368,3000,3000,3000,3000,0
20250311,104500,211082368,3000,3000,3000,3000,560
20250311,104400,209402368,3005,3000,3005,3000,101
20250311,104300,209099363,3005,3005,3005,3005,0
20250311,104200,209099363,3005,3000,3005,3000,967
20250311,104100,206198358,2995,2995,2995,2995,14
20250311,104000,206156428,2995,2995,2995,2995,0
20250311,103900,206156428,2995,3000,3000,2995,103
20250311,103800,205847928,3000,3000,3002,3000,653
20250311,103700,203888888,3000,3000,3000,3000,0
20250311,103600,203888888,3000,3000,3000,3000,0
20250311,103500,203888888,3000,3000,3000,3000,0
20250311,103400,203888888,3000,3000,3000,3000,1000
20250311,103300,200888888,3000,3000,3000,3000,0
20250311,103200,200888888,3000,3000,3000,3000,100
20250311,103100,200588888,3000,3000,3000,3000,103
20250311,103000,200279888,3000,3000,3000,3000,202
20250311,102900,199673888,3000,3000,3000,3000,100
20250311,102800,199373888,3000,3000,3000,3000,0
20250311,102700,199373888,3000,3000,3000,3000,0
20250311,102600,199373888,3000,3000,3000,3000,1
20250311,102500,199370888,2990,2995,2995,2990,1400
20250311,102400,195184388,3000,3000,3000,3000,130
20250311,102300,194794388,3000,3000,3000,3000,1189
20250311,102200,191227388,2995,2995,2995,2995,0
20250311,102100,191227388,2995,2995,2995,2995,50
20250311,102000,191077638,2995,3000,3000,2995,13
20250311,101900,191038688,2995,3000,3000,2995,3405
20250311,101800,180830713,3015,3005,3015,3005,167
20250311,101700,180328778,3015,3015,3015,3015,0
20250311,101600,180328778,3015,3015,3015,3015,0
20250311,101500,180328778,3015,3015,3015,3000,507
20250311,101400,178807693,3005,3005,3005,3005,0
20250311,101300,178807693,3005,3005,3005,3005,0
20250311,101200,178807693,3005,3005,3005,3005,0
20250311,101100,178807693,3005,3005,3005,3005,10
20250311,101000,178777643,3010,3010,3012,3010,460
20250311,100900,177392765,3015,3000,3015,3000,64
20250311,100800,177200060,3005,3010,3010,3005,17
20250311,100700,177148965,3015,3015,3015,3005,18
20250311,100600,177094845,3010,3010,3010,3010,9
20250311,100500,177067755,3015,3015,3015,3015,1
20250311,100400,177064740,3010,3010,3010,2995,12352
20250311,100300,139980080,3015,3015,3015,3015,0
20250311,100200,139980080,3015,3030,3030,3015,431
20250311,100100,138680550,3020,3020,3020,3015,841
20250311,100000,136143230,3030,3020,3030,3020,1767
20250311,095900,130806815,3020,3020,3020,3020,82
20250311,095800,130559175,3020,3017,3020,3010,682
20250311,095700,128505915,3020,3020,3020,3020,111
20250311,095600,128170695,3020,3020,3020,3020,1
20250311,095500,128167675,3015,3015,3015,3015,276
20250311,095400,127335535,3010,3010,3010,3010,799
20250311,095300,124930545,3015,3020,3020,3010,1750
20250311,095200,119657820,3025,3020,3025,3020,106
20250311,095100,119337220,3020,3025,3025,3015,11181
20250311,095000,85549250,3025,3025,3030,3025,13
20250311,094900,85509920,3025,3025,3025,3020,58
20250311,094800,85334695,3025,3035,3035,3025,4800
20250311,094700,70805545,3040,3040,3040,3040,0
20250311,094600,70805545,3040,3040,3040,3040,0
20250311,094500,70805545,3040,3040,3040,3040,0
20250311,094400,70805545,3040,3040,3040,3040,0
20250311,094300,70805545,3040,3035,3040,3035,12
20250311,094200,70769120,3040,3040,3040,3040,0
20250311,094100,70769120,3040,3040,3040,3040,0
20250311,094000,70769120,3040,3040,3040,3040,0
20250311,093900,70769120,3040,3040,3040,3040,2
20250311,093800,70763040,3055,3040,3055,3040,150
20250311,093700,70305610,3040,3030,3040,3030,765
20250311,093600,67980150,3045,3045,3045,3035,5
20250311,093500,67964935,3040,3040,3040,3040,86
20250311,093400,67703495,3040,3030,3040,3030,17
20250311,093300,67651955,3040,3040,3040,3040,1
20250311,093200,67648915,3040,3040,3040,3040,2
20250311,093100,67642835,3030,3030,3030,3030,1
20250311,093000,67639805,3030,3045,3045,3030,32
20250311,092900,67542585,3025,3025,3025,3025,0
20250311,092800,67542585,3025,3040,3040,3025,3020
20250311,092700,58401685,3045,3045,3045,3045,1
20250311,092600,58398640,3045,3045,3045,3045,20
20250311,092500,58337740,3045,3045,3045,3045,1
20250311,092400,58334695,3045,3040,3045,3040,3
20250311,092300,58325565,3045,3045,3045,3045,0
20250311,092200,58325565,3045,3045,3045,3045,0
20250311,092100,58325565,3045,3045,3045,3045,0
20250311,092000,58325565,3045,3040,3045,3035,82
20250311,091900,58076610,3030,3035,3040,3030,516
20250311,091800,56508310,3040,3040,3040,3040,0
20250311,091700,56508310,3040,3035,3040,3035,153
20250311,091600,56043905,3035,3035,3035,3035,3
20250311,091500,56034800,3035,3035,3035,3035,4
20250311,091400,56022660,3035,3030,3035,3030,93
20250311,091300,55740820,3025,3025,3025,3025,0
20250311,091200,55740820,3025,3025,3025,3025,0
20250311,091100,55740820,3025,3025,3025,3025,0
20250311,091000,55740820,3025,3025,3035,3025,154
20250311,090900,55274950,3020,3030,3040,3020,5552
20250311,090800,38501175,3030,3035,3035,3030,2000
20250311,090700,32438845,3050,3040,3050,3035,3001
20250311,090600,23329295,3050,3050,3050,3040,3
20250311,090500,23320155,3035,3070,3070,3030,5772
20250311,090400,5796605,3070,3075,3075,3070,8
20250311,090300,5772010,3075,3075,3075,3075,10
20250311,090200,5741260,3080,3080,3080,3080,0
20250311,090100,5741260,3080,3090,3090,3045,1241
20250311,090000,1956745,3060,3095,3095,3060,633
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190700 355350169 3045 3045 3045 3045 3999
3 20250311 190600 355350169 3045 3045 3045 3045 0
4 20250311 190500 355350169 3045 3045 3045 3045 0
5 20250311 190400 355350169 3045 3045 3045 3045 0
6 20250311 190300 355350169 3045 3045 3045 3045 0
7 20250311 190200 355350169 3045 3045 3045 3045 0
8 20250311 190100 355350169 3045 3045 3045 3045 0
9 20250311 190000 355350169 3045 3045 3045 3045 0
10 20250311 185900 355350169 3045 3045 3045 3045 0
11 20250311 185800 355350169 3045 3045 3045 3045 0
12 20250311 185700 355350169 3045 3045 3045 3045 0
13 20250311 185600 355350169 3045 3045 3045 3045 0
14 20250311 185500 355350169 3045 3045 3045 3045 0
15 20250311 185400 355350169 3045 3045 3045 3045 0
16 20250311 185300 355350169 3045 3045 3045 3045 0
17 20250311 185200 355350169 3045 3045 3045 3045 0
18 20250311 185100 355350169 3045 3045 3045 3045 0
19 20250311 185000 355350169 3045 3045 3045 3045 0
20 20250311 184900 355350169 3045 3045 3045 3045 0
21 20250311 184800 355350169 3045 3045 3045 3045 0
22 20250311 184700 355350169 3045 3045 3045 3045 0
23 20250311 184600 355350169 3045 3045 3045 3045 0
24 20250311 184500 355350169 3045 3045 3045 3045 0
25 20250311 184400 355350169 3045 3045 3045 3045 0
26 20250311 184300 355350169 3045 3045 3045 3045 0
27 20250311 184200 355350169 3045 3045 3045 3045 0
28 20250311 184100 355350169 3045 3045 3045 3045 0
29 20250311 184000 355350169 3045 3045 3045 3045 0
30 20250311 183900 355350169 3045 3045 3045 3045 0
31 20250311 183800 355350169 3045 3045 3045 3045 0
32 20250311 183700 355350169 3045 3045 3045 3045 3999
33 20250311 183600 355350169 3045 3045 3045 3045 0
34 20250311 183500 355350169 3045 3045 3045 3045 0
35 20250311 183400 355350169 3045 3045 3045 3045 0
36 20250311 183300 355350169 3045 3045 3045 3045 0
37 20250311 183200 355350169 3045 3045 3045 3045 0
38 20250311 183100 355350169 3045 3045 3045 3045 0
39 20250311 183000 355350169 3045 3045 3045 3045 0
40 20250311 182900 355350169 3045 3045 3045 3045 0
41 20250311 182800 355350169 3045 3045 3045 3045 0
42 20250311 182700 355350169 3045 3045 3045 3045 0
43 20250311 182600 355350169 3045 3045 3045 3045 0
44 20250311 182500 355350169 3045 3045 3045 3045 0
45 20250311 182400 355350169 3045 3045 3045 3045 0
46 20250311 182300 355350169 3045 3045 3045 3045 0
47 20250311 182200 355350169 3045 3045 3045 3045 0
48 20250311 182100 355350169 3045 3045 3045 3045 0
49 20250311 182000 355350169 3045 3045 3045 3045 0
50 20250311 181900 355350169 3045 3045 3045 3045 0
51 20250311 181800 355350169 3045 3045 3045 3045 0
52 20250311 181700 355350169 3045 3045 3045 3045 0
53 20250311 181600 355350169 3045 3045 3045 3045 0
54 20250311 181500 355350169 3045 3045 3045 3045 0
55 20250311 181400 355350169 3045 3045 3045 3045 0
56 20250311 181300 355350169 3045 3045 3045 3045 0
57 20250311 181200 355350169 3045 3045 3045 3045 0
58 20250311 181100 355350169 3045 3045 3045 3045 0
59 20250311 181000 355350169 3045 3045 3045 3045 0
60 20250311 180900 355350169 3045 3045 3045 3045 0
61 20250311 180800 355350169 3045 3045 3045 3045 0
62 20250311 180700 355350169 3045 3045 3045 3045 3999
63 20250311 180600 355350169 3045 3045 3045 3045 0
64 20250311 180500 355350169 3045 3045 3045 3045 0
65 20250311 180400 355350169 3045 3045 3045 3045 0
66 20250311 180300 355350169 3045 3045 3045 3045 0
67 20250311 180200 355350169 3045 3045 3045 3045 0
68 20250311 180100 355350169 3045 3045 3045 3045 0
69 20250311 180000 355350169 3045 3045 3045 3045 0
70 20250311 175900 355350169 3045 3045 3045 3045 0
71 20250311 175800 355350169 3045 3045 3045 3045 0
72 20250311 175700 355350169 3045 3045 3045 3045 0
73 20250311 175600 355350169 3045 3045 3045 3045 0
74 20250311 175500 355350169 3045 3045 3045 3045 0
75 20250311 175400 355350169 3045 3045 3045 3045 0
76 20250311 175300 355350169 3045 3045 3045 3045 0
77 20250311 175200 355350169 3045 3045 3045 3045 0
78 20250311 175100 355350169 3045 3045 3045 3045 0
79 20250311 175000 355350169 3045 3045 3045 3045 0
80 20250311 174900 355350169 3045 3045 3045 3045 0
81 20250311 174800 355350169 3045 3045 3045 3045 0
82 20250311 174700 355350169 3045 3045 3045 3045 0
83 20250311 174600 355350169 3045 3045 3045 3045 0
84 20250311 174500 355350169 3045 3045 3045 3045 0
85 20250311 174400 355350169 3045 3045 3045 3045 0
86 20250311 174300 355350169 3045 3045 3045 3045 0
87 20250311 174200 355350169 3045 3045 3045 3045 0
88 20250311 174100 355350169 3045 3045 3045 3045 0
89 20250311 174000 355350169 3045 3045 3045 3045 0
90 20250311 173900 355350169 3045 3045 3045 3045 0
91 20250311 173800 355350169 3045 3045 3045 3045 0
92 20250311 173700 355350169 3045 3045 3045 3045 3999
93 20250311 173600 355350169 3045 3045 3045 3045 0
94 20250311 173500 355350169 3045 3045 3045 3045 0
95 20250311 173400 355350169 3045 3045 3045 3045 0
96 20250311 173300 355350169 3045 3045 3045 3045 0
97 20250311 173200 355350169 3045 3045 3045 3045 0
98 20250311 173100 355350169 3045 3045 3045 3045 0
99 20250311 173000 355350169 3045 3045 3045 3045 0
100 20250311 172900 355350169 3045 3045 3045 3045 0
101 20250311 172800 355350169 3045 3045 3045 3045 0
102 20250311 172700 355350169 3045 3045 3045 3045 0
103 20250311 172600 355350169 3045 3045 3045 3045 0
104 20250311 172500 355350169 3045 3045 3045 3045 0
105 20250311 172400 355350169 3045 3045 3045 3045 0
106 20250311 172300 355350169 3045 3045 3045 3045 0
107 20250311 172200 355350169 3045 3045 3045 3045 0
108 20250311 172100 355350169 3045 3045 3045 3045 0
109 20250311 172000 355350169 3045 3045 3045 3045 0
110 20250311 171900 355350169 3045 3045 3045 3045 0
111 20250311 171800 355350169 3045 3045 3045 3045 0
112 20250311 171700 355350169 3045 3045 3045 3045 0
113 20250311 171600 355350169 3045 3045 3045 3045 0
114 20250311 171500 355350169 3045 3045 3045 3045 0
115 20250311 171400 355350169 3045 3045 3045 3045 0
116 20250311 171300 355350169 3045 3045 3045 3045 0
117 20250311 171200 355350169 3045 3045 3045 3045 0
118 20250311 171100 355350169 3045 3045 3045 3045 0
119 20250311 171000 355350169 3045 3045 3045 3045 0
120 20250311 170900 355350169 3045 3045 3045 3045 0
121 20250311 170800 355350169 3045 3045 3045 3045 0
122 20250311 170700 355350169 3045 3045 3045 3045 3999
123 20250311 170600 355350169 3045 3045 3045 3045 0
124 20250311 170500 355350169 3045 3045 3045 3045 0
125 20250311 170400 355350169 3045 3045 3045 3045 0
126 20250311 170300 355350169 3045 3045 3045 3045 0
127 20250311 170200 355350169 3045 3045 3045 3045 0
128 20250311 170100 355350169 3045 3045 3045 3045 0
129 20250311 170000 355350169 3045 3045 3045 3045 0
130 20250311 165900 355350169 3045 3045 3045 3045 0
131 20250311 165800 355350169 3045 3045 3045 3045 0
132 20250311 165700 355350169 3045 3045 3045 3045 0
133 20250311 165600 355350169 3045 3045 3045 3045 0
134 20250311 165500 355350169 3045 3045 3045 3045 0
135 20250311 165400 355350169 3045 3045 3045 3045 0
136 20250311 165300 355350169 3045 3045 3045 3045 0
137 20250311 165200 355350169 3045 3045 3045 3045 0
138 20250311 165100 355350169 3045 3045 3045 3045 0
139 20250311 165000 355350169 3045 3045 3045 3045 0
140 20250311 164900 355350169 3045 3045 3045 3045 0
141 20250311 164800 355350169 3045 3045 3045 3045 0
142 20250311 164700 355350169 3045 3045 3045 3045 0
143 20250311 164600 355350169 3045 3045 3045 3045 0
144 20250311 164500 355350169 3045 3045 3045 3045 0
145 20250311 164400 355350169 3045 3045 3045 3045 0
146 20250311 164300 355350169 3045 3045 3045 3045 0
147 20250311 164200 355350169 3045 3045 3045 3045 0
148 20250311 164100 355350169 3045 3045 3045 3045 0
149 20250311 164000 355350169 3045 3045 3045 3045 0
150 20250311 163900 355350169 3045 3045 3045 3045 0
151 20250311 163800 355350169 3045 3045 3045 3045 0
152 20250311 163700 355350169 3045 3045 3045 3045 3999
153 20250311 163600 355350169 3045 3045 3045 3045 0
154 20250311 163500 355350169 3045 3045 3045 3045 0
155 20250311 163400 355350169 3045 3045 3045 3045 0
156 20250311 163300 355350169 3045 3045 3045 3045 0
157 20250311 163200 355350169 3045 3045 3045 3045 0
158 20250311 163100 355350169 3045 3045 3045 3045 0
159 20250311 163000 355350169 3045 3045 3045 3045 0
160 20250311 162900 355350169 3045 3045 3045 3045 0
161 20250311 162800 355350169 3045 3045 3045 3045 0
162 20250311 162700 355350169 3045 3045 3045 3045 0
163 20250311 162600 355350169 3045 3045 3045 3045 0
164 20250311 162500 355350169 3045 3045 3045 3045 0
165 20250311 162400 355350169 3045 3045 3045 3045 0
166 20250311 162300 355350169 3045 3045 3045 3045 0
167 20250311 162200 355350169 3045 3045 3045 3045 0
168 20250311 162100 355350169 3045 3045 3045 3045 0
169 20250311 162000 355350169 3045 3045 3045 3045 0
170 20250311 161900 355350169 3045 3045 3045 3045 0
171 20250311 161800 355350169 3045 3045 3045 3045 0
172 20250311 161700 355350169 3045 3045 3045 3045 0
173 20250311 161600 355350169 3045 3045 3045 3045 0
174 20250311 161500 355350169 3045 3045 3045 3045 0
175 20250311 161400 355350169 3045 3045 3045 3045 0
176 20250311 161300 355350169 3045 3045 3045 3045 0
177 20250311 161200 355350169 3045 3045 3045 3045 0
178 20250311 161100 355350169 3045 3045 3045 3045 0
179 20250311 161000 355350169 3045 3045 3045 3045 0
180 20250311 160900 355350169 3045 3045 3045 3045 0
181 20250311 160800 355350169 3045 3045 3045 3045 0
182 20250311 160700 355350169 3045 3045 3045 3045 3999
183 20250311 160600 355350169 3045 3045 3045 3045 0
184 20250311 160500 355350169 3045 3045 3045 3045 0
185 20250311 160400 355350169 3045 3045 3045 3045 0
186 20250311 160300 355350169 3045 3045 3045 3045 0
187 20250311 160200 355350169 3045 3045 3045 3045 0
188 20250311 160100 355350169 3045 3045 3045 3045 0
189 20250311 160000 355350169 3045 3045 3045 3045 0
190 20250311 155900 355350169 3045 3045 3045 3045 0
191 20250311 155800 355350169 3045 3045 3045 3045 0
192 20250311 155700 355350169 3045 3045 3045 3045 0
193 20250311 155600 355350169 3045 3045 3045 3045 0
194 20250311 155500 355350169 3045 3045 3045 3045 0
195 20250311 155400 355350169 3045 3045 3045 3045 0
196 20250311 155300 355350169 3045 3045 3045 3045 0
197 20250311 155200 355350169 3045 3045 3045 3045 0
198 20250311 155100 355350169 3045 3045 3045 3045 0
199 20250311 155000 355350169 3045 3045 3045 3045 0
200 20250311 154900 355350169 3045 3045 3045 3045 0
201 20250311 154800 355350169 3045 3045 3045 3045 0
202 20250311 154700 355350169 3045 3045 3045 3045 0
203 20250311 154600 355350169 3045 3045 3045 3045 0
204 20250311 154500 355350169 3045 3045 3045 3045 0
205 20250311 154400 355350169 3045 3045 3045 3045 0
206 20250311 154300 355350169 3045 3045 3045 3045 0
207 20250311 154200 355350169 3045 3045 3045 3045 0
208 20250311 154100 355350169 3045 3045 3045 3045 0
209 20250311 154000 355350169 3045 3045 3045 3045 0
210 20250311 153900 355350169 3045 3045 3045 3045 0
211 20250311 153800 355350169 3045 3045 3045 3045 0
212 20250311 153700 355350169 3045 3045 3045 3045 3999
213 20250311 153600 355350169 3045 3045 3045 3045 0
214 20250311 153500 355350169 3045 3045 3045 3045 0
215 20250311 153400 355350169 3045 3045 3045 3045 0
216 20250311 153300 355350169 3045 3045 3045 3045 0
217 20250311 153200 355350169 3045 3045 3045 3045 0
218 20250311 153100 355350169 3045 3045 3045 3045 0
219 20250311 153000 355350169 3045 3045 3045 3045 3999
220 20250311 152900 343173214 3045 3045 3045 3045 0
221 20250311 152800 343173214 3045 3045 3045 3045 0
222 20250311 152700 343173214 3045 3045 3045 3045 0
223 20250311 152600 343173214 3045 3045 3045 3045 0
224 20250311 152500 343173214 3045 3045 3045 3045 0
225 20250311 152400 343173214 3045 3045 3045 3045 0
226 20250311 152300 343173214 3045 3045 3045 3045 0
227 20250311 152200 343173214 3045 3045 3045 3045 0
228 20250311 152100 343173214 3045 3045 3045 3045 0
229 20250311 152000 343173214 3045 3045 3045 3045 0
230 20250311 151900 343173214 3045 3015 3045 3015 2554
231 20250311 151800 335419479 3020 3020 3020 3020 247
232 20250311 151700 334673539 3030 3030 3030 3030 200
233 20250311 151600 334067539 3030 3035 3040 3030 90
234 20250311 151500 333794464 3030 3030 3035 3020 730
235 20250311 151400 331587514 3030 3025 3030 3025 221
236 20250311 151300 330918979 3025 3025 3025 3025 0
237 20250311 151200 330918979 3025 3025 3025 3025 100
238 20250311 151100 330616479 3025 3025 3025 3025 300
239 20250311 151000 329708979 3015 3020 3020 3015 100
240 20250311 150900 329407474 3025 3020 3025 3020 229
241 20250311 150800 328715294 3025 3025 3025 3025 10
242 20250311 150700 328685044 3020 3015 3020 3015 1948
243 20250311 150600 322811819 3017 3017 3017 3017 83
244 20250311 150500 322561408 3020 3020 3020 3020 111
245 20250311 150400 322226188 3025 3025 3025 3025 0
246 20250311 150300 322226188 3025 3025 3025 3025 10
247 20250311 150200 322195938 3025 3025 3025 3025 91
248 20250311 150100 321920663 3025 3025 3025 3025 100
249 20250311 150000 321618163 3020 3025 3025 3020 1001
250 20250311 145900 318595138 3025 3025 3025 3025 1
251 20250311 145800 318592113 3030 3030 3030 3030 0
252 20250311 145700 318592113 3030 3030 3030 3030 100
253 20250311 145600 318289113 3030 3030 3030 3030 0
254 20250311 145500 318289113 3030 3030 3030 3030 0
255 20250311 145400 318289113 3030 3030 3030 3030 0
256 20250311 145300 318289113 3030 3030 3030 3030 0
257 20250311 145200 318289113 3030 3030 3030 3030 0
258 20250311 145100 318289113 3030 3030 3030 3030 0
259 20250311 145000 318289113 3030 3030 3030 3030 0
260 20250311 144900 318289113 3030 3020 3030 3020 51
261 20250311 144800 318134593 3030 3030 3030 3030 0
262 20250311 144700 318134593 3030 3030 3030 3030 0
263 20250311 144600 318134593 3030 3030 3030 3030 0
264 20250311 144500 318134593 3030 3030 3030 3030 0
265 20250311 144400 318134593 3030 3030 3030 3030 0
266 20250311 144300 318134593 3030 3030 3030 3030 150
267 20250311 144200 317680093 3030 3030 3030 3030 0
268 20250311 144100 317680093 3030 3030 3030 3030 0
269 20250311 144000 317680093 3030 3030 3030 3030 8
270 20250311 143900 317655853 3025 3025 3030 3025 236
271 20250311 143800 316941903 3025 3025 3025 3025 50
272 20250311 143700 316790653 3020 3020 3020 3020 27
273 20250311 143600 316709113 3025 3025 3025 3025 0
274 20250311 143500 316709113 3025 3025 3025 3025 0
275 20250311 143400 316709113 3025 3025 3025 3025 0
276 20250311 143300 316709113 3025 3025 3025 3025 0
277 20250311 143200 316709113 3025 3025 3025 3025 0
278 20250311 143100 316709113 3025 3025 3025 3025 1
279 20250311 143000 316706088 3025 3025 3025 3025 10
280 20250311 142900 316675838 3030 3030 3030 3030 0
281 20250311 142800 316675838 3030 3030 3030 3030 60
282 20250311 142700 316494038 3020 3020 3020 3020 0
283 20250311 142600 316494038 3020 3020 3020 3020 100
284 20250311 142500 316192038 3020 3025 3025 3020 115
285 20250311 142400 315844618 3030 3030 3030 3030 2
286 20250311 142300 315838558 3030 3030 3030 3030 0
287 20250311 142200 315838558 3030 3030 3030 3030 0
288 20250311 142100 315838558 3030 3030 3030 3030 66
289 20250311 142000 315638578 3020 3020 3020 3020 0
290 20250311 141900 315638578 3020 3025 3025 3020 100
291 20250311 141800 315336508 3030 3030 3030 3030 0
292 20250311 141700 315336508 3030 3030 3030 3030 0
293 20250311 141600 315336508 3030 3030 3030 3030 0
294 20250311 141500 315336508 3030 3030 3030 3030 100
295 20250311 141400 315033508 3030 3030 3030 3030 0
296 20250311 141300 315033508 3030 3030 3030 3030 0
297 20250311 141200 315033508 3030 3030 3030 3030 0
298 20250311 141100 315033508 3030 3030 3030 3030 0
299 20250311 141000 315033508 3030 3020 3030 3020 70
300 20250311 140900 314821908 3025 3025 3025 3025 1014
301 20250311 140800 311754558 3030 3030 3030 3030 0
302 20250311 140700 311754558 3030 3030 3030 3030 10
303 20250311 140600 311724258 3035 3035 3035 3035 1
304 20250311 140500 311721223 3025 3030 3030 3025 50
305 20250311 140400 311569953 3030 3030 3030 3030 250
306 20250311 140300 310812453 3035 3035 3035 3035 0
307 20250311 140200 310812453 3035 3035 3035 3035 0
308 20250311 140100 310812453 3035 3035 3035 3035 0
309 20250311 140000 310812453 3035 3035 3035 3035 0
310 20250311 135900 310812453 3035 3035 3035 3035 0
311 20250311 135800 310812453 3035 3035 3035 3035 2
312 20250311 135700 310806383 3040 3040 3040 3040 0
313 20250311 135600 310806383 3040 3040 3040 3040 0
314 20250311 135500 310806383 3040 3040 3040 3040 0
315 20250311 135400 310806383 3040 3040 3040 3040 20
316 20250311 135300 310745583 3035 3035 3035 3035 10
317 20250311 135200 310715233 3040 3040 3040 3040 0
318 20250311 135100 310715233 3040 3030 3040 3030 1046
319 20250311 135000 307540653 3030 3030 3030 3030 120
320 20250311 134900 307177053 3035 3035 3035 3035 0
321 20250311 134800 307177053 3035 3035 3035 3035 0
322 20250311 134700 307177053 3035 3035 3035 3035 0
323 20250311 134600 307177053 3035 3035 3035 3035 1
324 20250311 134500 307174018 3030 3030 3030 3030 12
325 20250311 134400 307137658 3035 3030 3035 3030 80
326 20250311 134300 306895058 3025 3030 3030 3025 1934
327 20250311 134200 301044458 3030 3030 3030 3030 0
328 20250311 134100 301044458 3030 3030 3030 3030 0
329 20250311 134000 301044458 3030 3030 3030 3030 0
330 20250311 133900 301044458 3030 3030 3030 3030 0
331 20250311 133800 301044458 3030 3030 3030 3030 0
332 20250311 133700 301044458 3030 3030 3030 3030 0
333 20250311 133600 301044458 3030 3030 3030 3030 0
334 20250311 133500 301044458 3030 3030 3030 3030 1
335 20250311 133400 301041428 3025 3025 3025 3025 0
336 20250311 133300 301041428 3025 3030 3030 3025 13
337 20250311 133200 301002098 3020 3020 3020 3020 366
338 20250311 133100 299896778 3030 3030 3030 3030 0
339 20250311 133000 299896778 3030 3025 3030 3025 100
340 20250311 132900 299594273 3025 3025 3025 3025 170
341 20250311 132800 299080023 3020 3020 3025 3020 3210
342 20250311 132700 289385773 3025 3020 3025 3020 180
343 20250311 132600 288842163 3020 3020 3020 3020 9
344 20250311 132500 288814983 3015 3015 3015 3015 0
345 20250311 132400 288814983 3015 3015 3015 3015 0
346 20250311 132300 288814983 3015 3015 3015 3015 0
347 20250311 132200 288814983 3015 3015 3015 3015 0
348 20250311 132100 288814983 3015 3015 3015 3015 0
349 20250311 132000 288814983 3015 3015 3015 3015 38
350 20250311 131900 288700413 3015 3015 3015 3015 192
351 20250311 131800 288121533 3015 3015 3015 3015 0
352 20250311 131700 288121533 3015 3015 3015 3015 0
353 20250311 131600 288121533 3015 3015 3015 3015 0
354 20250311 131500 288121533 3015 3015 3015 3015 1
355 20250311 131400 288118518 3015 3015 3015 3015 0
356 20250311 131300 288118518 3015 3015 3015 3015 1500
357 20250311 131200 283596018 3015 3015 3015 3015 0
358 20250311 131100 283596018 3015 3015 3015 3015 0
359 20250311 131000 283596018 3015 3015 3015 3015 0
360 20250311 130900 283596018 3015 3015 3015 3015 0
361 20250311 130800 283596018 3015 3015 3015 3015 0
362 20250311 130700 283596018 3015 3015 3015 3015 0
363 20250311 130600 283596018 3015 3010 3015 3010 877
364 20250311 130500 280953648 3010 3010 3010 3010 0
365 20250311 130400 280953648 3010 3010 3010 3010 0
366 20250311 130300 280953648 3010 3010 3010 3010 0
367 20250311 130200 280953648 3010 3010 3010 3010 0
368 20250311 130100 280953648 3010 3010 3010 3010 0
369 20250311 130000 280953648 3010 3010 3010 3010 129
370 20250311 125900 280565358 3015 3015 3015 3015 100
371 20250311 125800 280263858 3015 3010 3015 3010 110
372 20250311 125700 279932708 3015 3015 3015 3015 0
373 20250311 125600 279932708 3015 3015 3015 3015 0
374 20250311 125500 279932708 3015 3015 3015 3015 0
375 20250311 125400 279932708 3015 3015 3015 3015 10
376 20250311 125300 279902558 3010 3015 3015 3010 318
377 20250311 125200 278945338 3015 3015 3015 3015 10
378 20250311 125100 278915188 3015 3015 3015 3015 10
379 20250311 125000 278885038 3020 3020 3020 3020 0
380 20250311 124900 278885038 3020 3020 3020 3020 0
381 20250311 124800 278885038 3020 3020 3020 3020 0
382 20250311 124700 278885038 3020 3020 3020 3020 0
383 20250311 124600 278885038 3020 3020 3020 3020 0
384 20250311 124500 278885038 3020 3020 3020 3020 1
385 20250311 124400 278882018 3010 3015 3015 3010 1000
386 20250311 124300 275871448 3015 3015 3015 3015 1
387 20250311 124200 275868433 3020 3020 3020 3020 0
388 20250311 124100 275868433 3020 3020 3020 3020 0
389 20250311 124000 275868433 3020 3020 3020 3020 0
390 20250311 123900 275868433 3020 3020 3020 3020 0
391 20250311 123800 275868433 3020 3020 3020 3020 0
392 20250311 123700 275868433 3020 3020 3020 3020 0
393 20250311 123600 275868433 3020 3020 3020 3020 2
394 20250311 123500 275862393 3020 3020 3020 3020 12
395 20250311 123400 275826153 3020 3015 3020 3015 300
396 20250311 123300 274921353 3020 3020 3020 3020 0
397 20250311 123200 274921353 3020 3020 3020 3020 0
398 20250311 123100 274921353 3020 3020 3020 3020 0
399 20250311 123000 274921353 3020 3020 3020 3020 0
400 20250311 122900 274921353 3020 3020 3020 3020 0
401 20250311 122800 274921353 3020 3020 3020 3020 0
402 20250311 122700 274921353 3020 3020 3020 3020 0
403 20250311 122600 274921353 3020 3020 3020 3020 0
404 20250311 122500 274921353 3020 3020 3020 3020 0
405 20250311 122400 274921353 3020 3020 3020 3020 3
406 20250311 122300 274912293 3020 3020 3020 3020 0
407 20250311 122200 274912293 3020 3020 3020 3020 30
408 20250311 122100 274821693 3015 3015 3015 3015 678
409 20250311 122000 272777523 3015 3015 3015 3015 6
410 20250311 121900 272759433 3015 3015 3015 3015 0
411 20250311 121800 272759433 3015 3015 3015 3015 0
412 20250311 121700 272759433 3015 3015 3015 3015 0
413 20250311 121600 272759433 3015 3015 3015 3015 0
414 20250311 121500 272759433 3015 3010 3015 3005 666
415 20250311 121400 270757643 3015 3015 3015 3015 300
416 20250311 121300 269853143 3010 3010 3010 3010 0
417 20250311 121200 269853143 3010 3010 3010 3010 0
418 20250311 121100 269853143 3010 3010 3010 3010 0
419 20250311 121000 269853143 3010 3010 3010 3010 0
420 20250311 120900 269853143 3010 3010 3010 3010 0
421 20250311 120800 269853143 3010 3010 3010 3010 0
422 20250311 120700 269853143 3010 3010 3010 3010 0
423 20250311 120600 269853143 3010 3010 3010 3010 15
424 20250311 120500 269807993 3015 3015 3015 3015 12
425 20250311 120400 269771813 3015 3010 3015 3010 209
426 20250311 120300 269142223 3010 3010 3010 3010 152
427 20250311 120200 268684703 3005 3005 3005 3005 0
428 20250311 120100 268684703 3005 3005 3005 3005 23
429 20250311 120000 268615588 3005 3010 3010 3005 52
430 20250311 115900 268459323 3005 3005 3005 3005 57
431 20250311 115800 268288038 3005 3005 3005 3005 0
432 20250311 115700 268288038 3005 3005 3005 3005 0
433 20250311 115600 268288038 3005 3005 3005 3005 112
434 20250311 115500 267951478 3005 3005 3005 3005 110
435 20250311 115400 267620928 3005 3005 3005 3000 536
436 20250311 115300 266010303 3000 3005 3005 3000 111
437 20250311 115200 265676803 3000 3000 3000 3000 1
438 20250311 115100 265673803 3000 3000 3000 3000 54
439 20250311 115000 265511803 3000 3000 3000 3000 0
440 20250311 114900 265511803 3000 3000 3000 3000 1000
441 20250311 114800 262511803 3000 3000 3000 3000 1
442 20250311 114700 262508803 3010 3010 3010 3010 0
443 20250311 114600 262508803 3010 3010 3010 3010 0
444 20250311 114500 262508803 3010 3010 3010 3010 0
445 20250311 114400 262508803 3010 3010 3010 3010 0
446 20250311 114300 262508803 3010 3005 3010 3005 25
447 20250311 114200 262433653 3005 3005 3005 3005 4
448 20250311 114100 262421633 3005 3005 3005 3005 100
449 20250311 114000 262121133 3010 3000 3010 3000 116
450 20250311 113900 261772743 3005 3000 3005 3000 84
451 20250311 113800 261520738 2995 2995 2995 2995 0
452 20250311 113700 261520738 2995 2995 2995 2995 33
453 20250311 113600 261421903 3000 3000 3005 3000 111
454 20250311 113500 261088898 3000 2995 3000 2995 370
455 20250311 113400 259980398 3000 2995 3000 2995 134
456 20250311 113300 259578523 2995 2995 2995 2995 93
457 20250311 113200 259299988 3000 3000 3000 3000 82
458 20250311 113100 259053988 3000 3000 3000 3000 29
459 20250311 113000 258966988 3005 3005 3005 3005 8
460 20250311 112900 258942948 3000 3005 3005 3000 52
461 20250311 112800 258786933 3005 3010 3010 3005 11
462 20250311 112700 258753873 3000 3005 3010 3000 2918
463 20250311 112600 249995233 3005 3005 3005 3005 121
464 20250311 112500 249631628 3005 3005 3005 3005 0
465 20250311 112400 249631628 3005 3005 3015 3005 265
466 20250311 112300 248834798 3005 3005 3010 3005 137
467 20250311 112200 248422698 3005 3000 3005 3000 2777
468 20250311 112100 240077818 3005 3000 3005 3000 902
469 20250311 112000 237371808 3005 3005 3005 3000 198
470 20250311 111900 236776858 3005 3000 3005 3000 1074
471 20250311 111800 233554833 3000 3000 3000 3000 51
472 20250311 111700 233401833 3000 3000 3000 3000 0
473 20250311 111600 233401833 3000 3000 3000 3000 0
474 20250311 111500 233401833 3000 3000 3000 3000 8
475 20250311 111400 233377833 3005 3005 3005 3000 534
476 20250311 111300 231775763 3010 3010 3010 3010 1
477 20250311 111200 231772753 3000 3000 3010 3000 810
478 20250311 111100 229342743 3000 3000 3000 3000 10
479 20250311 111000 229312743 3005 2995 3005 2995 741
480 20250311 110900 227092338 3000 2995 3000 2995 49
481 20250311 110800 226945538 2995 3000 3000 2995 46
482 20250311 110700 226807603 3005 3005 3005 3005 0
483 20250311 110600 226807603 3005 3005 3005 3005 0
484 20250311 110500 226807603 3005 3005 3005 3005 0
485 20250311 110400 226807603 3005 3005 3005 3005 0
486 20250311 110300 226807603 3005 2995 3005 2995 550
487 20250311 110200 225159853 3000 3000 3000 3000 20
488 20250311 110100 225099853 3010 3010 3010 3010 0
489 20250311 110000 225099853 3010 3010 3010 3010 0
490 20250311 105900 225099853 3010 2995 3010 2995 840
491 20250311 105800 222583938 2990 2990 2990 2990 8
492 20250311 105700 222560018 2995 2995 2995 2995 1272
493 20250311 105600 218750378 2995 2995 2995 2995 0
494 20250311 105500 218750378 2995 3000 3000 2995 934
495 20250311 105400 215950878 3010 3010 3010 3010 13
496 20250311 105300 215911748 3010 3000 3010 3000 1355
497 20250311 105200 211846718 2995 2995 2995 2995 63
498 20250311 105100 211658033 2995 2995 2995 2995 67
499 20250311 105000 211457368 3000 3000 3000 3000 0
500 20250311 104900 211457368 3000 3000 3000 3000 5
501 20250311 104800 211442368 3000 3000 3000 3000 120
502 20250311 104700 211082368 3000 3000 3000 3000 0
503 20250311 104600 211082368 3000 3000 3000 3000 0
504 20250311 104500 211082368 3000 3000 3000 3000 560
505 20250311 104400 209402368 3005 3000 3005 3000 101
506 20250311 104300 209099363 3005 3005 3005 3005 0
507 20250311 104200 209099363 3005 3000 3005 3000 967
508 20250311 104100 206198358 2995 2995 2995 2995 14
509 20250311 104000 206156428 2995 2995 2995 2995 0
510 20250311 103900 206156428 2995 3000 3000 2995 103
511 20250311 103800 205847928 3000 3000 3002 3000 653
512 20250311 103700 203888888 3000 3000 3000 3000 0
513 20250311 103600 203888888 3000 3000 3000 3000 0
514 20250311 103500 203888888 3000 3000 3000 3000 0
515 20250311 103400 203888888 3000 3000 3000 3000 1000
516 20250311 103300 200888888 3000 3000 3000 3000 0
517 20250311 103200 200888888 3000 3000 3000 3000 100
518 20250311 103100 200588888 3000 3000 3000 3000 103
519 20250311 103000 200279888 3000 3000 3000 3000 202
520 20250311 102900 199673888 3000 3000 3000 3000 100
521 20250311 102800 199373888 3000 3000 3000 3000 0
522 20250311 102700 199373888 3000 3000 3000 3000 0
523 20250311 102600 199373888 3000 3000 3000 3000 1
524 20250311 102500 199370888 2990 2995 2995 2990 1400
525 20250311 102400 195184388 3000 3000 3000 3000 130
526 20250311 102300 194794388 3000 3000 3000 3000 1189
527 20250311 102200 191227388 2995 2995 2995 2995 0
528 20250311 102100 191227388 2995 2995 2995 2995 50
529 20250311 102000 191077638 2995 3000 3000 2995 13
530 20250311 101900 191038688 2995 3000 3000 2995 3405
531 20250311 101800 180830713 3015 3005 3015 3005 167
532 20250311 101700 180328778 3015 3015 3015 3015 0
533 20250311 101600 180328778 3015 3015 3015 3015 0
534 20250311 101500 180328778 3015 3015 3015 3000 507
535 20250311 101400 178807693 3005 3005 3005 3005 0
536 20250311 101300 178807693 3005 3005 3005 3005 0
537 20250311 101200 178807693 3005 3005 3005 3005 0
538 20250311 101100 178807693 3005 3005 3005 3005 10
539 20250311 101000 178777643 3010 3010 3012 3010 460
540 20250311 100900 177392765 3015 3000 3015 3000 64
541 20250311 100800 177200060 3005 3010 3010 3005 17
542 20250311 100700 177148965 3015 3015 3015 3005 18
543 20250311 100600 177094845 3010 3010 3010 3010 9
544 20250311 100500 177067755 3015 3015 3015 3015 1
545 20250311 100400 177064740 3010 3010 3010 2995 12352
546 20250311 100300 139980080 3015 3015 3015 3015 0
547 20250311 100200 139980080 3015 3030 3030 3015 431
548 20250311 100100 138680550 3020 3020 3020 3015 841
549 20250311 100000 136143230 3030 3020 3030 3020 1767
550 20250311 095900 130806815 3020 3020 3020 3020 82
551 20250311 095800 130559175 3020 3017 3020 3010 682
552 20250311 095700 128505915 3020 3020 3020 3020 111
553 20250311 095600 128170695 3020 3020 3020 3020 1
554 20250311 095500 128167675 3015 3015 3015 3015 276
555 20250311 095400 127335535 3010 3010 3010 3010 799
556 20250311 095300 124930545 3015 3020 3020 3010 1750
557 20250311 095200 119657820 3025 3020 3025 3020 106
558 20250311 095100 119337220 3020 3025 3025 3015 11181
559 20250311 095000 85549250 3025 3025 3030 3025 13
560 20250311 094900 85509920 3025 3025 3025 3020 58
561 20250311 094800 85334695 3025 3035 3035 3025 4800
562 20250311 094700 70805545 3040 3040 3040 3040 0
563 20250311 094600 70805545 3040 3040 3040 3040 0
564 20250311 094500 70805545 3040 3040 3040 3040 0
565 20250311 094400 70805545 3040 3040 3040 3040 0
566 20250311 094300 70805545 3040 3035 3040 3035 12
567 20250311 094200 70769120 3040 3040 3040 3040 0
568 20250311 094100 70769120 3040 3040 3040 3040 0
569 20250311 094000 70769120 3040 3040 3040 3040 0
570 20250311 093900 70769120 3040 3040 3040 3040 2
571 20250311 093800 70763040 3055 3040 3055 3040 150
572 20250311 093700 70305610 3040 3030 3040 3030 765
573 20250311 093600 67980150 3045 3045 3045 3035 5
574 20250311 093500 67964935 3040 3040 3040 3040 86
575 20250311 093400 67703495 3040 3030 3040 3030 17
576 20250311 093300 67651955 3040 3040 3040 3040 1
577 20250311 093200 67648915 3040 3040 3040 3040 2
578 20250311 093100 67642835 3030 3030 3030 3030 1
579 20250311 093000 67639805 3030 3045 3045 3030 32
580 20250311 092900 67542585 3025 3025 3025 3025 0
581 20250311 092800 67542585 3025 3040 3040 3025 3020
582 20250311 092700 58401685 3045 3045 3045 3045 1
583 20250311 092600 58398640 3045 3045 3045 3045 20
584 20250311 092500 58337740 3045 3045 3045 3045 1
585 20250311 092400 58334695 3045 3040 3045 3040 3
586 20250311 092300 58325565 3045 3045 3045 3045 0
587 20250311 092200 58325565 3045 3045 3045 3045 0
588 20250311 092100 58325565 3045 3045 3045 3045 0
589 20250311 092000 58325565 3045 3040 3045 3035 82
590 20250311 091900 58076610 3030 3035 3040 3030 516
591 20250311 091800 56508310 3040 3040 3040 3040 0
592 20250311 091700 56508310 3040 3035 3040 3035 153
593 20250311 091600 56043905 3035 3035 3035 3035 3
594 20250311 091500 56034800 3035 3035 3035 3035 4
595 20250311 091400 56022660 3035 3030 3035 3030 93
596 20250311 091300 55740820 3025 3025 3025 3025 0
597 20250311 091200 55740820 3025 3025 3025 3025 0
598 20250311 091100 55740820 3025 3025 3025 3025 0
599 20250311 091000 55740820 3025 3025 3035 3025 154
600 20250311 090900 55274950 3020 3030 3040 3020 5552
601 20250311 090800 38501175 3030 3035 3035 3030 2000
602 20250311 090700 32438845 3050 3040 3050 3035 3001
603 20250311 090600 23329295 3050 3050 3050 3040 3
604 20250311 090500 23320155 3035 3070 3070 3030 5772
605 20250311 090400 5796605 3070 3075 3075 3070 8
606 20250311 090300 5772010 3075 3075 3075 3075 10
607 20250311 090200 5741260 3080 3080 3080 3080 0
608 20250311 090100 5741260 3080 3090 3090 3045 1241
609 20250311 090000 1956745 3060 3095 3095 3060 633

1
019180/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,18000000,0,56250000000,0.00
20250306,0,18000000,0,55980000000,0.00
20250305,0,18000000,0,55350000000,0.00
20250304,0,18000000,0,54180000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 18000000 0 56250000000 0.00
3 20250306 0 18000000 0 55980000000 0.00
4 20250305 0 18000000 0 55350000000 0.00
5 20250304 0 18000000 0 54180000000 0.00