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
019660/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190700,148750360,1120,1120,1120,1120,4915
20250311,190600,148750360,1120,1120,1120,1120,0
20250311,190500,148750360,1120,1120,1120,1120,0
20250311,190400,148750360,1120,1120,1120,1120,0
20250311,190300,148750360,1120,1120,1120,1120,0
20250311,190200,148750360,1120,1120,1120,1120,0
20250311,190100,148750360,1120,1120,1120,1120,0
20250311,190000,148750360,1120,1120,1120,1120,0
20250311,185900,148750360,1120,1120,1120,1120,0
20250311,185800,148750360,1120,1120,1120,1120,0
20250311,185700,148750360,1120,1120,1120,1120,0
20250311,185600,148750360,1120,1120,1120,1120,0
20250311,185500,148750360,1120,1120,1120,1120,0
20250311,185400,148750360,1120,1120,1120,1120,0
20250311,185300,148750360,1120,1120,1120,1120,0
20250311,185200,148750360,1120,1120,1120,1120,0
20250311,185100,148750360,1120,1120,1120,1120,0
20250311,185000,148750360,1120,1120,1120,1120,0
20250311,184900,148750360,1120,1120,1120,1120,0
20250311,184800,148750360,1120,1120,1120,1120,0
20250311,184700,148750360,1120,1120,1120,1120,0
20250311,184600,148750360,1120,1120,1120,1120,0
20250311,184500,148750360,1120,1120,1120,1120,0
20250311,184400,148750360,1120,1120,1120,1120,0
20250311,184300,148750360,1120,1120,1120,1120,0
20250311,184200,148750360,1120,1120,1120,1120,0
20250311,184100,148750360,1120,1120,1120,1120,0
20250311,184000,148750360,1120,1120,1120,1120,0
20250311,183900,148750360,1120,1120,1120,1120,0
20250311,183800,148750360,1120,1120,1120,1120,0
20250311,183700,148750360,1120,1120,1120,1120,4915
20250311,183600,148750360,1120,1120,1120,1120,0
20250311,183500,148750360,1120,1120,1120,1120,0
20250311,183400,148750360,1120,1120,1120,1120,0
20250311,183300,148750360,1120,1120,1120,1120,0
20250311,183200,148750360,1120,1120,1120,1120,0
20250311,183100,148750360,1120,1120,1120,1120,0
20250311,183000,148750360,1120,1120,1120,1120,0
20250311,182900,148750360,1120,1120,1120,1120,0
20250311,182800,148750360,1120,1120,1120,1120,0
20250311,182700,148750360,1120,1120,1120,1120,0
20250311,182600,148750360,1120,1120,1120,1120,0
20250311,182500,148750360,1120,1120,1120,1120,0
20250311,182400,148750360,1120,1120,1120,1120,0
20250311,182300,148750360,1120,1120,1120,1120,0
20250311,182200,148750360,1120,1120,1120,1120,0
20250311,182100,148750360,1120,1120,1120,1120,0
20250311,182000,148750360,1120,1120,1120,1120,0
20250311,181900,148750360,1120,1120,1120,1120,0
20250311,181800,148750360,1120,1120,1120,1120,0
20250311,181700,148750360,1120,1120,1120,1120,0
20250311,181600,148750360,1120,1120,1120,1120,0
20250311,181500,148750360,1120,1120,1120,1120,0
20250311,181400,148750360,1120,1120,1120,1120,0
20250311,181300,148750360,1120,1120,1120,1120,0
20250311,181200,148750360,1120,1120,1120,1120,0
20250311,181100,148750360,1120,1120,1120,1120,0
20250311,181000,148750360,1120,1120,1120,1120,0
20250311,180900,148750360,1120,1120,1120,1120,0
20250311,180800,148750360,1120,1120,1120,1120,0
20250311,180700,148750360,1120,1120,1120,1120,4915
20250311,180600,148750360,1120,1120,1120,1120,0
20250311,180500,148750360,1120,1120,1120,1120,0
20250311,180400,148750360,1120,1120,1120,1120,0
20250311,180300,148750360,1120,1120,1120,1120,0
20250311,180200,148750360,1120,1120,1120,1120,0
20250311,180100,148750360,1120,1120,1120,1120,0
20250311,180000,148750360,1120,1120,1120,1120,0
20250311,175900,148750360,1120,1120,1120,1120,0
20250311,175800,148750360,1120,1120,1120,1120,0
20250311,175700,148750360,1120,1120,1120,1120,0
20250311,175600,148750360,1120,1120,1120,1120,0
20250311,175500,148750360,1120,1120,1120,1120,0
20250311,175400,148750360,1120,1120,1120,1120,0
20250311,175300,148750360,1120,1120,1120,1120,0
20250311,175200,148750360,1120,1120,1120,1120,0
20250311,175100,148750360,1120,1120,1120,1120,0
20250311,175000,148750360,1120,1120,1120,1120,0
20250311,174900,148750360,1120,1120,1120,1120,0
20250311,174800,148750360,1120,1120,1120,1120,0
20250311,174700,148750360,1120,1120,1120,1120,0
20250311,174600,148750360,1120,1120,1120,1120,0
20250311,174500,148750360,1120,1120,1120,1120,0
20250311,174400,148750360,1120,1120,1120,1120,0
20250311,174300,148750360,1120,1120,1120,1120,0
20250311,174200,148750360,1120,1120,1120,1120,0
20250311,174100,148750360,1120,1120,1120,1120,0
20250311,174000,148750360,1120,1120,1120,1120,0
20250311,173900,148750360,1120,1120,1120,1120,0
20250311,173800,148750360,1120,1120,1120,1120,0
20250311,173700,148750360,1120,1120,1120,1120,4915
20250311,173600,148750360,1120,1120,1120,1120,0
20250311,173500,148750360,1120,1120,1120,1120,0
20250311,173400,148750360,1120,1120,1120,1120,0
20250311,173300,148750360,1120,1120,1120,1120,0
20250311,173200,148750360,1120,1120,1120,1120,0
20250311,173100,148750360,1120,1120,1120,1120,0
20250311,173000,148750360,1120,1120,1120,1120,0
20250311,172900,148750360,1120,1120,1120,1120,0
20250311,172800,148750360,1120,1120,1120,1120,0
20250311,172700,148750360,1120,1120,1120,1120,0
20250311,172600,148750360,1120,1120,1120,1120,0
20250311,172500,148750360,1120,1120,1120,1120,0
20250311,172400,148750360,1120,1120,1120,1120,0
20250311,172300,148750360,1120,1120,1120,1120,0
20250311,172200,148750360,1120,1120,1120,1120,0
20250311,172100,148750360,1120,1120,1120,1120,0
20250311,172000,148750360,1120,1120,1120,1120,0
20250311,171900,148750360,1120,1120,1120,1120,0
20250311,171800,148750360,1120,1120,1120,1120,0
20250311,171700,148750360,1120,1120,1120,1120,0
20250311,171600,148750360,1120,1120,1120,1120,0
20250311,171500,148750360,1120,1120,1120,1120,0
20250311,171400,148750360,1120,1120,1120,1120,0
20250311,171300,148750360,1120,1120,1120,1120,0
20250311,171200,148750360,1120,1120,1120,1120,0
20250311,171100,148750360,1120,1120,1120,1120,0
20250311,171000,148750360,1120,1120,1120,1120,0
20250311,170900,148750360,1120,1120,1120,1120,0
20250311,170800,148750360,1120,1120,1120,1120,0
20250311,170700,148750360,1120,1120,1120,1120,4915
20250311,170600,148750360,1120,1120,1120,1120,0
20250311,170500,148750360,1120,1120,1120,1120,0
20250311,170400,148750360,1120,1120,1120,1120,0
20250311,170300,148750360,1120,1120,1120,1120,0
20250311,170200,148750360,1120,1120,1120,1120,0
20250311,170100,148750360,1120,1120,1120,1120,0
20250311,170000,148750360,1120,1120,1120,1120,0
20250311,165900,148750360,1120,1120,1120,1120,0
20250311,165800,148750360,1120,1120,1120,1120,0
20250311,165700,148750360,1120,1120,1120,1120,0
20250311,165600,148750360,1120,1120,1120,1120,0
20250311,165500,148750360,1120,1120,1120,1120,0
20250311,165400,148750360,1120,1120,1120,1120,0
20250311,165300,148750360,1120,1120,1120,1120,0
20250311,165200,148750360,1120,1120,1120,1120,0
20250311,165100,148750360,1120,1120,1120,1120,0
20250311,165000,148750360,1120,1120,1120,1120,0
20250311,164900,148750360,1120,1120,1120,1120,0
20250311,164800,148750360,1120,1120,1120,1120,0
20250311,164700,148750360,1120,1120,1120,1120,0
20250311,164600,148750360,1120,1120,1120,1120,0
20250311,164500,148750360,1120,1120,1120,1120,0
20250311,164400,148750360,1120,1120,1120,1120,0
20250311,164300,148750360,1120,1120,1120,1120,0
20250311,164200,148750360,1120,1120,1120,1120,0
20250311,164100,148750360,1120,1120,1120,1120,0
20250311,164000,148750360,1120,1120,1120,1120,0
20250311,163900,148750360,1120,1120,1120,1120,0
20250311,163800,148750360,1120,1120,1120,1120,0
20250311,163700,148750360,1120,1120,1120,1120,4915
20250311,163600,148750360,1120,1120,1120,1120,0
20250311,163500,148750360,1120,1120,1120,1120,0
20250311,163400,148750360,1120,1120,1120,1120,0
20250311,163300,148750360,1120,1120,1120,1120,0
20250311,163200,148750360,1120,1120,1120,1120,0
20250311,163100,148750360,1120,1120,1120,1120,0
20250311,163000,148750360,1120,1120,1120,1120,0
20250311,162900,148750360,1120,1120,1120,1120,0
20250311,162800,148750360,1120,1120,1120,1120,0
20250311,162700,148750360,1120,1120,1120,1120,0
20250311,162600,148750360,1120,1120,1120,1120,0
20250311,162500,148750360,1120,1120,1120,1120,0
20250311,162400,148750360,1120,1120,1120,1120,0
20250311,162300,148750360,1120,1120,1120,1120,0
20250311,162200,148750360,1120,1120,1120,1120,0
20250311,162100,148750360,1120,1120,1120,1120,0
20250311,162000,148750360,1120,1120,1120,1120,0
20250311,161900,148750360,1120,1120,1120,1120,0
20250311,161800,148750360,1120,1120,1120,1120,0
20250311,161700,148750360,1120,1120,1120,1120,0
20250311,161600,148750360,1120,1120,1120,1120,0
20250311,161500,148750360,1120,1120,1120,1120,0
20250311,161400,148750360,1120,1120,1120,1120,0
20250311,161300,148750360,1120,1120,1120,1120,0
20250311,161200,148750360,1120,1120,1120,1120,0
20250311,161100,148750360,1120,1120,1120,1120,0
20250311,161000,148750360,1120,1120,1120,1120,0
20250311,160900,148750360,1120,1120,1120,1120,0
20250311,160800,148750360,1120,1120,1120,1120,0
20250311,160700,148750360,1120,1120,1120,1120,4915
20250311,160600,148750360,1120,1120,1120,1120,0
20250311,160500,148750360,1120,1120,1120,1120,0
20250311,160400,148750360,1120,1120,1120,1120,0
20250311,160300,148750360,1120,1120,1120,1120,0
20250311,160200,148750360,1120,1120,1120,1120,0
20250311,160100,148750360,1120,1120,1120,1120,0
20250311,160000,148750360,1120,1120,1120,1120,0
20250311,155900,148750360,1120,1120,1120,1120,0
20250311,155800,148750360,1120,1120,1120,1120,0
20250311,155700,148750360,1120,1120,1120,1120,0
20250311,155600,148750360,1120,1120,1120,1120,0
20250311,155500,148750360,1120,1120,1120,1120,0
20250311,155400,148750360,1120,1120,1120,1120,0
20250311,155300,148750360,1120,1120,1120,1120,0
20250311,155200,148750360,1120,1120,1120,1120,0
20250311,155100,148750360,1120,1120,1120,1120,0
20250311,155000,148750360,1120,1120,1120,1120,0
20250311,154900,148750360,1120,1120,1120,1120,0
20250311,154800,148750360,1120,1120,1120,1120,0
20250311,154700,148750360,1120,1120,1120,1120,0
20250311,154600,148750360,1120,1120,1120,1120,0
20250311,154500,148750360,1120,1120,1120,1120,0
20250311,154400,148750360,1120,1120,1120,1120,0
20250311,154300,148750360,1120,1120,1120,1120,0
20250311,154200,148750360,1120,1120,1120,1120,0
20250311,154100,148750360,1120,1120,1120,1120,0
20250311,154000,148750360,1120,1120,1120,1120,0
20250311,153900,148750360,1120,1120,1120,1120,0
20250311,153800,148750360,1120,1120,1120,1120,0
20250311,153700,148750360,1120,1120,1120,1120,4915
20250311,153600,148750360,1120,1120,1120,1120,0
20250311,153500,148750360,1120,1120,1120,1120,0
20250311,153400,148750360,1120,1120,1120,1120,0
20250311,153300,148750360,1120,1120,1120,1120,0
20250311,153200,148750360,1120,1120,1120,1120,0
20250311,153100,148750360,1120,1120,1120,1120,0
20250311,153000,148750360,1120,1120,1120,1120,4915
20250311,152900,143245560,1120,1120,1120,1120,0
20250311,152800,143245560,1120,1120,1120,1120,0
20250311,152700,143245560,1120,1120,1120,1120,0
20250311,152600,143245560,1120,1120,1120,1120,0
20250311,152500,143245560,1120,1120,1120,1120,0
20250311,152400,143245560,1120,1120,1120,1120,0
20250311,152300,143245560,1120,1120,1120,1120,0
20250311,152200,143245560,1120,1120,1120,1120,0
20250311,152100,143245560,1120,1120,1120,1120,0
20250311,152000,143245560,1120,1120,1120,1120,0
20250311,151900,143245560,1120,1116,1120,1116,2042
20250311,151800,140959722,1116,1111,1116,1111,500
20250311,151700,140402181,1110,1110,1110,1110,0
20250311,151600,140402181,1110,1110,1110,1110,900
20250311,151500,139403181,1110,1104,1110,1104,1380
20250311,151400,137871829,1109,1110,1110,1109,107
20250311,151300,137753144,1108,1103,1108,1103,10338
20250311,151200,126329929,1103,1103,1103,1103,0
20250311,151100,126329929,1103,1103,1103,1103,0
20250311,151000,126329929,1103,1102,1103,1102,3807
20250311,150900,122134495,1102,1102,1102,1102,0
20250311,150800,122134495,1102,1102,1102,1102,0
20250311,150700,122134495,1102,1100,1102,1100,288
20250311,150600,121817625,1100,1100,1100,1100,87
20250311,150500,121721925,1103,1101,1104,1100,3259
20250311,150400,118133533,1100,1100,1100,1100,89
20250311,150300,118035633,1100,1100,1100,1100,35
20250311,150200,117997133,1100,1098,1100,1098,246
20250311,150100,117726556,1101,1101,1101,1101,0
20250311,150000,117726556,1101,1101,1101,1101,0
20250311,145900,117726556,1101,1101,1101,1101,0
20250311,145800,117726556,1101,1101,1101,1101,0
20250311,145700,117726556,1101,1101,1101,1101,0
20250311,145600,117726556,1101,1101,1101,1101,0
20250311,145500,117726556,1101,1101,1101,1101,0
20250311,145400,117726556,1101,1101,1101,1101,0
20250311,145300,117726556,1101,1101,1101,1101,0
20250311,145200,117726556,1101,1101,1101,1101,0
20250311,145100,117726556,1101,1101,1101,1101,0
20250311,145000,117726556,1101,1101,1101,1101,716
20250311,144900,116938240,1101,1101,1101,1101,1472
20250311,144800,115317568,1101,1101,1101,1101,0
20250311,144700,115317568,1101,1101,1101,1101,50
20250311,144600,115262518,1101,1101,1101,1101,31
20250311,144500,115228387,1101,1101,1101,1101,1
20250311,144400,115227286,1101,1101,1101,1101,290
20250311,144300,114907996,1101,1101,1101,1101,79
20250311,144200,114821017,1101,1101,1101,1101,0
20250311,144100,114821017,1101,1099,1101,1099,722
20250311,144000,114026845,1099,1099,1099,1099,0
20250311,143900,114026845,1099,1099,1099,1099,0
20250311,143800,114026845,1099,1099,1099,1099,0
20250311,143700,114026845,1099,1099,1099,1099,227
20250311,143600,113777372,1090,1090,1090,1090,0
20250311,143500,113777372,1090,1090,1090,1090,0
20250311,143400,113777372,1090,1090,1090,1090,0
20250311,143300,113777372,1090,1090,1090,1090,382
20250311,143200,113360992,1090,1090,1090,1090,5000
20250311,143100,107910992,1090,1090,1090,1090,0
20250311,143000,107910992,1090,1090,1090,1090,360
20250311,142900,107518592,1090,1090,1090,1090,1000
20250311,142800,106428592,1099,1099,1099,1099,0
20250311,142700,106428592,1099,1099,1099,1099,1
20250311,142600,106427493,1090,1090,1090,1090,0
20250311,142500,106427493,1090,1090,1090,1090,0
20250311,142400,106427493,1090,1091,1091,1090,328
20250311,142300,106069899,1100,1100,1100,1100,0
20250311,142200,106069899,1100,1100,1100,1100,0
20250311,142100,106069899,1100,1100,1100,1100,0
20250311,142000,106069899,1100,1100,1100,1100,0
20250311,141900,106069899,1100,1100,1100,1100,22
20250311,141800,106045699,1101,1088,1101,1088,5167
20250311,141700,100389651,1090,1087,1090,1087,781
20250311,141600,99538402,1078,1079,1079,1078,18
20250311,141500,99518988,1077,1079,1079,1077,18
20250311,141400,99499578,1090,1090,1090,1090,0
20250311,141300,99499578,1090,1090,1090,1090,0
20250311,141200,99499578,1090,1090,1090,1090,0
20250311,141100,99499578,1090,1090,1090,1090,0
20250311,141000,99499578,1090,1090,1090,1090,0
20250311,140900,99499578,1090,1090,1090,1090,480
20250311,140800,98976378,1090,1096,1096,1090,392
20250311,140700,98546955,1096,1097,1097,1096,1013
20250311,140600,97435795,1098,1098,1098,1098,0
20250311,140500,97435795,1098,1098,1098,1098,306
20250311,140400,97099807,1096,1096,1096,1096,0
20250311,140300,97099807,1096,1096,1096,1096,0
20250311,140200,97099807,1096,1096,1096,1096,0
20250311,140100,97099807,1096,1096,1096,1096,0
20250311,140000,97099807,1096,1100,1100,1096,860
20250311,135900,96153838,1100,1100,1100,1100,0
20250311,135800,96153838,1100,1100,1100,1100,0
20250311,135700,96153838,1100,1100,1100,1100,0
20250311,135600,96153838,1100,1100,1100,1100,1
20250311,135500,96152738,1099,1099,1099,1099,1
20250311,135400,96151639,1100,1100,1100,1100,0
20250311,135300,96151639,1100,1100,1100,1100,0
20250311,135200,96151639,1100,1100,1100,1100,0
20250311,135100,96151639,1100,1100,1100,1100,0
20250311,135000,96151639,1100,1100,1100,1100,0
20250311,134900,96151639,1100,1100,1100,1100,0
20250311,134800,96151639,1100,1100,1100,1100,0
20250311,134700,96151639,1100,1100,1100,1100,0
20250311,134600,96151639,1100,1100,1100,1100,1
20250311,134500,96150539,1101,1101,1101,1101,1
20250311,134400,96149438,1100,1100,1100,1100,0
20250311,134300,96149438,1100,1100,1100,1100,0
20250311,134200,96149438,1100,1099,1100,1099,500
20250311,134100,95599513,1100,1100,1100,1100,0
20250311,134000,95599513,1100,1100,1100,1100,685
20250311,133900,94846013,1099,1098,1099,1098,500
20250311,133800,94296753,1098,1098,1098,1098,0
20250311,133700,94296753,1098,1098,1098,1098,1
20250311,133600,94295655,1096,1096,1096,1096,0
20250311,133500,94295655,1096,1096,1096,1096,10
20250311,133400,94284695,1099,1099,1099,1099,90
20250311,133300,94185785,1096,1096,1096,1096,3
20250311,133200,94182497,1096,1096,1096,1096,0
20250311,133100,94182497,1096,1094,1096,1094,303
20250311,133000,93850462,1093,1093,1093,1093,10
20250311,132900,93839532,1090,1090,1090,1090,0
20250311,132800,93839532,1090,1090,1090,1090,0
20250311,132700,93839532,1090,1090,1090,1090,0
20250311,132600,93839532,1090,1090,1090,1090,0
20250311,132500,93839532,1090,1090,1090,1090,0
20250311,132400,93839532,1090,1090,1090,1090,0
20250311,132300,93839532,1090,1090,1090,1090,0
20250311,132200,93839532,1090,1090,1090,1090,0
20250311,132100,93839532,1090,1090,1090,1090,3
20250311,132000,93836262,1090,1090,1090,1090,15
20250311,131900,93819912,1090,1080,1090,1080,7029
20250311,131800,86160382,1075,1075,1075,1075,0
20250311,131700,86160382,1075,1075,1075,1075,0
20250311,131600,86160382,1075,1075,1075,1075,0
20250311,131500,86160382,1075,1070,1075,1070,1275
20250311,131400,84792114,1070,1070,1070,1070,0
20250311,131300,84792114,1070,1070,1070,1070,0
20250311,131200,84792114,1070,1070,1070,1070,0
20250311,131100,84792114,1070,1070,1070,1070,0
20250311,131000,84792114,1070,1070,1070,1070,0
20250311,130900,84792114,1070,1070,1070,1070,0
20250311,130800,84792114,1070,1070,1070,1070,0
20250311,130700,84792114,1070,1070,1070,1070,0
20250311,130600,84792114,1070,1070,1070,1070,0
20250311,130500,84792114,1070,1070,1070,1070,0
20250311,130400,84792114,1070,1070,1070,1070,304
20250311,130300,84466834,1070,1070,1070,1070,0
20250311,130200,84466834,1070,1070,1070,1070,0
20250311,130100,84466834,1070,1070,1070,1070,14
20250311,130000,84451854,1073,1073,1073,1073,0
20250311,125900,84451854,1073,1073,1073,1073,0
20250311,125800,84451854,1073,1073,1073,1073,0
20250311,125700,84451854,1073,1073,1073,1073,0
20250311,125600,84451854,1073,1073,1073,1073,1
20250311,125500,84450781,1070,1070,1070,1070,0
20250311,125400,84450781,1070,1070,1070,1070,0
20250311,125300,84450781,1070,1070,1070,1070,0
20250311,125200,84450781,1070,1070,1070,1070,0
20250311,125100,84450781,1070,1070,1070,1070,0
20250311,125000,84450781,1070,1070,1070,1070,0
20250311,124900,84450781,1070,1070,1070,1070,0
20250311,124800,84450781,1070,1070,1070,1070,0
20250311,124700,84450781,1070,1070,1070,1070,0
20250311,124600,84450781,1070,1070,1070,1070,0
20250311,124500,84450781,1070,1070,1070,1070,0
20250311,124400,84450781,1070,1070,1070,1070,0
20250311,124300,84450781,1070,1070,1070,1070,0
20250311,124200,84450781,1070,1070,1070,1070,0
20250311,124100,84450781,1070,1070,1070,1070,0
20250311,124000,84450781,1070,1070,1070,1070,0
20250311,123900,84450781,1070,1070,1070,1070,0
20250311,123800,84450781,1070,1070,1070,1070,130
20250311,123700,84311681,1070,1070,1070,1070,0
20250311,123600,84311681,1070,1070,1070,1070,0
20250311,123500,84311681,1070,1070,1070,1070,0
20250311,123400,84311681,1070,1070,1070,1070,0
20250311,123300,84311681,1070,1070,1070,1070,0
20250311,123200,84311681,1070,1070,1070,1070,0
20250311,123100,84311681,1070,1070,1070,1070,0
20250311,123000,84311681,1070,1070,1070,1070,0
20250311,122900,84311681,1070,1070,1070,1070,0
20250311,122800,84311681,1070,1070,1070,1070,30
20250311,122700,84279581,1071,1071,1071,1071,0
20250311,122600,84279581,1071,1071,1071,1071,0
20250311,122500,84279581,1071,1071,1071,1071,20
20250311,122400,84258161,1070,1070,1070,1070,0
20250311,122300,84258161,1070,1070,1070,1070,0
20250311,122200,84258161,1070,1070,1070,1070,0
20250311,122100,84258161,1070,1070,1070,1070,0
20250311,122000,84258161,1070,1070,1070,1070,0
20250311,121900,84258161,1070,1070,1070,1070,0
20250311,121800,84258161,1070,1070,1070,1070,0
20250311,121700,84258161,1070,1070,1070,1070,0
20250311,121600,84258161,1070,1070,1070,1070,549
20250311,121500,83670731,1070,1070,1070,1070,0
20250311,121400,83670731,1070,1070,1070,1070,0
20250311,121300,83670731,1070,1070,1070,1070,1
20250311,121200,83669661,1070,1070,1070,1070,0
20250311,121100,83669661,1070,1070,1070,1070,148
20250311,121000,83511301,1070,1070,1070,1070,0
20250311,120900,83511301,1070,1066,1070,1066,501
20250311,120800,82976615,1068,1068,1068,1068,0
20250311,120700,82976615,1068,1068,1068,1068,0
20250311,120600,82976615,1068,1068,1068,1068,0
20250311,120500,82976615,1068,1068,1068,1068,0
20250311,120400,82976615,1068,1068,1068,1068,93
20250311,120300,82877291,1066,1066,1066,1066,21
20250311,120200,82854905,1066,1066,1066,1066,399
20250311,120100,82429571,1066,1066,1066,1066,0
20250311,120000,82429571,1066,1069,1069,1066,9635
20250311,115900,72139573,1070,1069,1070,1069,290
20250311,115800,71829533,1069,1069,1069,1069,0
20250311,115700,71829533,1069,1069,1069,1069,0
20250311,115600,71829533,1069,1069,1069,1069,0
20250311,115500,71829533,1069,1069,1069,1069,0
20250311,115400,71829533,1069,1069,1069,1069,0
20250311,115300,71829533,1069,1069,1069,1069,20
20250311,115200,71808153,1070,1070,1070,1070,0
20250311,115100,71808153,1070,1070,1070,1070,0
20250311,115000,71808153,1070,1070,1070,1070,0
20250311,114900,71808153,1070,1070,1070,1070,0
20250311,114800,71808153,1070,1070,1070,1070,0
20250311,114700,71808153,1070,1070,1070,1070,0
20250311,114600,71808153,1070,1070,1070,1070,0
20250311,114500,71808153,1070,1070,1070,1070,0
20250311,114400,71808153,1070,1070,1070,1070,20
20250311,114300,71786753,1069,1070,1070,1069,231
20250311,114200,71539803,1070,1070,1070,1070,781
20250311,114100,70704133,1073,1073,1073,1073,0
20250311,114000,70704133,1073,1073,1073,1073,0
20250311,113900,70704133,1073,1073,1073,1073,0
20250311,113800,70704133,1073,1073,1073,1073,0
20250311,113700,70704133,1073,1073,1073,1073,0
20250311,113600,70704133,1073,1073,1073,1073,1
20250311,113500,70703060,1071,1070,1071,1070,6517
20250311,113400,63729618,1072,1072,1072,1072,28
20250311,113300,63699602,1068,1068,1068,1068,10
20250311,113200,63688922,1071,1071,1071,1071,0
20250311,113100,63688922,1071,1071,1071,1071,0
20250311,113000,63688922,1071,1071,1071,1071,0
20250311,112900,63688922,1071,1071,1071,1071,0
20250311,112800,63688922,1071,1071,1071,1071,0
20250311,112700,63688922,1071,1071,1071,1071,0
20250311,112600,63688922,1071,1071,1071,1071,0
20250311,112500,63688922,1071,1071,1071,1071,0
20250311,112400,63688922,1071,1071,1071,1071,0
20250311,112300,63688922,1071,1071,1071,1071,0
20250311,112200,63688922,1071,1071,1071,1071,0
20250311,112100,63688922,1071,1071,1071,1071,0
20250311,112000,63688922,1071,1071,1071,1071,0
20250311,111900,63688922,1071,1071,1071,1071,0
20250311,111800,63688922,1071,1071,1071,1071,0
20250311,111700,63688922,1071,1071,1071,1071,0
20250311,111600,63688922,1071,1071,1071,1071,0
20250311,111500,63688922,1071,1071,1071,1071,0
20250311,111400,63688922,1071,1071,1071,1071,0
20250311,111300,63688922,1071,1071,1071,1071,100
20250311,111200,63581822,1074,1074,1074,1074,0
20250311,111100,63581822,1074,1074,1074,1074,0
20250311,111000,63581822,1074,1074,1074,1074,0
20250311,110900,63581822,1074,1074,1074,1074,0
20250311,110800,63581822,1074,1069,1074,1068,1611
20250311,110700,61861201,1069,1069,1069,1069,900
20250311,110600,60899101,1069,1072,1072,1069,344
20250311,110500,60531101,1081,1081,1081,1081,0
20250311,110400,60531101,1081,1081,1081,1081,0
20250311,110300,60531101,1081,1081,1081,1081,1
20250311,110200,60530020,1074,1074,1074,1074,234
20250311,110100,60278704,1074,1074,1074,1074,0
20250311,110000,60278704,1074,1074,1074,1074,0
20250311,105900,60278704,1074,1074,1074,1074,0
20250311,105800,60278704,1074,1074,1074,1067,188
20250311,105700,60076799,1067,1067,1067,1067,0
20250311,105600,60076799,1067,1067,1067,1067,0
20250311,105500,60076799,1067,1068,1068,1067,10
20250311,105400,60066128,1068,1068,1068,1068,0
20250311,105300,60066128,1068,1068,1068,1068,0
20250311,105200,60066128,1068,1070,1070,1068,2607
20250311,105100,57281849,1074,1074,1074,1074,0
20250311,105000,57281849,1074,1074,1074,1074,1
20250311,104900,57280775,1074,1074,1074,1074,1
20250311,104800,57279701,1068,1069,1069,1068,100
20250311,104700,57172900,1068,1068,1068,1068,0
20250311,104600,57172900,1068,1068,1068,1068,0
20250311,104500,57172900,1068,1068,1068,1068,0
20250311,104400,57172900,1068,1068,1068,1068,0
20250311,104300,57172900,1068,1068,1068,1068,0
20250311,104200,57172900,1068,1068,1068,1068,0
20250311,104100,57172900,1068,1068,1068,1068,286
20250311,104000,56867452,1069,1069,1069,1069,373
20250311,103900,56468715,1069,1069,1069,1069,0
20250311,103800,56468715,1069,1069,1069,1069,0
20250311,103700,56468715,1069,1069,1069,1069,0
20250311,103600,56468715,1069,1072,1072,1069,103
20250311,103500,56358305,1072,1072,1072,1072,201
20250311,103400,56142833,1073,1073,1073,1073,1000
20250311,103300,55069833,1074,1074,1074,1074,562
20250311,103200,54466245,1074,1074,1074,1074,0
20250311,103100,54466245,1074,1075,1075,1074,1132
20250311,103000,53249873,1075,1075,1075,1075,0
20250311,102900,53249873,1075,1075,1075,1075,0
20250311,102800,53249873,1075,1075,1075,1075,22
20250311,102700,53226223,1075,1077,1077,1075,1620
20250311,102600,51483722,1076,1076,1076,1076,0
20250311,102500,51483722,1076,1076,1076,1076,0
20250311,102400,51483722,1076,1076,1076,1076,0
20250311,102300,51483722,1076,1076,1076,1076,0
20250311,102200,51483722,1076,1076,1076,1076,1002
20250311,102100,50405570,1076,1077,1077,1076,51
20250311,102000,50350664,1077,1077,1077,1077,0
20250311,101900,50350664,1077,1077,1077,1077,0
20250311,101800,50350664,1077,1077,1077,1077,67
20250311,101700,50278505,1084,1084,1084,1084,1191
20250311,101600,48987461,1084,1084,1084,1084,50
20250311,101500,48933261,1084,1084,1085,1084,389
20250311,101400,48511563,1075,1075,1075,1075,0
20250311,101300,48511563,1075,1075,1075,1075,1482
20250311,101200,46918413,1075,1075,1075,1075,0
20250311,101100,46918413,1075,1075,1075,1075,0
20250311,101000,46918413,1075,1075,1075,1075,0
20250311,100900,46918413,1075,1075,1075,1075,0
20250311,100800,46918413,1075,1075,1075,1075,2
20250311,100700,46916263,1075,1075,1075,1075,0
20250311,100600,46916263,1075,1076,1076,1075,85
20250311,100500,46824885,1076,1076,1076,1076,0
20250311,100400,46824885,1076,1076,1076,1076,0
20250311,100300,46824885,1076,1077,1077,1076,16
20250311,100200,46807663,1077,1077,1077,1077,1
20250311,100100,46806586,1084,1084,1084,1084,0
20250311,100000,46806586,1084,1084,1084,1084,0
20250311,095900,46806586,1084,1084,1084,1084,0
20250311,095800,46806586,1084,1084,1084,1084,0
20250311,095700,46806586,1084,1084,1084,1084,0
20250311,095600,46806586,1084,1084,1084,1084,0
20250311,095500,46806586,1084,1084,1084,1084,5
20250311,095400,46801166,1076,1076,1076,1076,0
20250311,095300,46801166,1076,1076,1076,1076,0
20250311,095200,46801166,1076,1076,1076,1076,3
20250311,095100,46797938,1076,1076,1076,1076,1
20250311,095000,46796862,1081,1081,1081,1081,0
20250311,094900,46796862,1081,1081,1081,1081,0
20250311,094800,46796862,1081,1081,1081,1081,0
20250311,094700,46796862,1081,1081,1081,1081,0
20250311,094600,46796862,1081,1083,1083,1081,446
20250311,094500,46314717,1085,1085,1085,1085,0
20250311,094400,46314717,1085,1085,1085,1085,10
20250311,094300,46303867,1085,1081,1085,1081,2317
20250311,094200,43796888,1082,1085,1085,1082,2035
20250311,094100,41592151,1089,1089,1089,1089,0
20250311,094000,41592151,1089,1087,1089,1087,199
20250311,093900,41375483,1090,1090,1090,1090,0
20250311,093800,41375483,1090,1090,1090,1090,0
20250311,093700,41375483,1090,1090,1090,1090,0
20250311,093600,41375483,1090,1090,1090,1090,9
20250311,093500,41365673,1091,1090,1091,1090,250
20250311,093400,41092951,1091,1091,1091,1091,0
20250311,093300,41092951,1091,1091,1091,1091,18
20250311,093200,41073313,1083,1083,1083,1083,60
20250311,093100,41008333,1083,1083,1083,1083,0
20250311,093000,41008333,1083,1093,1093,1083,47
20250311,092900,40957324,1083,1083,1083,1083,541
20250311,092800,40371421,1083,1083,1083,1083,0
20250311,092700,40371421,1083,1083,1083,1083,94
20250311,092600,40269619,1083,1086,1086,1083,63
20250311,092500,40201325,1087,1088,1088,1087,1610
20250311,092400,38451209,1087,1089,1089,1087,15
20250311,092300,38434889,1107,1107,1107,1107,30
20250311,092200,38401679,1090,1090,1090,1088,307
20250311,092100,38067069,1115,1115,1115,1115,0
20250311,092000,38067069,1115,1085,1115,1085,2002
20250311,091900,35846664,1084,1087,1088,1084,1456
20250311,091800,34265182,1116,1116,1116,1116,0
20250311,091700,34265182,1116,1116,1116,1116,0
20250311,091600,34265182,1116,1116,1116,1116,1519
20250311,091500,32569978,1116,1117,1118,1113,1637
20250311,091400,30742176,1121,1124,1124,1068,3907
20250311,091300,26362565,1125,1125,1125,1125,0
20250311,091200,26362565,1125,1065,1125,1065,7483
20250311,091100,18180082,1062,1065,1065,1062,356
20250311,091000,17801860,1066,1067,1067,1066,18
20250311,090900,17782662,1069,1070,1070,1069,217
20250311,090800,17550589,1070,1070,1070,1070,20
20250311,090700,17529189,1073,1063,1073,1060,301
20250311,090600,17209276,1063,1075,1075,1063,456
20250311,090500,16719113,1077,1076,1077,1076,301
20250311,090400,16394941,1079,1079,1079,1079,41
20250311,090300,16350702,1084,1091,1091,1084,107
20250311,090200,16234014,1060,1126,1126,1060,13528
20250311,090100,1563983,1130,1130,1130,1130,0
20250311,090000,1563983,1130,1068,1130,1068,1440
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190700 148750360 1120 1120 1120 1120 4915
3 20250311 190600 148750360 1120 1120 1120 1120 0
4 20250311 190500 148750360 1120 1120 1120 1120 0
5 20250311 190400 148750360 1120 1120 1120 1120 0
6 20250311 190300 148750360 1120 1120 1120 1120 0
7 20250311 190200 148750360 1120 1120 1120 1120 0
8 20250311 190100 148750360 1120 1120 1120 1120 0
9 20250311 190000 148750360 1120 1120 1120 1120 0
10 20250311 185900 148750360 1120 1120 1120 1120 0
11 20250311 185800 148750360 1120 1120 1120 1120 0
12 20250311 185700 148750360 1120 1120 1120 1120 0
13 20250311 185600 148750360 1120 1120 1120 1120 0
14 20250311 185500 148750360 1120 1120 1120 1120 0
15 20250311 185400 148750360 1120 1120 1120 1120 0
16 20250311 185300 148750360 1120 1120 1120 1120 0
17 20250311 185200 148750360 1120 1120 1120 1120 0
18 20250311 185100 148750360 1120 1120 1120 1120 0
19 20250311 185000 148750360 1120 1120 1120 1120 0
20 20250311 184900 148750360 1120 1120 1120 1120 0
21 20250311 184800 148750360 1120 1120 1120 1120 0
22 20250311 184700 148750360 1120 1120 1120 1120 0
23 20250311 184600 148750360 1120 1120 1120 1120 0
24 20250311 184500 148750360 1120 1120 1120 1120 0
25 20250311 184400 148750360 1120 1120 1120 1120 0
26 20250311 184300 148750360 1120 1120 1120 1120 0
27 20250311 184200 148750360 1120 1120 1120 1120 0
28 20250311 184100 148750360 1120 1120 1120 1120 0
29 20250311 184000 148750360 1120 1120 1120 1120 0
30 20250311 183900 148750360 1120 1120 1120 1120 0
31 20250311 183800 148750360 1120 1120 1120 1120 0
32 20250311 183700 148750360 1120 1120 1120 1120 4915
33 20250311 183600 148750360 1120 1120 1120 1120 0
34 20250311 183500 148750360 1120 1120 1120 1120 0
35 20250311 183400 148750360 1120 1120 1120 1120 0
36 20250311 183300 148750360 1120 1120 1120 1120 0
37 20250311 183200 148750360 1120 1120 1120 1120 0
38 20250311 183100 148750360 1120 1120 1120 1120 0
39 20250311 183000 148750360 1120 1120 1120 1120 0
40 20250311 182900 148750360 1120 1120 1120 1120 0
41 20250311 182800 148750360 1120 1120 1120 1120 0
42 20250311 182700 148750360 1120 1120 1120 1120 0
43 20250311 182600 148750360 1120 1120 1120 1120 0
44 20250311 182500 148750360 1120 1120 1120 1120 0
45 20250311 182400 148750360 1120 1120 1120 1120 0
46 20250311 182300 148750360 1120 1120 1120 1120 0
47 20250311 182200 148750360 1120 1120 1120 1120 0
48 20250311 182100 148750360 1120 1120 1120 1120 0
49 20250311 182000 148750360 1120 1120 1120 1120 0
50 20250311 181900 148750360 1120 1120 1120 1120 0
51 20250311 181800 148750360 1120 1120 1120 1120 0
52 20250311 181700 148750360 1120 1120 1120 1120 0
53 20250311 181600 148750360 1120 1120 1120 1120 0
54 20250311 181500 148750360 1120 1120 1120 1120 0
55 20250311 181400 148750360 1120 1120 1120 1120 0
56 20250311 181300 148750360 1120 1120 1120 1120 0
57 20250311 181200 148750360 1120 1120 1120 1120 0
58 20250311 181100 148750360 1120 1120 1120 1120 0
59 20250311 181000 148750360 1120 1120 1120 1120 0
60 20250311 180900 148750360 1120 1120 1120 1120 0
61 20250311 180800 148750360 1120 1120 1120 1120 0
62 20250311 180700 148750360 1120 1120 1120 1120 4915
63 20250311 180600 148750360 1120 1120 1120 1120 0
64 20250311 180500 148750360 1120 1120 1120 1120 0
65 20250311 180400 148750360 1120 1120 1120 1120 0
66 20250311 180300 148750360 1120 1120 1120 1120 0
67 20250311 180200 148750360 1120 1120 1120 1120 0
68 20250311 180100 148750360 1120 1120 1120 1120 0
69 20250311 180000 148750360 1120 1120 1120 1120 0
70 20250311 175900 148750360 1120 1120 1120 1120 0
71 20250311 175800 148750360 1120 1120 1120 1120 0
72 20250311 175700 148750360 1120 1120 1120 1120 0
73 20250311 175600 148750360 1120 1120 1120 1120 0
74 20250311 175500 148750360 1120 1120 1120 1120 0
75 20250311 175400 148750360 1120 1120 1120 1120 0
76 20250311 175300 148750360 1120 1120 1120 1120 0
77 20250311 175200 148750360 1120 1120 1120 1120 0
78 20250311 175100 148750360 1120 1120 1120 1120 0
79 20250311 175000 148750360 1120 1120 1120 1120 0
80 20250311 174900 148750360 1120 1120 1120 1120 0
81 20250311 174800 148750360 1120 1120 1120 1120 0
82 20250311 174700 148750360 1120 1120 1120 1120 0
83 20250311 174600 148750360 1120 1120 1120 1120 0
84 20250311 174500 148750360 1120 1120 1120 1120 0
85 20250311 174400 148750360 1120 1120 1120 1120 0
86 20250311 174300 148750360 1120 1120 1120 1120 0
87 20250311 174200 148750360 1120 1120 1120 1120 0
88 20250311 174100 148750360 1120 1120 1120 1120 0
89 20250311 174000 148750360 1120 1120 1120 1120 0
90 20250311 173900 148750360 1120 1120 1120 1120 0
91 20250311 173800 148750360 1120 1120 1120 1120 0
92 20250311 173700 148750360 1120 1120 1120 1120 4915
93 20250311 173600 148750360 1120 1120 1120 1120 0
94 20250311 173500 148750360 1120 1120 1120 1120 0
95 20250311 173400 148750360 1120 1120 1120 1120 0
96 20250311 173300 148750360 1120 1120 1120 1120 0
97 20250311 173200 148750360 1120 1120 1120 1120 0
98 20250311 173100 148750360 1120 1120 1120 1120 0
99 20250311 173000 148750360 1120 1120 1120 1120 0
100 20250311 172900 148750360 1120 1120 1120 1120 0
101 20250311 172800 148750360 1120 1120 1120 1120 0
102 20250311 172700 148750360 1120 1120 1120 1120 0
103 20250311 172600 148750360 1120 1120 1120 1120 0
104 20250311 172500 148750360 1120 1120 1120 1120 0
105 20250311 172400 148750360 1120 1120 1120 1120 0
106 20250311 172300 148750360 1120 1120 1120 1120 0
107 20250311 172200 148750360 1120 1120 1120 1120 0
108 20250311 172100 148750360 1120 1120 1120 1120 0
109 20250311 172000 148750360 1120 1120 1120 1120 0
110 20250311 171900 148750360 1120 1120 1120 1120 0
111 20250311 171800 148750360 1120 1120 1120 1120 0
112 20250311 171700 148750360 1120 1120 1120 1120 0
113 20250311 171600 148750360 1120 1120 1120 1120 0
114 20250311 171500 148750360 1120 1120 1120 1120 0
115 20250311 171400 148750360 1120 1120 1120 1120 0
116 20250311 171300 148750360 1120 1120 1120 1120 0
117 20250311 171200 148750360 1120 1120 1120 1120 0
118 20250311 171100 148750360 1120 1120 1120 1120 0
119 20250311 171000 148750360 1120 1120 1120 1120 0
120 20250311 170900 148750360 1120 1120 1120 1120 0
121 20250311 170800 148750360 1120 1120 1120 1120 0
122 20250311 170700 148750360 1120 1120 1120 1120 4915
123 20250311 170600 148750360 1120 1120 1120 1120 0
124 20250311 170500 148750360 1120 1120 1120 1120 0
125 20250311 170400 148750360 1120 1120 1120 1120 0
126 20250311 170300 148750360 1120 1120 1120 1120 0
127 20250311 170200 148750360 1120 1120 1120 1120 0
128 20250311 170100 148750360 1120 1120 1120 1120 0
129 20250311 170000 148750360 1120 1120 1120 1120 0
130 20250311 165900 148750360 1120 1120 1120 1120 0
131 20250311 165800 148750360 1120 1120 1120 1120 0
132 20250311 165700 148750360 1120 1120 1120 1120 0
133 20250311 165600 148750360 1120 1120 1120 1120 0
134 20250311 165500 148750360 1120 1120 1120 1120 0
135 20250311 165400 148750360 1120 1120 1120 1120 0
136 20250311 165300 148750360 1120 1120 1120 1120 0
137 20250311 165200 148750360 1120 1120 1120 1120 0
138 20250311 165100 148750360 1120 1120 1120 1120 0
139 20250311 165000 148750360 1120 1120 1120 1120 0
140 20250311 164900 148750360 1120 1120 1120 1120 0
141 20250311 164800 148750360 1120 1120 1120 1120 0
142 20250311 164700 148750360 1120 1120 1120 1120 0
143 20250311 164600 148750360 1120 1120 1120 1120 0
144 20250311 164500 148750360 1120 1120 1120 1120 0
145 20250311 164400 148750360 1120 1120 1120 1120 0
146 20250311 164300 148750360 1120 1120 1120 1120 0
147 20250311 164200 148750360 1120 1120 1120 1120 0
148 20250311 164100 148750360 1120 1120 1120 1120 0
149 20250311 164000 148750360 1120 1120 1120 1120 0
150 20250311 163900 148750360 1120 1120 1120 1120 0
151 20250311 163800 148750360 1120 1120 1120 1120 0
152 20250311 163700 148750360 1120 1120 1120 1120 4915
153 20250311 163600 148750360 1120 1120 1120 1120 0
154 20250311 163500 148750360 1120 1120 1120 1120 0
155 20250311 163400 148750360 1120 1120 1120 1120 0
156 20250311 163300 148750360 1120 1120 1120 1120 0
157 20250311 163200 148750360 1120 1120 1120 1120 0
158 20250311 163100 148750360 1120 1120 1120 1120 0
159 20250311 163000 148750360 1120 1120 1120 1120 0
160 20250311 162900 148750360 1120 1120 1120 1120 0
161 20250311 162800 148750360 1120 1120 1120 1120 0
162 20250311 162700 148750360 1120 1120 1120 1120 0
163 20250311 162600 148750360 1120 1120 1120 1120 0
164 20250311 162500 148750360 1120 1120 1120 1120 0
165 20250311 162400 148750360 1120 1120 1120 1120 0
166 20250311 162300 148750360 1120 1120 1120 1120 0
167 20250311 162200 148750360 1120 1120 1120 1120 0
168 20250311 162100 148750360 1120 1120 1120 1120 0
169 20250311 162000 148750360 1120 1120 1120 1120 0
170 20250311 161900 148750360 1120 1120 1120 1120 0
171 20250311 161800 148750360 1120 1120 1120 1120 0
172 20250311 161700 148750360 1120 1120 1120 1120 0
173 20250311 161600 148750360 1120 1120 1120 1120 0
174 20250311 161500 148750360 1120 1120 1120 1120 0
175 20250311 161400 148750360 1120 1120 1120 1120 0
176 20250311 161300 148750360 1120 1120 1120 1120 0
177 20250311 161200 148750360 1120 1120 1120 1120 0
178 20250311 161100 148750360 1120 1120 1120 1120 0
179 20250311 161000 148750360 1120 1120 1120 1120 0
180 20250311 160900 148750360 1120 1120 1120 1120 0
181 20250311 160800 148750360 1120 1120 1120 1120 0
182 20250311 160700 148750360 1120 1120 1120 1120 4915
183 20250311 160600 148750360 1120 1120 1120 1120 0
184 20250311 160500 148750360 1120 1120 1120 1120 0
185 20250311 160400 148750360 1120 1120 1120 1120 0
186 20250311 160300 148750360 1120 1120 1120 1120 0
187 20250311 160200 148750360 1120 1120 1120 1120 0
188 20250311 160100 148750360 1120 1120 1120 1120 0
189 20250311 160000 148750360 1120 1120 1120 1120 0
190 20250311 155900 148750360 1120 1120 1120 1120 0
191 20250311 155800 148750360 1120 1120 1120 1120 0
192 20250311 155700 148750360 1120 1120 1120 1120 0
193 20250311 155600 148750360 1120 1120 1120 1120 0
194 20250311 155500 148750360 1120 1120 1120 1120 0
195 20250311 155400 148750360 1120 1120 1120 1120 0
196 20250311 155300 148750360 1120 1120 1120 1120 0
197 20250311 155200 148750360 1120 1120 1120 1120 0
198 20250311 155100 148750360 1120 1120 1120 1120 0
199 20250311 155000 148750360 1120 1120 1120 1120 0
200 20250311 154900 148750360 1120 1120 1120 1120 0
201 20250311 154800 148750360 1120 1120 1120 1120 0
202 20250311 154700 148750360 1120 1120 1120 1120 0
203 20250311 154600 148750360 1120 1120 1120 1120 0
204 20250311 154500 148750360 1120 1120 1120 1120 0
205 20250311 154400 148750360 1120 1120 1120 1120 0
206 20250311 154300 148750360 1120 1120 1120 1120 0
207 20250311 154200 148750360 1120 1120 1120 1120 0
208 20250311 154100 148750360 1120 1120 1120 1120 0
209 20250311 154000 148750360 1120 1120 1120 1120 0
210 20250311 153900 148750360 1120 1120 1120 1120 0
211 20250311 153800 148750360 1120 1120 1120 1120 0
212 20250311 153700 148750360 1120 1120 1120 1120 4915
213 20250311 153600 148750360 1120 1120 1120 1120 0
214 20250311 153500 148750360 1120 1120 1120 1120 0
215 20250311 153400 148750360 1120 1120 1120 1120 0
216 20250311 153300 148750360 1120 1120 1120 1120 0
217 20250311 153200 148750360 1120 1120 1120 1120 0
218 20250311 153100 148750360 1120 1120 1120 1120 0
219 20250311 153000 148750360 1120 1120 1120 1120 4915
220 20250311 152900 143245560 1120 1120 1120 1120 0
221 20250311 152800 143245560 1120 1120 1120 1120 0
222 20250311 152700 143245560 1120 1120 1120 1120 0
223 20250311 152600 143245560 1120 1120 1120 1120 0
224 20250311 152500 143245560 1120 1120 1120 1120 0
225 20250311 152400 143245560 1120 1120 1120 1120 0
226 20250311 152300 143245560 1120 1120 1120 1120 0
227 20250311 152200 143245560 1120 1120 1120 1120 0
228 20250311 152100 143245560 1120 1120 1120 1120 0
229 20250311 152000 143245560 1120 1120 1120 1120 0
230 20250311 151900 143245560 1120 1116 1120 1116 2042
231 20250311 151800 140959722 1116 1111 1116 1111 500
232 20250311 151700 140402181 1110 1110 1110 1110 0
233 20250311 151600 140402181 1110 1110 1110 1110 900
234 20250311 151500 139403181 1110 1104 1110 1104 1380
235 20250311 151400 137871829 1109 1110 1110 1109 107
236 20250311 151300 137753144 1108 1103 1108 1103 10338
237 20250311 151200 126329929 1103 1103 1103 1103 0
238 20250311 151100 126329929 1103 1103 1103 1103 0
239 20250311 151000 126329929 1103 1102 1103 1102 3807
240 20250311 150900 122134495 1102 1102 1102 1102 0
241 20250311 150800 122134495 1102 1102 1102 1102 0
242 20250311 150700 122134495 1102 1100 1102 1100 288
243 20250311 150600 121817625 1100 1100 1100 1100 87
244 20250311 150500 121721925 1103 1101 1104 1100 3259
245 20250311 150400 118133533 1100 1100 1100 1100 89
246 20250311 150300 118035633 1100 1100 1100 1100 35
247 20250311 150200 117997133 1100 1098 1100 1098 246
248 20250311 150100 117726556 1101 1101 1101 1101 0
249 20250311 150000 117726556 1101 1101 1101 1101 0
250 20250311 145900 117726556 1101 1101 1101 1101 0
251 20250311 145800 117726556 1101 1101 1101 1101 0
252 20250311 145700 117726556 1101 1101 1101 1101 0
253 20250311 145600 117726556 1101 1101 1101 1101 0
254 20250311 145500 117726556 1101 1101 1101 1101 0
255 20250311 145400 117726556 1101 1101 1101 1101 0
256 20250311 145300 117726556 1101 1101 1101 1101 0
257 20250311 145200 117726556 1101 1101 1101 1101 0
258 20250311 145100 117726556 1101 1101 1101 1101 0
259 20250311 145000 117726556 1101 1101 1101 1101 716
260 20250311 144900 116938240 1101 1101 1101 1101 1472
261 20250311 144800 115317568 1101 1101 1101 1101 0
262 20250311 144700 115317568 1101 1101 1101 1101 50
263 20250311 144600 115262518 1101 1101 1101 1101 31
264 20250311 144500 115228387 1101 1101 1101 1101 1
265 20250311 144400 115227286 1101 1101 1101 1101 290
266 20250311 144300 114907996 1101 1101 1101 1101 79
267 20250311 144200 114821017 1101 1101 1101 1101 0
268 20250311 144100 114821017 1101 1099 1101 1099 722
269 20250311 144000 114026845 1099 1099 1099 1099 0
270 20250311 143900 114026845 1099 1099 1099 1099 0
271 20250311 143800 114026845 1099 1099 1099 1099 0
272 20250311 143700 114026845 1099 1099 1099 1099 227
273 20250311 143600 113777372 1090 1090 1090 1090 0
274 20250311 143500 113777372 1090 1090 1090 1090 0
275 20250311 143400 113777372 1090 1090 1090 1090 0
276 20250311 143300 113777372 1090 1090 1090 1090 382
277 20250311 143200 113360992 1090 1090 1090 1090 5000
278 20250311 143100 107910992 1090 1090 1090 1090 0
279 20250311 143000 107910992 1090 1090 1090 1090 360
280 20250311 142900 107518592 1090 1090 1090 1090 1000
281 20250311 142800 106428592 1099 1099 1099 1099 0
282 20250311 142700 106428592 1099 1099 1099 1099 1
283 20250311 142600 106427493 1090 1090 1090 1090 0
284 20250311 142500 106427493 1090 1090 1090 1090 0
285 20250311 142400 106427493 1090 1091 1091 1090 328
286 20250311 142300 106069899 1100 1100 1100 1100 0
287 20250311 142200 106069899 1100 1100 1100 1100 0
288 20250311 142100 106069899 1100 1100 1100 1100 0
289 20250311 142000 106069899 1100 1100 1100 1100 0
290 20250311 141900 106069899 1100 1100 1100 1100 22
291 20250311 141800 106045699 1101 1088 1101 1088 5167
292 20250311 141700 100389651 1090 1087 1090 1087 781
293 20250311 141600 99538402 1078 1079 1079 1078 18
294 20250311 141500 99518988 1077 1079 1079 1077 18
295 20250311 141400 99499578 1090 1090 1090 1090 0
296 20250311 141300 99499578 1090 1090 1090 1090 0
297 20250311 141200 99499578 1090 1090 1090 1090 0
298 20250311 141100 99499578 1090 1090 1090 1090 0
299 20250311 141000 99499578 1090 1090 1090 1090 0
300 20250311 140900 99499578 1090 1090 1090 1090 480
301 20250311 140800 98976378 1090 1096 1096 1090 392
302 20250311 140700 98546955 1096 1097 1097 1096 1013
303 20250311 140600 97435795 1098 1098 1098 1098 0
304 20250311 140500 97435795 1098 1098 1098 1098 306
305 20250311 140400 97099807 1096 1096 1096 1096 0
306 20250311 140300 97099807 1096 1096 1096 1096 0
307 20250311 140200 97099807 1096 1096 1096 1096 0
308 20250311 140100 97099807 1096 1096 1096 1096 0
309 20250311 140000 97099807 1096 1100 1100 1096 860
310 20250311 135900 96153838 1100 1100 1100 1100 0
311 20250311 135800 96153838 1100 1100 1100 1100 0
312 20250311 135700 96153838 1100 1100 1100 1100 0
313 20250311 135600 96153838 1100 1100 1100 1100 1
314 20250311 135500 96152738 1099 1099 1099 1099 1
315 20250311 135400 96151639 1100 1100 1100 1100 0
316 20250311 135300 96151639 1100 1100 1100 1100 0
317 20250311 135200 96151639 1100 1100 1100 1100 0
318 20250311 135100 96151639 1100 1100 1100 1100 0
319 20250311 135000 96151639 1100 1100 1100 1100 0
320 20250311 134900 96151639 1100 1100 1100 1100 0
321 20250311 134800 96151639 1100 1100 1100 1100 0
322 20250311 134700 96151639 1100 1100 1100 1100 0
323 20250311 134600 96151639 1100 1100 1100 1100 1
324 20250311 134500 96150539 1101 1101 1101 1101 1
325 20250311 134400 96149438 1100 1100 1100 1100 0
326 20250311 134300 96149438 1100 1100 1100 1100 0
327 20250311 134200 96149438 1100 1099 1100 1099 500
328 20250311 134100 95599513 1100 1100 1100 1100 0
329 20250311 134000 95599513 1100 1100 1100 1100 685
330 20250311 133900 94846013 1099 1098 1099 1098 500
331 20250311 133800 94296753 1098 1098 1098 1098 0
332 20250311 133700 94296753 1098 1098 1098 1098 1
333 20250311 133600 94295655 1096 1096 1096 1096 0
334 20250311 133500 94295655 1096 1096 1096 1096 10
335 20250311 133400 94284695 1099 1099 1099 1099 90
336 20250311 133300 94185785 1096 1096 1096 1096 3
337 20250311 133200 94182497 1096 1096 1096 1096 0
338 20250311 133100 94182497 1096 1094 1096 1094 303
339 20250311 133000 93850462 1093 1093 1093 1093 10
340 20250311 132900 93839532 1090 1090 1090 1090 0
341 20250311 132800 93839532 1090 1090 1090 1090 0
342 20250311 132700 93839532 1090 1090 1090 1090 0
343 20250311 132600 93839532 1090 1090 1090 1090 0
344 20250311 132500 93839532 1090 1090 1090 1090 0
345 20250311 132400 93839532 1090 1090 1090 1090 0
346 20250311 132300 93839532 1090 1090 1090 1090 0
347 20250311 132200 93839532 1090 1090 1090 1090 0
348 20250311 132100 93839532 1090 1090 1090 1090 3
349 20250311 132000 93836262 1090 1090 1090 1090 15
350 20250311 131900 93819912 1090 1080 1090 1080 7029
351 20250311 131800 86160382 1075 1075 1075 1075 0
352 20250311 131700 86160382 1075 1075 1075 1075 0
353 20250311 131600 86160382 1075 1075 1075 1075 0
354 20250311 131500 86160382 1075 1070 1075 1070 1275
355 20250311 131400 84792114 1070 1070 1070 1070 0
356 20250311 131300 84792114 1070 1070 1070 1070 0
357 20250311 131200 84792114 1070 1070 1070 1070 0
358 20250311 131100 84792114 1070 1070 1070 1070 0
359 20250311 131000 84792114 1070 1070 1070 1070 0
360 20250311 130900 84792114 1070 1070 1070 1070 0
361 20250311 130800 84792114 1070 1070 1070 1070 0
362 20250311 130700 84792114 1070 1070 1070 1070 0
363 20250311 130600 84792114 1070 1070 1070 1070 0
364 20250311 130500 84792114 1070 1070 1070 1070 0
365 20250311 130400 84792114 1070 1070 1070 1070 304
366 20250311 130300 84466834 1070 1070 1070 1070 0
367 20250311 130200 84466834 1070 1070 1070 1070 0
368 20250311 130100 84466834 1070 1070 1070 1070 14
369 20250311 130000 84451854 1073 1073 1073 1073 0
370 20250311 125900 84451854 1073 1073 1073 1073 0
371 20250311 125800 84451854 1073 1073 1073 1073 0
372 20250311 125700 84451854 1073 1073 1073 1073 0
373 20250311 125600 84451854 1073 1073 1073 1073 1
374 20250311 125500 84450781 1070 1070 1070 1070 0
375 20250311 125400 84450781 1070 1070 1070 1070 0
376 20250311 125300 84450781 1070 1070 1070 1070 0
377 20250311 125200 84450781 1070 1070 1070 1070 0
378 20250311 125100 84450781 1070 1070 1070 1070 0
379 20250311 125000 84450781 1070 1070 1070 1070 0
380 20250311 124900 84450781 1070 1070 1070 1070 0
381 20250311 124800 84450781 1070 1070 1070 1070 0
382 20250311 124700 84450781 1070 1070 1070 1070 0
383 20250311 124600 84450781 1070 1070 1070 1070 0
384 20250311 124500 84450781 1070 1070 1070 1070 0
385 20250311 124400 84450781 1070 1070 1070 1070 0
386 20250311 124300 84450781 1070 1070 1070 1070 0
387 20250311 124200 84450781 1070 1070 1070 1070 0
388 20250311 124100 84450781 1070 1070 1070 1070 0
389 20250311 124000 84450781 1070 1070 1070 1070 0
390 20250311 123900 84450781 1070 1070 1070 1070 0
391 20250311 123800 84450781 1070 1070 1070 1070 130
392 20250311 123700 84311681 1070 1070 1070 1070 0
393 20250311 123600 84311681 1070 1070 1070 1070 0
394 20250311 123500 84311681 1070 1070 1070 1070 0
395 20250311 123400 84311681 1070 1070 1070 1070 0
396 20250311 123300 84311681 1070 1070 1070 1070 0
397 20250311 123200 84311681 1070 1070 1070 1070 0
398 20250311 123100 84311681 1070 1070 1070 1070 0
399 20250311 123000 84311681 1070 1070 1070 1070 0
400 20250311 122900 84311681 1070 1070 1070 1070 0
401 20250311 122800 84311681 1070 1070 1070 1070 30
402 20250311 122700 84279581 1071 1071 1071 1071 0
403 20250311 122600 84279581 1071 1071 1071 1071 0
404 20250311 122500 84279581 1071 1071 1071 1071 20
405 20250311 122400 84258161 1070 1070 1070 1070 0
406 20250311 122300 84258161 1070 1070 1070 1070 0
407 20250311 122200 84258161 1070 1070 1070 1070 0
408 20250311 122100 84258161 1070 1070 1070 1070 0
409 20250311 122000 84258161 1070 1070 1070 1070 0
410 20250311 121900 84258161 1070 1070 1070 1070 0
411 20250311 121800 84258161 1070 1070 1070 1070 0
412 20250311 121700 84258161 1070 1070 1070 1070 0
413 20250311 121600 84258161 1070 1070 1070 1070 549
414 20250311 121500 83670731 1070 1070 1070 1070 0
415 20250311 121400 83670731 1070 1070 1070 1070 0
416 20250311 121300 83670731 1070 1070 1070 1070 1
417 20250311 121200 83669661 1070 1070 1070 1070 0
418 20250311 121100 83669661 1070 1070 1070 1070 148
419 20250311 121000 83511301 1070 1070 1070 1070 0
420 20250311 120900 83511301 1070 1066 1070 1066 501
421 20250311 120800 82976615 1068 1068 1068 1068 0
422 20250311 120700 82976615 1068 1068 1068 1068 0
423 20250311 120600 82976615 1068 1068 1068 1068 0
424 20250311 120500 82976615 1068 1068 1068 1068 0
425 20250311 120400 82976615 1068 1068 1068 1068 93
426 20250311 120300 82877291 1066 1066 1066 1066 21
427 20250311 120200 82854905 1066 1066 1066 1066 399
428 20250311 120100 82429571 1066 1066 1066 1066 0
429 20250311 120000 82429571 1066 1069 1069 1066 9635
430 20250311 115900 72139573 1070 1069 1070 1069 290
431 20250311 115800 71829533 1069 1069 1069 1069 0
432 20250311 115700 71829533 1069 1069 1069 1069 0
433 20250311 115600 71829533 1069 1069 1069 1069 0
434 20250311 115500 71829533 1069 1069 1069 1069 0
435 20250311 115400 71829533 1069 1069 1069 1069 0
436 20250311 115300 71829533 1069 1069 1069 1069 20
437 20250311 115200 71808153 1070 1070 1070 1070 0
438 20250311 115100 71808153 1070 1070 1070 1070 0
439 20250311 115000 71808153 1070 1070 1070 1070 0
440 20250311 114900 71808153 1070 1070 1070 1070 0
441 20250311 114800 71808153 1070 1070 1070 1070 0
442 20250311 114700 71808153 1070 1070 1070 1070 0
443 20250311 114600 71808153 1070 1070 1070 1070 0
444 20250311 114500 71808153 1070 1070 1070 1070 0
445 20250311 114400 71808153 1070 1070 1070 1070 20
446 20250311 114300 71786753 1069 1070 1070 1069 231
447 20250311 114200 71539803 1070 1070 1070 1070 781
448 20250311 114100 70704133 1073 1073 1073 1073 0
449 20250311 114000 70704133 1073 1073 1073 1073 0
450 20250311 113900 70704133 1073 1073 1073 1073 0
451 20250311 113800 70704133 1073 1073 1073 1073 0
452 20250311 113700 70704133 1073 1073 1073 1073 0
453 20250311 113600 70704133 1073 1073 1073 1073 1
454 20250311 113500 70703060 1071 1070 1071 1070 6517
455 20250311 113400 63729618 1072 1072 1072 1072 28
456 20250311 113300 63699602 1068 1068 1068 1068 10
457 20250311 113200 63688922 1071 1071 1071 1071 0
458 20250311 113100 63688922 1071 1071 1071 1071 0
459 20250311 113000 63688922 1071 1071 1071 1071 0
460 20250311 112900 63688922 1071 1071 1071 1071 0
461 20250311 112800 63688922 1071 1071 1071 1071 0
462 20250311 112700 63688922 1071 1071 1071 1071 0
463 20250311 112600 63688922 1071 1071 1071 1071 0
464 20250311 112500 63688922 1071 1071 1071 1071 0
465 20250311 112400 63688922 1071 1071 1071 1071 0
466 20250311 112300 63688922 1071 1071 1071 1071 0
467 20250311 112200 63688922 1071 1071 1071 1071 0
468 20250311 112100 63688922 1071 1071 1071 1071 0
469 20250311 112000 63688922 1071 1071 1071 1071 0
470 20250311 111900 63688922 1071 1071 1071 1071 0
471 20250311 111800 63688922 1071 1071 1071 1071 0
472 20250311 111700 63688922 1071 1071 1071 1071 0
473 20250311 111600 63688922 1071 1071 1071 1071 0
474 20250311 111500 63688922 1071 1071 1071 1071 0
475 20250311 111400 63688922 1071 1071 1071 1071 0
476 20250311 111300 63688922 1071 1071 1071 1071 100
477 20250311 111200 63581822 1074 1074 1074 1074 0
478 20250311 111100 63581822 1074 1074 1074 1074 0
479 20250311 111000 63581822 1074 1074 1074 1074 0
480 20250311 110900 63581822 1074 1074 1074 1074 0
481 20250311 110800 63581822 1074 1069 1074 1068 1611
482 20250311 110700 61861201 1069 1069 1069 1069 900
483 20250311 110600 60899101 1069 1072 1072 1069 344
484 20250311 110500 60531101 1081 1081 1081 1081 0
485 20250311 110400 60531101 1081 1081 1081 1081 0
486 20250311 110300 60531101 1081 1081 1081 1081 1
487 20250311 110200 60530020 1074 1074 1074 1074 234
488 20250311 110100 60278704 1074 1074 1074 1074 0
489 20250311 110000 60278704 1074 1074 1074 1074 0
490 20250311 105900 60278704 1074 1074 1074 1074 0
491 20250311 105800 60278704 1074 1074 1074 1067 188
492 20250311 105700 60076799 1067 1067 1067 1067 0
493 20250311 105600 60076799 1067 1067 1067 1067 0
494 20250311 105500 60076799 1067 1068 1068 1067 10
495 20250311 105400 60066128 1068 1068 1068 1068 0
496 20250311 105300 60066128 1068 1068 1068 1068 0
497 20250311 105200 60066128 1068 1070 1070 1068 2607
498 20250311 105100 57281849 1074 1074 1074 1074 0
499 20250311 105000 57281849 1074 1074 1074 1074 1
500 20250311 104900 57280775 1074 1074 1074 1074 1
501 20250311 104800 57279701 1068 1069 1069 1068 100
502 20250311 104700 57172900 1068 1068 1068 1068 0
503 20250311 104600 57172900 1068 1068 1068 1068 0
504 20250311 104500 57172900 1068 1068 1068 1068 0
505 20250311 104400 57172900 1068 1068 1068 1068 0
506 20250311 104300 57172900 1068 1068 1068 1068 0
507 20250311 104200 57172900 1068 1068 1068 1068 0
508 20250311 104100 57172900 1068 1068 1068 1068 286
509 20250311 104000 56867452 1069 1069 1069 1069 373
510 20250311 103900 56468715 1069 1069 1069 1069 0
511 20250311 103800 56468715 1069 1069 1069 1069 0
512 20250311 103700 56468715 1069 1069 1069 1069 0
513 20250311 103600 56468715 1069 1072 1072 1069 103
514 20250311 103500 56358305 1072 1072 1072 1072 201
515 20250311 103400 56142833 1073 1073 1073 1073 1000
516 20250311 103300 55069833 1074 1074 1074 1074 562
517 20250311 103200 54466245 1074 1074 1074 1074 0
518 20250311 103100 54466245 1074 1075 1075 1074 1132
519 20250311 103000 53249873 1075 1075 1075 1075 0
520 20250311 102900 53249873 1075 1075 1075 1075 0
521 20250311 102800 53249873 1075 1075 1075 1075 22
522 20250311 102700 53226223 1075 1077 1077 1075 1620
523 20250311 102600 51483722 1076 1076 1076 1076 0
524 20250311 102500 51483722 1076 1076 1076 1076 0
525 20250311 102400 51483722 1076 1076 1076 1076 0
526 20250311 102300 51483722 1076 1076 1076 1076 0
527 20250311 102200 51483722 1076 1076 1076 1076 1002
528 20250311 102100 50405570 1076 1077 1077 1076 51
529 20250311 102000 50350664 1077 1077 1077 1077 0
530 20250311 101900 50350664 1077 1077 1077 1077 0
531 20250311 101800 50350664 1077 1077 1077 1077 67
532 20250311 101700 50278505 1084 1084 1084 1084 1191
533 20250311 101600 48987461 1084 1084 1084 1084 50
534 20250311 101500 48933261 1084 1084 1085 1084 389
535 20250311 101400 48511563 1075 1075 1075 1075 0
536 20250311 101300 48511563 1075 1075 1075 1075 1482
537 20250311 101200 46918413 1075 1075 1075 1075 0
538 20250311 101100 46918413 1075 1075 1075 1075 0
539 20250311 101000 46918413 1075 1075 1075 1075 0
540 20250311 100900 46918413 1075 1075 1075 1075 0
541 20250311 100800 46918413 1075 1075 1075 1075 2
542 20250311 100700 46916263 1075 1075 1075 1075 0
543 20250311 100600 46916263 1075 1076 1076 1075 85
544 20250311 100500 46824885 1076 1076 1076 1076 0
545 20250311 100400 46824885 1076 1076 1076 1076 0
546 20250311 100300 46824885 1076 1077 1077 1076 16
547 20250311 100200 46807663 1077 1077 1077 1077 1
548 20250311 100100 46806586 1084 1084 1084 1084 0
549 20250311 100000 46806586 1084 1084 1084 1084 0
550 20250311 095900 46806586 1084 1084 1084 1084 0
551 20250311 095800 46806586 1084 1084 1084 1084 0
552 20250311 095700 46806586 1084 1084 1084 1084 0
553 20250311 095600 46806586 1084 1084 1084 1084 0
554 20250311 095500 46806586 1084 1084 1084 1084 5
555 20250311 095400 46801166 1076 1076 1076 1076 0
556 20250311 095300 46801166 1076 1076 1076 1076 0
557 20250311 095200 46801166 1076 1076 1076 1076 3
558 20250311 095100 46797938 1076 1076 1076 1076 1
559 20250311 095000 46796862 1081 1081 1081 1081 0
560 20250311 094900 46796862 1081 1081 1081 1081 0
561 20250311 094800 46796862 1081 1081 1081 1081 0
562 20250311 094700 46796862 1081 1081 1081 1081 0
563 20250311 094600 46796862 1081 1083 1083 1081 446
564 20250311 094500 46314717 1085 1085 1085 1085 0
565 20250311 094400 46314717 1085 1085 1085 1085 10
566 20250311 094300 46303867 1085 1081 1085 1081 2317
567 20250311 094200 43796888 1082 1085 1085 1082 2035
568 20250311 094100 41592151 1089 1089 1089 1089 0
569 20250311 094000 41592151 1089 1087 1089 1087 199
570 20250311 093900 41375483 1090 1090 1090 1090 0
571 20250311 093800 41375483 1090 1090 1090 1090 0
572 20250311 093700 41375483 1090 1090 1090 1090 0
573 20250311 093600 41375483 1090 1090 1090 1090 9
574 20250311 093500 41365673 1091 1090 1091 1090 250
575 20250311 093400 41092951 1091 1091 1091 1091 0
576 20250311 093300 41092951 1091 1091 1091 1091 18
577 20250311 093200 41073313 1083 1083 1083 1083 60
578 20250311 093100 41008333 1083 1083 1083 1083 0
579 20250311 093000 41008333 1083 1093 1093 1083 47
580 20250311 092900 40957324 1083 1083 1083 1083 541
581 20250311 092800 40371421 1083 1083 1083 1083 0
582 20250311 092700 40371421 1083 1083 1083 1083 94
583 20250311 092600 40269619 1083 1086 1086 1083 63
584 20250311 092500 40201325 1087 1088 1088 1087 1610
585 20250311 092400 38451209 1087 1089 1089 1087 15
586 20250311 092300 38434889 1107 1107 1107 1107 30
587 20250311 092200 38401679 1090 1090 1090 1088 307
588 20250311 092100 38067069 1115 1115 1115 1115 0
589 20250311 092000 38067069 1115 1085 1115 1085 2002
590 20250311 091900 35846664 1084 1087 1088 1084 1456
591 20250311 091800 34265182 1116 1116 1116 1116 0
592 20250311 091700 34265182 1116 1116 1116 1116 0
593 20250311 091600 34265182 1116 1116 1116 1116 1519
594 20250311 091500 32569978 1116 1117 1118 1113 1637
595 20250311 091400 30742176 1121 1124 1124 1068 3907
596 20250311 091300 26362565 1125 1125 1125 1125 0
597 20250311 091200 26362565 1125 1065 1125 1065 7483
598 20250311 091100 18180082 1062 1065 1065 1062 356
599 20250311 091000 17801860 1066 1067 1067 1066 18
600 20250311 090900 17782662 1069 1070 1070 1069 217
601 20250311 090800 17550589 1070 1070 1070 1070 20
602 20250311 090700 17529189 1073 1063 1073 1060 301
603 20250311 090600 17209276 1063 1075 1075 1063 456
604 20250311 090500 16719113 1077 1076 1077 1076 301
605 20250311 090400 16394941 1079 1079 1079 1079 41
606 20250311 090300 16350702 1084 1091 1091 1084 107
607 20250311 090200 16234014 1060 1126 1126 1060 13528
608 20250311 090100 1563983 1130 1130 1130 1130 0
609 20250311 090000 1563983 1130 1068 1130 1068 1440

1
019660/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,34790746,0,35138653460,0.00
20250306,0,34790746,0,35590933158,0.00
20250305,0,34790746,0,37226098220,0.00
20250304,0,34790746,0,37678377918,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 34790746 0 35138653460 0.00
3 20250306 0 34790746 0 35590933158 0.00
4 20250305 0 34790746 0 37226098220 0.00
5 20250304 0 34790746 0 37678377918 0.00