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

612
023600/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191000,94180380,7990,7990,7990,7990,1547
20250311,190900,94180380,7990,7990,7990,7990,0
20250311,190800,94180380,7990,7990,7990,7990,0
20250311,190700,94180380,7990,7990,7990,7990,0
20250311,190600,94180380,7990,7990,7990,7990,0
20250311,190500,94180380,7990,7990,7990,7990,0
20250311,190400,94180380,7990,7990,7990,7990,0
20250311,190300,94180380,7990,7990,7990,7990,0
20250311,190200,94180380,7990,7990,7990,7990,0
20250311,190100,94180380,7990,7990,7990,7990,0
20250311,190000,94180380,7990,7990,7990,7990,0
20250311,185900,94180380,7990,7990,7990,7990,0
20250311,185800,94180380,7990,7990,7990,7990,0
20250311,185700,94180380,7990,7990,7990,7990,0
20250311,185600,94180380,7990,7990,7990,7990,0
20250311,185500,94180380,7990,7990,7990,7990,0
20250311,185400,94180380,7990,7990,7990,7990,0
20250311,185300,94180380,7990,7990,7990,7990,0
20250311,185200,94180380,7990,7990,7990,7990,0
20250311,185100,94180380,7990,7990,7990,7990,0
20250311,185000,94180380,7990,7990,7990,7990,0
20250311,184900,94180380,7990,7990,7990,7990,0
20250311,184800,94180380,7990,7990,7990,7990,0
20250311,184700,94180380,7990,7990,7990,7990,0
20250311,184600,94180380,7990,7990,7990,7990,0
20250311,184500,94180380,7990,7990,7990,7990,0
20250311,184400,94180380,7990,7990,7990,7990,0
20250311,184300,94180380,7990,7990,7990,7990,0
20250311,184200,94180380,7990,7990,7990,7990,0
20250311,184100,94180380,7990,7990,7990,7990,0
20250311,184000,94180380,7990,7990,7990,7990,1547
20250311,183900,94180380,7990,7990,7990,7990,0
20250311,183800,94180380,7990,7990,7990,7990,0
20250311,183700,94180380,7990,7990,7990,7990,0
20250311,183600,94180380,7990,7990,7990,7990,0
20250311,183500,94180380,7990,7990,7990,7990,0
20250311,183400,94180380,7990,7990,7990,7990,0
20250311,183300,94180380,7990,7990,7990,7990,0
20250311,183200,94180380,7990,7990,7990,7990,0
20250311,183100,94180380,7990,7990,7990,7990,0
20250311,183000,94180380,7990,7990,7990,7990,0
20250311,182900,94180380,7990,7990,7990,7990,0
20250311,182800,94180380,7990,7990,7990,7990,0
20250311,182700,94180380,7990,7990,7990,7990,0
20250311,182600,94180380,7990,7990,7990,7990,0
20250311,182500,94180380,7990,7990,7990,7990,0
20250311,182400,94180380,7990,7990,7990,7990,0
20250311,182300,94180380,7990,7990,7990,7990,0
20250311,182200,94180380,7990,7990,7990,7990,0
20250311,182100,94180380,7990,7990,7990,7990,0
20250311,182000,94180380,7990,7990,7990,7990,0
20250311,181900,94180380,7990,7990,7990,7990,0
20250311,181800,94180380,7990,7990,7990,7990,0
20250311,181700,94180380,7990,7990,7990,7990,0
20250311,181600,94180380,7990,7990,7990,7990,0
20250311,181500,94180380,7990,7990,7990,7990,0
20250311,181400,94180380,7990,7990,7990,7990,0
20250311,181300,94180380,7990,7990,7990,7990,0
20250311,181200,94180380,7990,7990,7990,7990,0
20250311,181100,94180380,7990,7990,7990,7990,0
20250311,181000,94180380,7990,7990,7990,7990,1547
20250311,180900,94180380,7990,7990,7990,7990,0
20250311,180800,94180380,7990,7990,7990,7990,0
20250311,180700,94180380,7990,7990,7990,7990,0
20250311,180600,94180380,7990,7990,7990,7990,0
20250311,180500,94180380,7990,7990,7990,7990,0
20250311,180400,94180380,7990,7990,7990,7990,0
20250311,180300,94180380,7990,7990,7990,7990,0
20250311,180200,94180380,7990,7990,7990,7990,0
20250311,180100,94180380,7990,7990,7990,7990,0
20250311,180000,94180380,7990,7990,7990,7990,0
20250311,175900,94180380,7990,7990,7990,7990,0
20250311,175800,94180380,7990,7990,7990,7990,0
20250311,175700,94180380,7990,7990,7990,7990,0
20250311,175600,94180380,7990,7990,7990,7990,0
20250311,175500,94180380,7990,7990,7990,7990,0
20250311,175400,94180380,7990,7990,7990,7990,0
20250311,175300,94180380,7990,7990,7990,7990,0
20250311,175200,94180380,7990,7990,7990,7990,0
20250311,175100,94180380,7990,7990,7990,7990,0
20250311,175000,94180380,7990,7990,7990,7990,0
20250311,174900,94180380,7990,7990,7990,7990,0
20250311,174800,94180380,7990,7990,7990,7990,0
20250311,174700,94180380,7990,7990,7990,7990,0
20250311,174600,94180380,7990,7990,7990,7990,0
20250311,174500,94180380,7990,7990,7990,7990,0
20250311,174400,94180380,7990,7990,7990,7990,0
20250311,174300,94180380,7990,7990,7990,7990,0
20250311,174200,94180380,7990,7990,7990,7990,0
20250311,174100,94180380,7990,7990,7990,7990,0
20250311,174000,94180380,7990,7990,7990,7990,1547
20250311,173900,94180380,7990,7990,7990,7990,0
20250311,173800,94180380,7990,7990,7990,7990,0
20250311,173700,94180380,7990,7990,7990,7990,0
20250311,173600,94180380,7990,7990,7990,7990,0
20250311,173500,94180380,7990,7990,7990,7990,0
20250311,173400,94180380,7990,7990,7990,7990,0
20250311,173300,94180380,7990,7990,7990,7990,0
20250311,173200,94180380,7990,7990,7990,7990,0
20250311,173100,94180380,7990,7990,7990,7990,0
20250311,173000,94180380,7990,7990,7990,7990,0
20250311,172900,94180380,7990,7990,7990,7990,0
20250311,172800,94180380,7990,7990,7990,7990,0
20250311,172700,94180380,7990,7990,7990,7990,0
20250311,172600,94180380,7990,7990,7990,7990,0
20250311,172500,94180380,7990,7990,7990,7990,0
20250311,172400,94180380,7990,7990,7990,7990,0
20250311,172300,94180380,7990,7990,7990,7990,0
20250311,172200,94180380,7990,7990,7990,7990,0
20250311,172100,94180380,7990,7990,7990,7990,0
20250311,172000,94180380,7990,7990,7990,7990,0
20250311,171900,94180380,7990,7990,7990,7990,0
20250311,171800,94180380,7990,7990,7990,7990,0
20250311,171700,94180380,7990,7990,7990,7990,0
20250311,171600,94180380,7990,7990,7990,7990,0
20250311,171500,94180380,7990,7990,7990,7990,0
20250311,171400,94180380,7990,7990,7990,7990,0
20250311,171300,94180380,7990,7990,7990,7990,0
20250311,171200,94180380,7990,7990,7990,7990,0
20250311,171100,94180380,7990,7990,7990,7990,0
20250311,171000,94180380,7990,7990,7990,7990,1547
20250311,170900,94180380,7990,7990,7990,7990,0
20250311,170800,94180380,7990,7990,7990,7990,0
20250311,170700,94180380,7990,7990,7990,7990,0
20250311,170600,94180380,7990,7990,7990,7990,0
20250311,170500,94180380,7990,7990,7990,7990,0
20250311,170400,94180380,7990,7990,7990,7990,0
20250311,170300,94180380,7990,7990,7990,7990,0
20250311,170200,94180380,7990,7990,7990,7990,0
20250311,170100,94180380,7990,7990,7990,7990,0
20250311,170000,94180380,7990,7990,7990,7990,0
20250311,165900,94180380,7990,7990,7990,7990,0
20250311,165800,94180380,7990,7990,7990,7990,0
20250311,165700,94180380,7990,7990,7990,7990,0
20250311,165600,94180380,7990,7990,7990,7990,0
20250311,165500,94180380,7990,7990,7990,7990,0
20250311,165400,94180380,7990,7990,7990,7990,0
20250311,165300,94180380,7990,7990,7990,7990,0
20250311,165200,94180380,7990,7990,7990,7990,0
20250311,165100,94180380,7990,7990,7990,7990,0
20250311,165000,94180380,7990,7990,7990,7990,0
20250311,164900,94180380,7990,7990,7990,7990,0
20250311,164800,94180380,7990,7990,7990,7990,0
20250311,164700,94180380,7990,7990,7990,7990,0
20250311,164600,94180380,7990,7990,7990,7990,0
20250311,164500,94180380,7990,7990,7990,7990,0
20250311,164400,94180380,7990,7990,7990,7990,0
20250311,164300,94180380,7990,7990,7990,7990,0
20250311,164200,94180380,7990,7990,7990,7990,0
20250311,164100,94180380,7990,7990,7990,7990,0
20250311,164000,94180380,7990,7990,7990,7990,1547
20250311,163900,94180380,7990,7990,7990,7990,0
20250311,163800,94180380,7990,7990,7990,7990,0
20250311,163700,94180380,7990,7990,7990,7990,0
20250311,163600,94180380,7990,7990,7990,7990,0
20250311,163500,94180380,7990,7990,7990,7990,0
20250311,163400,94180380,7990,7990,7990,7990,0
20250311,163300,94180380,7990,7990,7990,7990,0
20250311,163200,94180380,7990,7990,7990,7990,0
20250311,163100,94180380,7990,7990,7990,7990,0
20250311,163000,94180380,7990,7990,7990,7990,0
20250311,162900,94180380,7990,7990,7990,7990,0
20250311,162800,94180380,7990,7990,7990,7990,0
20250311,162700,94180380,7990,7990,7990,7990,0
20250311,162600,94180380,7990,7990,7990,7990,0
20250311,162500,94180380,7990,7990,7990,7990,0
20250311,162400,94180380,7990,7990,7990,7990,0
20250311,162300,94180380,7990,7990,7990,7990,0
20250311,162200,94180380,7990,7990,7990,7990,0
20250311,162100,94180380,7990,7990,7990,7990,0
20250311,162000,94180380,7990,7990,7990,7990,0
20250311,161900,94180380,7990,7990,7990,7990,0
20250311,161800,94180380,7990,7990,7990,7990,0
20250311,161700,94180380,7990,7990,7990,7990,0
20250311,161600,94180380,7990,7990,7990,7990,0
20250311,161500,94180380,7990,7990,7990,7990,0
20250311,161400,94180380,7990,7990,7990,7990,0
20250311,161300,94180380,7990,7990,7990,7990,0
20250311,161200,94180380,7990,7990,7990,7990,0
20250311,161100,94180380,7990,7990,7990,7990,0
20250311,161000,94180380,7990,7990,7990,7990,1547
20250311,160900,94180380,7990,7990,7990,7990,0
20250311,160800,94180380,7990,7990,7990,7990,0
20250311,160700,94180380,7990,7990,7990,7990,0
20250311,160600,94180380,7990,7990,7990,7990,0
20250311,160500,94180380,7990,7990,7990,7990,0
20250311,160400,94180380,7990,7990,7990,7990,0
20250311,160300,94180380,7990,7990,7990,7990,0
20250311,160200,94180380,7990,7990,7990,7990,0
20250311,160100,94180380,7990,7990,7990,7990,0
20250311,160000,94180380,7990,7990,7990,7990,0
20250311,155900,94180380,7990,7990,7990,7990,0
20250311,155800,94180380,7990,7990,7990,7990,0
20250311,155700,94180380,7990,7990,7990,7990,0
20250311,155600,94180380,7990,7990,7990,7990,0
20250311,155500,94180380,7990,7990,7990,7990,0
20250311,155400,94180380,7990,7990,7990,7990,0
20250311,155300,94180380,7990,7990,7990,7990,0
20250311,155200,94180380,7990,7990,7990,7990,0
20250311,155100,94180380,7990,7990,7990,7990,0
20250311,155000,94180380,7990,7990,7990,7990,0
20250311,154900,94180380,7990,7990,7990,7990,0
20250311,154800,94180380,7990,7990,7990,7990,0
20250311,154700,94180380,7990,7990,7990,7990,0
20250311,154600,94180380,7990,7990,7990,7990,0
20250311,154500,94180380,7990,7990,7990,7990,0
20250311,154400,94180380,7990,7990,7990,7990,0
20250311,154300,94180380,7990,7990,7990,7990,0
20250311,154200,94180380,7990,7990,7990,7990,0
20250311,154100,94180380,7990,7990,7990,7990,0
20250311,154000,94180380,7990,7990,7990,7990,1547
20250311,153900,94180380,7990,7990,7990,7990,0
20250311,153800,94180380,7990,7990,7990,7990,0
20250311,153700,94180380,7990,7990,7990,7990,0
20250311,153600,94180380,7990,7990,7990,7990,0
20250311,153500,94180380,7990,7990,7990,7990,0
20250311,153400,94180380,7990,7990,7990,7990,0
20250311,153300,94180380,7990,7990,7990,7990,0
20250311,153200,94180380,7990,7990,7990,7990,0
20250311,153100,94180380,7990,7990,7990,7990,0
20250311,153000,94180380,7990,7990,7990,7990,1547
20250311,152900,81819850,8010,8010,8010,8010,0
20250311,152800,81819850,8010,8010,8010,8010,0
20250311,152700,81819850,8010,8010,8010,8010,0
20250311,152600,81819850,8010,8010,8010,8010,0
20250311,152500,81819850,8010,8010,8010,8010,0
20250311,152400,81819850,8010,8010,8010,8010,0
20250311,152300,81819850,8010,8010,8010,8010,0
20250311,152200,81819850,8010,8010,8010,8010,0
20250311,152100,81819850,8010,8010,8010,8010,0
20250311,152000,81819850,8010,8010,8010,8010,0
20250311,151900,81819850,8010,8010,8010,8010,0
20250311,151800,81819850,8010,8010,8010,8010,0
20250311,151700,81819850,8010,8010,8010,8010,0
20250311,151600,81819850,8010,8010,8010,8010,0
20250311,151500,81819850,8010,8000,8010,8000,26
20250311,151400,81611730,8000,8000,8000,8000,20
20250311,151300,81451730,7990,7990,7990,7990,0
20250311,151200,81451730,7990,7990,7990,7990,0
20250311,151100,81451730,7990,8000,8000,7990,63
20250311,151000,80948350,8000,8000,8000,8000,0
20250311,150900,80948350,8000,8000,8000,8000,0
20250311,150800,80948350,8000,8000,8000,8000,13
20250311,150700,80844350,8000,8000,8000,8000,40
20250311,150600,80524350,7990,7990,7990,7990,0
20250311,150500,80524350,7990,7990,7990,7990,0
20250311,150400,80524350,7990,7990,7990,7990,0
20250311,150300,80524350,7990,7990,7990,7990,0
20250311,150200,80524350,7990,7990,7990,7990,0
20250311,150100,80524350,7990,7990,7990,7990,0
20250311,150000,80524350,7990,7990,7990,7990,16
20250311,145900,80396510,7990,7990,7990,7990,0
20250311,145800,80396510,7990,7990,7990,7990,0
20250311,145700,80396510,7990,8010,8010,7990,112
20250311,145600,79499690,8010,8000,8010,8000,287
20250311,145500,77201930,7990,7990,7990,7990,0
20250311,145400,77201930,7990,7990,7990,7990,15
20250311,145300,77082080,7990,7990,7990,7990,800
20250311,145200,70690080,7990,7990,7990,7990,0
20250311,145100,70690080,7990,7990,7990,7990,15
20250311,145000,70570230,7990,7990,7990,7990,0
20250311,144900,70570230,7990,7990,7990,7990,0
20250311,144800,70570230,7990,7990,7990,7990,16
20250311,144700,70442390,7990,7990,7990,7990,0
20250311,144600,70442390,7990,7990,7990,7990,15
20250311,144500,70322540,7990,7990,7990,7990,0
20250311,144400,70322540,7990,7990,7990,7990,0
20250311,144300,70322540,7990,7990,7990,7990,16
20250311,144200,70194700,7990,7990,7990,7990,0
20250311,144100,70194700,7990,7990,7990,7990,0
20250311,144000,70194700,7990,7990,7990,7990,15
20250311,143900,70074850,7990,7990,7990,7990,0
20250311,143800,70074850,7990,7990,7990,7990,0
20250311,143700,70074850,7990,7990,7990,7990,15
20250311,143600,69955000,7990,7990,7990,7990,0
20250311,143500,69955000,7990,7990,7990,7990,0
20250311,143400,69955000,7990,7990,7990,7990,16
20250311,143300,69827160,7990,7990,7990,7990,0
20250311,143200,69827160,7990,7990,7990,7990,67
20250311,143100,69291830,7990,7990,7990,7990,0
20250311,143000,69291830,7990,7990,7990,7990,0
20250311,142900,69291830,7990,7990,7990,7990,16
20250311,142800,69163990,7980,7980,7980,7980,0
20250311,142700,69163990,7980,7980,7980,7980,0
20250311,142600,69163990,7980,7980,7980,7980,15
20250311,142500,69044290,7980,7980,7980,7980,0
20250311,142400,69044290,7980,7980,7980,7980,0
20250311,142300,69044290,7980,7980,7980,7980,15
20250311,142200,68924590,7980,7980,7980,7980,0
20250311,142100,68924590,7980,7980,7980,7980,0
20250311,142000,68924590,7980,8000,8000,7980,306
20250311,141900,66477310,7990,7990,7990,7990,0
20250311,141800,66477310,7990,7980,7990,7980,25
20250311,141700,66277710,7980,7980,7980,7980,0
20250311,141600,66277710,7980,7980,7980,7980,0
20250311,141500,66277710,7980,7980,7980,7980,15
20250311,141400,66158010,7980,7980,7980,7980,0
20250311,141300,66158010,7980,7980,7980,7980,0
20250311,141200,66158010,7980,7980,7980,7980,16
20250311,141100,66030330,7980,7980,7980,7980,0
20250311,141000,66030330,7980,7980,7980,7980,0
20250311,140900,66030330,7980,7980,7980,7980,15
20250311,140800,65910630,7980,7980,7980,7980,0
20250311,140700,65910630,7980,7980,7980,7980,24
20250311,140600,65719110,7980,7980,7980,7980,16
20250311,140500,65591430,7980,7980,7980,7980,0
20250311,140400,65591430,7980,7980,7980,7980,15
20250311,140300,65471730,7990,7990,7990,7990,10
20250311,140200,65391830,7980,7980,7980,7980,0
20250311,140100,65391830,7980,7980,7980,7980,15
20250311,140000,65272130,7980,7980,7980,7980,0
20250311,135900,65272130,7980,7980,7980,7980,0
20250311,135800,65272130,7980,7980,7980,7980,16
20250311,135700,65144450,7980,7980,7980,7980,0
20250311,135600,65144450,7980,7980,7980,7980,0
20250311,135500,65144450,7980,7980,7980,7980,15
20250311,135400,65024750,7980,7980,7980,7980,0
20250311,135300,65024750,7980,7980,7980,7980,0
20250311,135200,65024750,7980,7980,7980,7980,15
20250311,135100,64905050,7980,7980,7980,7980,0
20250311,135000,64905050,7980,7980,7980,7980,16
20250311,134900,64777370,7980,7980,7980,7980,0
20250311,134800,64777370,7980,7980,7980,7980,0
20250311,134700,64777370,7980,7980,7980,7980,15
20250311,134600,64657670,7980,7980,7980,7980,0
20250311,134500,64657670,7980,7980,7980,7980,0
20250311,134400,64657670,7980,7990,7990,7980,17
20250311,134300,64522000,7980,7980,7980,7980,0
20250311,134200,64522000,7980,7980,7980,7980,0
20250311,134100,64522000,7980,7980,7980,7980,15
20250311,134000,64402300,7980,7980,7980,7980,0
20250311,133900,64402300,7980,7980,7980,7980,0
20250311,133800,64402300,7980,7980,7980,7980,15
20250311,133700,64282600,7980,7980,7980,7980,0
20250311,133600,64282600,7980,7980,7980,7980,16
20250311,133500,64154920,7980,7980,7980,7980,0
20250311,133400,64154920,7980,7980,7980,7980,4
20250311,133300,64123000,7980,7980,7980,7980,15
20250311,133200,64003300,7980,7980,7980,7980,0
20250311,133100,64003300,7980,7980,7980,7980,0
20250311,133000,64003300,7980,7980,7980,7980,16
20250311,132900,63875620,7980,7980,7980,7980,0
20250311,132800,63875620,7980,7980,7980,7980,0
20250311,132700,63875620,7980,7980,7980,7980,15
20250311,132600,63755920,7990,7990,7990,7990,0
20250311,132500,63755920,7990,7990,7990,7990,1
20250311,132400,63747930,7980,7980,7980,7980,15
20250311,132300,63628230,7980,7980,7980,7980,0
20250311,132200,63628230,7980,7990,7990,7980,16
20250311,132100,63500540,7980,7980,7980,7980,0
20250311,132000,63500540,7980,7980,7980,7980,3
20250311,131900,63476600,7970,7970,7970,7970,15
20250311,131800,63357050,7970,7980,7980,7970,1100
20250311,131700,54588520,7980,7990,7990,7980,170
20250311,131600,53231560,7990,7990,7990,7990,15
20250311,131500,53111710,7990,7990,7990,7990,0
20250311,131400,53111710,7990,7990,7990,7990,0
20250311,131300,53111710,7990,8010,8010,7990,17
20250311,131200,52975850,7990,7990,7990,7990,0
20250311,131100,52975850,7990,7990,7990,7990,15
20250311,131000,52856000,8000,8000,8000,8000,1
20250311,130900,52848000,7990,7990,7990,7990,0
20250311,130800,52848000,7990,7990,7990,7990,16
20250311,130700,52720160,8000,8000,8000,8000,0
20250311,130600,52720160,8000,8000,8000,8000,924
20250311,130500,45328160,8000,8000,8000,8000,15
20250311,130400,45208160,8000,8000,8000,8000,0
20250311,130300,45208160,8000,8000,8000,8000,0
20250311,130200,45208160,8000,8000,8000,8000,15
20250311,130100,45088160,8000,8000,8000,8000,0
20250311,130000,45088160,8000,8000,8000,8000,0
20250311,125900,45088160,8000,8000,8000,8000,46
20250311,125800,44720160,7990,7990,7990,7990,0
20250311,125700,44720160,7990,7990,7990,7990,15
20250311,125600,44600310,7990,7990,7990,7990,0
20250311,125500,44600310,7990,7990,7990,7990,0
20250311,125400,44600310,7990,7990,7990,7990,16
20250311,125300,44472470,7990,7990,7990,7990,0
20250311,125200,44472470,7990,7990,7990,7990,0
20250311,125100,44472470,7990,7990,7990,7990,15
20250311,125000,44352620,7990,7990,7990,7990,0
20250311,124900,44352620,7990,7990,7990,7990,0
20250311,124800,44352620,7990,7990,7990,7990,15
20250311,124700,44232770,8000,8000,8000,8000,0
20250311,124600,44232770,8000,8000,8000,8000,11
20250311,124500,44144770,7990,8000,8000,7990,66
20250311,124400,43616930,7980,7980,7980,7980,0
20250311,124300,43616930,7980,7980,7980,7980,15
20250311,124200,43497230,7980,7980,7980,7980,0
20250311,124100,43497230,7980,7980,7980,7980,0
20250311,124000,43497230,7980,7980,7980,7980,15
20250311,123900,43377530,7990,7990,7990,7990,0
20250311,123800,43377530,7990,7990,7990,7990,1
20250311,123700,43369540,7980,7980,7980,7980,16
20250311,123600,43241860,7980,7980,7980,7980,0
20250311,123500,43241860,7980,7980,7980,7980,0
20250311,123400,43241860,7980,7980,7980,7980,15
20250311,123300,43122160,7980,7980,7980,7980,0
20250311,123200,43122160,7980,7980,7980,7980,0
20250311,123100,43122160,7980,7980,7980,7980,16
20250311,123000,42994480,8010,8010,8010,8010,0
20250311,122900,42994480,8010,7980,8010,7980,115
20250311,122800,42074610,8000,8000,8000,8000,63
20250311,122700,41570610,7980,7980,7980,7980,0
20250311,122600,41570610,7980,7980,7980,7980,15
20250311,122500,41450910,7980,7980,7980,7980,15
20250311,122400,41331210,7980,7980,7980,7980,0
20250311,122300,41331210,7980,7980,7980,7980,1
20250311,122200,41323230,7970,7970,7970,7970,0
20250311,122100,41323230,7970,7970,7970,7970,0
20250311,122000,41323230,7970,7970,7970,7970,15
20250311,121900,41203680,7980,7980,7980,7980,25
20250311,121800,41004180,7970,7970,7970,7970,3
20250311,121700,40980270,7970,7980,7980,7970,18
20250311,121600,40836790,7980,7990,7990,7980,11
20250311,121500,40749000,7970,7970,7970,7970,15
20250311,121400,40629450,7980,7980,7980,7980,1
20250311,121300,40621470,7990,7980,7990,7980,4
20250311,121200,40589540,7980,7980,7980,7980,12
20250311,121100,40493780,7980,7980,7980,7980,0
20250311,121000,40493780,7980,7980,7980,7980,8
20250311,120900,40429940,7980,7980,7980,7980,8
20250311,120800,40366100,7990,7990,7990,7990,0
20250311,120700,40366100,7990,7990,7990,7990,2
20250311,120600,40350120,7980,7980,7980,7980,15
20250311,120500,40230420,7990,7990,7990,7990,3
20250311,120400,40206450,7980,7980,7980,7980,0
20250311,120300,40206450,7980,7980,7980,7980,15
20250311,120200,40086750,7990,8000,8000,7990,9
20250311,120100,40014830,7970,7970,7970,7970,16
20250311,120000,39887310,7970,7970,7970,7970,0
20250311,115900,39887310,7970,7970,7970,7970,0
20250311,115800,39887310,7970,7970,7970,7970,15
20250311,115700,39767760,8010,8010,8010,8010,2
20250311,115600,39751740,7980,7980,7980,7980,0
20250311,115500,39751740,7980,7980,7980,7980,16
20250311,115400,39624060,7990,7990,7990,7990,0
20250311,115300,39624060,7990,8000,8000,7990,8
20250311,115200,39560120,7970,7970,7970,7970,15
20250311,115100,39440570,7980,7980,7980,7980,0
20250311,115000,39440570,7980,7980,7980,7980,0
20250311,114900,39440570,7980,7980,7980,7980,15
20250311,114800,39320870,7990,7990,7990,7990,3
20250311,114700,39296900,7970,7970,7970,7970,16
20250311,114600,39169380,8000,8000,8000,8000,0
20250311,114500,39169380,8000,8000,8000,8000,0
20250311,114400,39169380,8000,7980,8000,7980,981
20250311,114300,31321680,8000,8000,8000,8000,0
20250311,114200,31321680,8000,7990,8000,7990,3
20250311,114100,31297700,7980,7990,7990,7980,19
20250311,114000,31146040,7970,7970,7970,7970,0
20250311,113900,31146040,7970,7970,7970,7970,0
20250311,113800,31146040,7970,7970,7970,7970,16
20250311,113700,31018520,7980,7980,7980,7980,1
20250311,113600,31010540,7990,7980,8000,7980,17
20250311,113500,30874850,7990,7990,7990,7990,0
20250311,113400,30874850,7990,7990,7990,7990,0
20250311,113300,30874850,7990,7990,7990,7990,16
20250311,113200,30747010,7970,7970,7970,7970,0
20250311,113100,30747010,7970,7970,7970,7970,5
20250311,113000,30707160,7970,7970,7970,7970,15
20250311,112900,30587610,7970,7970,7970,7970,38
20250311,112800,30284750,7980,7980,7980,7980,0
20250311,112700,30284750,7980,7980,7980,7980,15
20250311,112600,30165050,7970,7970,7970,7970,0
20250311,112500,30165050,7970,7970,7970,7970,0
20250311,112400,30165050,7970,7970,7970,7970,16
20250311,112300,30037530,8010,8010,8010,8010,7
20250311,112200,29981460,7990,7970,7990,7970,25
20250311,112100,29782010,7970,7970,7970,7970,0
20250311,112000,29782010,7970,7970,7970,7970,0
20250311,111900,29782010,7970,7970,7970,7970,16
20250311,111800,29654490,7970,7970,7970,7970,0
20250311,111700,29654490,7970,7970,7970,7970,0
20250311,111600,29654490,7970,7970,7970,7970,15
20250311,111500,29534940,7970,7970,7970,7970,0
20250311,111400,29534940,7970,7970,7970,7970,0
20250311,111300,29534940,7970,7970,7970,7970,15
20250311,111200,29415390,8000,8000,8000,8000,3
20250311,111100,29391390,7970,7970,7970,7970,0
20250311,111000,29391390,7970,7970,7970,7970,16
20250311,110900,29263870,7970,7970,7970,7970,0
20250311,110800,29263870,7970,7970,7970,7970,15
20250311,110700,29144320,7970,7970,7970,7970,0
20250311,110600,29144320,7970,7970,7970,7970,0
20250311,110500,29144320,7970,7980,7980,7970,615
20250311,110400,24242520,7980,7980,7980,7980,0
20250311,110300,24242520,7980,7980,7980,7980,100
20250311,110200,23444520,7970,7970,7970,7970,16
20250311,110100,23317000,7970,7970,7970,7970,0
20250311,110000,23317000,7970,7970,7970,7970,0
20250311,105900,23317000,7970,8000,8000,7970,16
20250311,105800,23189450,7980,7980,7980,7980,300
20250311,105700,20795450,7970,7970,7970,7970,0
20250311,105600,20795450,7970,7970,7970,7970,16
20250311,105500,20667930,7980,8000,8000,7980,70
20250311,105400,20108430,7980,7980,7980,7980,15
20250311,105300,19988730,7970,7970,7970,7970,0
20250311,105200,19988730,7970,7970,7970,7970,0
20250311,105100,19988730,7970,7970,7970,7970,30
20250311,105000,19749630,7980,7980,7980,7980,0
20250311,104900,19749630,7980,7980,7980,7980,0
20250311,104800,19749630,7980,7980,7980,7980,1
20250311,104700,19741650,7970,7970,7970,7970,0
20250311,104600,19741650,7970,7970,7970,7970,0
20250311,104500,19741650,7970,7970,7970,7970,15
20250311,104400,19622100,7970,7970,7970,7970,0
20250311,104300,19622100,7970,7970,7970,7970,0
20250311,104200,19622100,7970,7970,7970,7970,16
20250311,104100,19494580,8000,8000,8000,8000,0
20250311,104000,19494580,8000,7970,8000,7970,18
20250311,103900,19351030,7990,7980,8000,7980,63
20250311,103800,18848180,7980,7980,7980,7980,0
20250311,103700,18848180,7980,7980,7980,7980,15
20250311,103600,18728480,7980,7980,7980,7980,0
20250311,103500,18728480,7980,7980,7980,7980,0
20250311,103400,18728480,7980,7980,7980,7980,16
20250311,103300,18600800,7980,7980,7980,7980,0
20250311,103200,18600800,7980,7980,7980,7980,0
20250311,103100,18600800,7980,7980,7980,7980,15
20250311,103000,18481100,7970,7970,7970,7970,0
20250311,102900,18481100,7970,7970,7970,7970,0
20250311,102800,18481100,7970,7970,7970,7970,15
20250311,102700,18361550,7970,7970,7970,7970,0
20250311,102600,18361550,7970,7970,7970,7970,16
20250311,102500,18234030,7970,7970,7970,7970,0
20250311,102400,18234030,7970,7970,7970,7970,0
20250311,102300,18234030,7970,7970,7970,7970,15
20250311,102200,18114480,7970,7970,7970,7970,0
20250311,102100,18114480,7970,7970,7970,7970,0
20250311,102000,18114480,7970,8010,8010,7970,17
20250311,101900,17978950,8000,8000,8000,8000,20
20250311,101800,17818950,8010,8010,8010,8010,1
20250311,101700,17810940,7970,7970,7970,7970,15
20250311,101600,17691390,8020,8020,8020,8020,0
20250311,101500,17691390,8020,8020,8020,8020,1
20250311,101400,17683370,7970,7970,7970,7970,15
20250311,101300,17563820,7970,7970,7970,7970,0
20250311,101200,17563820,7970,7970,7970,7970,16
20250311,101100,17436300,7970,7970,7970,7970,0
20250311,101000,17436300,7970,7970,7970,7970,0
20250311,100900,17436300,7970,7970,7970,7970,15
20250311,100800,17316750,7980,7980,7980,7980,0
20250311,100700,17316750,7980,7980,7980,7980,0
20250311,100600,17316750,7980,7980,7980,7980,244
20250311,100500,15369630,7980,7980,7980,7980,0
20250311,100400,15369630,7980,7980,7980,7980,0
20250311,100300,15369630,7980,7980,7980,7980,15
20250311,100200,15249930,7980,7980,7980,7980,0
20250311,100100,15249930,7980,7980,7980,7980,0
20250311,100000,15249930,7980,7980,7980,7980,15
20250311,095900,15130230,7980,7980,7980,7980,0
20250311,095800,15130230,7980,7980,7980,7980,16
20250311,095700,15002550,7990,7990,7990,7990,0
20250311,095600,15002550,7990,7990,7990,7990,0
20250311,095500,15002550,7990,7990,7990,7990,85
20250311,095400,14323400,7990,7990,7990,7990,0
20250311,095300,14323400,7990,7990,7990,7990,0
20250311,095200,14323400,7990,8020,8020,7990,17
20250311,095100,14187510,7990,7990,7990,7990,0
20250311,095000,14187510,7990,7990,7990,7990,0
20250311,094900,14187510,7990,7990,7990,7990,16
20250311,094800,14059670,7990,7990,7990,7990,0
20250311,094700,14059670,7990,7990,7990,7990,15
20250311,094600,13939820,7980,7980,7980,7980,0
20250311,094500,13939820,7980,7980,7980,7980,0
20250311,094400,13939820,7980,7980,7980,7980,16
20250311,094300,13812140,7980,7980,7980,7980,0
20250311,094200,13812140,7980,7980,7980,7980,0
20250311,094100,13812140,7980,7980,7980,7980,15
20250311,094000,13692440,7980,7980,7980,7980,0
20250311,093900,13692440,7980,7980,7980,7980,0
20250311,093800,13692440,7980,7980,7980,7980,15
20250311,093700,13572740,7980,7980,7980,7980,0
20250311,093600,13572740,7980,7980,7980,7980,0
20250311,093500,13572740,7980,7980,7980,7980,16
20250311,093400,13445060,7980,7980,7980,7980,0
20250311,093300,13445060,7980,7980,7980,7980,15
20250311,093200,13325360,7990,7990,7990,7990,0
20250311,093100,13325360,7990,7990,7990,7990,0
20250311,093000,13325360,7990,8020,8020,7990,16
20250311,092900,13197490,7980,7980,7980,7980,0
20250311,092800,13197490,7980,7980,7980,7980,0
20250311,092700,13197490,7980,7980,7980,7980,16
20250311,092600,13069810,8020,8020,8020,8020,0
20250311,092500,13069810,8020,8020,8020,8020,2
20250311,092400,13053770,7990,8000,8000,7990,23
20250311,092300,12869920,8020,8020,8020,8020,0
20250311,092200,12869920,8020,8020,8020,8020,2
20250311,092100,12853880,7990,7990,7990,7990,16
20250311,092000,12726040,8020,8020,8020,8020,0
20250311,091900,12726040,8020,7990,8020,7990,16
20250311,091800,12598170,7990,7990,7990,7990,32
20250311,091700,12342490,7990,7990,7990,7990,2
20250311,091600,12326510,7990,7990,7990,7990,13
20250311,091500,12222640,8020,7990,8020,7990,13
20250311,091400,12118650,7980,7980,7980,7980,1
20250311,091300,12110670,7990,7990,7990,7990,7
20250311,091200,12054740,8020,8020,8020,8020,0
20250311,091100,12054740,8020,8020,8020,8020,2
20250311,091000,12038700,7980,7980,7980,7980,15
20250311,090900,11919000,7980,7980,7980,7980,0
20250311,090800,11919000,7980,7980,7980,7980,0
20250311,090700,11919000,7980,7980,7980,7980,16
20250311,090600,11791320,8020,8020,8020,8020,0
20250311,090500,11791320,8020,7970,8020,7970,16
20250311,090400,11663750,8020,8020,8020,8020,1
20250311,090300,11655730,7980,7980,7980,7980,23
20250311,090200,11472190,7980,7980,7990,7980,479
20250311,090100,7649080,8030,8030,8030,8030,0
20250311,090000,7649080,8030,8010,8030,7980,956
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191000 94180380 7990 7990 7990 7990 1547
3 20250311 190900 94180380 7990 7990 7990 7990 0
4 20250311 190800 94180380 7990 7990 7990 7990 0
5 20250311 190700 94180380 7990 7990 7990 7990 0
6 20250311 190600 94180380 7990 7990 7990 7990 0
7 20250311 190500 94180380 7990 7990 7990 7990 0
8 20250311 190400 94180380 7990 7990 7990 7990 0
9 20250311 190300 94180380 7990 7990 7990 7990 0
10 20250311 190200 94180380 7990 7990 7990 7990 0
11 20250311 190100 94180380 7990 7990 7990 7990 0
12 20250311 190000 94180380 7990 7990 7990 7990 0
13 20250311 185900 94180380 7990 7990 7990 7990 0
14 20250311 185800 94180380 7990 7990 7990 7990 0
15 20250311 185700 94180380 7990 7990 7990 7990 0
16 20250311 185600 94180380 7990 7990 7990 7990 0
17 20250311 185500 94180380 7990 7990 7990 7990 0
18 20250311 185400 94180380 7990 7990 7990 7990 0
19 20250311 185300 94180380 7990 7990 7990 7990 0
20 20250311 185200 94180380 7990 7990 7990 7990 0
21 20250311 185100 94180380 7990 7990 7990 7990 0
22 20250311 185000 94180380 7990 7990 7990 7990 0
23 20250311 184900 94180380 7990 7990 7990 7990 0
24 20250311 184800 94180380 7990 7990 7990 7990 0
25 20250311 184700 94180380 7990 7990 7990 7990 0
26 20250311 184600 94180380 7990 7990 7990 7990 0
27 20250311 184500 94180380 7990 7990 7990 7990 0
28 20250311 184400 94180380 7990 7990 7990 7990 0
29 20250311 184300 94180380 7990 7990 7990 7990 0
30 20250311 184200 94180380 7990 7990 7990 7990 0
31 20250311 184100 94180380 7990 7990 7990 7990 0
32 20250311 184000 94180380 7990 7990 7990 7990 1547
33 20250311 183900 94180380 7990 7990 7990 7990 0
34 20250311 183800 94180380 7990 7990 7990 7990 0
35 20250311 183700 94180380 7990 7990 7990 7990 0
36 20250311 183600 94180380 7990 7990 7990 7990 0
37 20250311 183500 94180380 7990 7990 7990 7990 0
38 20250311 183400 94180380 7990 7990 7990 7990 0
39 20250311 183300 94180380 7990 7990 7990 7990 0
40 20250311 183200 94180380 7990 7990 7990 7990 0
41 20250311 183100 94180380 7990 7990 7990 7990 0
42 20250311 183000 94180380 7990 7990 7990 7990 0
43 20250311 182900 94180380 7990 7990 7990 7990 0
44 20250311 182800 94180380 7990 7990 7990 7990 0
45 20250311 182700 94180380 7990 7990 7990 7990 0
46 20250311 182600 94180380 7990 7990 7990 7990 0
47 20250311 182500 94180380 7990 7990 7990 7990 0
48 20250311 182400 94180380 7990 7990 7990 7990 0
49 20250311 182300 94180380 7990 7990 7990 7990 0
50 20250311 182200 94180380 7990 7990 7990 7990 0
51 20250311 182100 94180380 7990 7990 7990 7990 0
52 20250311 182000 94180380 7990 7990 7990 7990 0
53 20250311 181900 94180380 7990 7990 7990 7990 0
54 20250311 181800 94180380 7990 7990 7990 7990 0
55 20250311 181700 94180380 7990 7990 7990 7990 0
56 20250311 181600 94180380 7990 7990 7990 7990 0
57 20250311 181500 94180380 7990 7990 7990 7990 0
58 20250311 181400 94180380 7990 7990 7990 7990 0
59 20250311 181300 94180380 7990 7990 7990 7990 0
60 20250311 181200 94180380 7990 7990 7990 7990 0
61 20250311 181100 94180380 7990 7990 7990 7990 0
62 20250311 181000 94180380 7990 7990 7990 7990 1547
63 20250311 180900 94180380 7990 7990 7990 7990 0
64 20250311 180800 94180380 7990 7990 7990 7990 0
65 20250311 180700 94180380 7990 7990 7990 7990 0
66 20250311 180600 94180380 7990 7990 7990 7990 0
67 20250311 180500 94180380 7990 7990 7990 7990 0
68 20250311 180400 94180380 7990 7990 7990 7990 0
69 20250311 180300 94180380 7990 7990 7990 7990 0
70 20250311 180200 94180380 7990 7990 7990 7990 0
71 20250311 180100 94180380 7990 7990 7990 7990 0
72 20250311 180000 94180380 7990 7990 7990 7990 0
73 20250311 175900 94180380 7990 7990 7990 7990 0
74 20250311 175800 94180380 7990 7990 7990 7990 0
75 20250311 175700 94180380 7990 7990 7990 7990 0
76 20250311 175600 94180380 7990 7990 7990 7990 0
77 20250311 175500 94180380 7990 7990 7990 7990 0
78 20250311 175400 94180380 7990 7990 7990 7990 0
79 20250311 175300 94180380 7990 7990 7990 7990 0
80 20250311 175200 94180380 7990 7990 7990 7990 0
81 20250311 175100 94180380 7990 7990 7990 7990 0
82 20250311 175000 94180380 7990 7990 7990 7990 0
83 20250311 174900 94180380 7990 7990 7990 7990 0
84 20250311 174800 94180380 7990 7990 7990 7990 0
85 20250311 174700 94180380 7990 7990 7990 7990 0
86 20250311 174600 94180380 7990 7990 7990 7990 0
87 20250311 174500 94180380 7990 7990 7990 7990 0
88 20250311 174400 94180380 7990 7990 7990 7990 0
89 20250311 174300 94180380 7990 7990 7990 7990 0
90 20250311 174200 94180380 7990 7990 7990 7990 0
91 20250311 174100 94180380 7990 7990 7990 7990 0
92 20250311 174000 94180380 7990 7990 7990 7990 1547
93 20250311 173900 94180380 7990 7990 7990 7990 0
94 20250311 173800 94180380 7990 7990 7990 7990 0
95 20250311 173700 94180380 7990 7990 7990 7990 0
96 20250311 173600 94180380 7990 7990 7990 7990 0
97 20250311 173500 94180380 7990 7990 7990 7990 0
98 20250311 173400 94180380 7990 7990 7990 7990 0
99 20250311 173300 94180380 7990 7990 7990 7990 0
100 20250311 173200 94180380 7990 7990 7990 7990 0
101 20250311 173100 94180380 7990 7990 7990 7990 0
102 20250311 173000 94180380 7990 7990 7990 7990 0
103 20250311 172900 94180380 7990 7990 7990 7990 0
104 20250311 172800 94180380 7990 7990 7990 7990 0
105 20250311 172700 94180380 7990 7990 7990 7990 0
106 20250311 172600 94180380 7990 7990 7990 7990 0
107 20250311 172500 94180380 7990 7990 7990 7990 0
108 20250311 172400 94180380 7990 7990 7990 7990 0
109 20250311 172300 94180380 7990 7990 7990 7990 0
110 20250311 172200 94180380 7990 7990 7990 7990 0
111 20250311 172100 94180380 7990 7990 7990 7990 0
112 20250311 172000 94180380 7990 7990 7990 7990 0
113 20250311 171900 94180380 7990 7990 7990 7990 0
114 20250311 171800 94180380 7990 7990 7990 7990 0
115 20250311 171700 94180380 7990 7990 7990 7990 0
116 20250311 171600 94180380 7990 7990 7990 7990 0
117 20250311 171500 94180380 7990 7990 7990 7990 0
118 20250311 171400 94180380 7990 7990 7990 7990 0
119 20250311 171300 94180380 7990 7990 7990 7990 0
120 20250311 171200 94180380 7990 7990 7990 7990 0
121 20250311 171100 94180380 7990 7990 7990 7990 0
122 20250311 171000 94180380 7990 7990 7990 7990 1547
123 20250311 170900 94180380 7990 7990 7990 7990 0
124 20250311 170800 94180380 7990 7990 7990 7990 0
125 20250311 170700 94180380 7990 7990 7990 7990 0
126 20250311 170600 94180380 7990 7990 7990 7990 0
127 20250311 170500 94180380 7990 7990 7990 7990 0
128 20250311 170400 94180380 7990 7990 7990 7990 0
129 20250311 170300 94180380 7990 7990 7990 7990 0
130 20250311 170200 94180380 7990 7990 7990 7990 0
131 20250311 170100 94180380 7990 7990 7990 7990 0
132 20250311 170000 94180380 7990 7990 7990 7990 0
133 20250311 165900 94180380 7990 7990 7990 7990 0
134 20250311 165800 94180380 7990 7990 7990 7990 0
135 20250311 165700 94180380 7990 7990 7990 7990 0
136 20250311 165600 94180380 7990 7990 7990 7990 0
137 20250311 165500 94180380 7990 7990 7990 7990 0
138 20250311 165400 94180380 7990 7990 7990 7990 0
139 20250311 165300 94180380 7990 7990 7990 7990 0
140 20250311 165200 94180380 7990 7990 7990 7990 0
141 20250311 165100 94180380 7990 7990 7990 7990 0
142 20250311 165000 94180380 7990 7990 7990 7990 0
143 20250311 164900 94180380 7990 7990 7990 7990 0
144 20250311 164800 94180380 7990 7990 7990 7990 0
145 20250311 164700 94180380 7990 7990 7990 7990 0
146 20250311 164600 94180380 7990 7990 7990 7990 0
147 20250311 164500 94180380 7990 7990 7990 7990 0
148 20250311 164400 94180380 7990 7990 7990 7990 0
149 20250311 164300 94180380 7990 7990 7990 7990 0
150 20250311 164200 94180380 7990 7990 7990 7990 0
151 20250311 164100 94180380 7990 7990 7990 7990 0
152 20250311 164000 94180380 7990 7990 7990 7990 1547
153 20250311 163900 94180380 7990 7990 7990 7990 0
154 20250311 163800 94180380 7990 7990 7990 7990 0
155 20250311 163700 94180380 7990 7990 7990 7990 0
156 20250311 163600 94180380 7990 7990 7990 7990 0
157 20250311 163500 94180380 7990 7990 7990 7990 0
158 20250311 163400 94180380 7990 7990 7990 7990 0
159 20250311 163300 94180380 7990 7990 7990 7990 0
160 20250311 163200 94180380 7990 7990 7990 7990 0
161 20250311 163100 94180380 7990 7990 7990 7990 0
162 20250311 163000 94180380 7990 7990 7990 7990 0
163 20250311 162900 94180380 7990 7990 7990 7990 0
164 20250311 162800 94180380 7990 7990 7990 7990 0
165 20250311 162700 94180380 7990 7990 7990 7990 0
166 20250311 162600 94180380 7990 7990 7990 7990 0
167 20250311 162500 94180380 7990 7990 7990 7990 0
168 20250311 162400 94180380 7990 7990 7990 7990 0
169 20250311 162300 94180380 7990 7990 7990 7990 0
170 20250311 162200 94180380 7990 7990 7990 7990 0
171 20250311 162100 94180380 7990 7990 7990 7990 0
172 20250311 162000 94180380 7990 7990 7990 7990 0
173 20250311 161900 94180380 7990 7990 7990 7990 0
174 20250311 161800 94180380 7990 7990 7990 7990 0
175 20250311 161700 94180380 7990 7990 7990 7990 0
176 20250311 161600 94180380 7990 7990 7990 7990 0
177 20250311 161500 94180380 7990 7990 7990 7990 0
178 20250311 161400 94180380 7990 7990 7990 7990 0
179 20250311 161300 94180380 7990 7990 7990 7990 0
180 20250311 161200 94180380 7990 7990 7990 7990 0
181 20250311 161100 94180380 7990 7990 7990 7990 0
182 20250311 161000 94180380 7990 7990 7990 7990 1547
183 20250311 160900 94180380 7990 7990 7990 7990 0
184 20250311 160800 94180380 7990 7990 7990 7990 0
185 20250311 160700 94180380 7990 7990 7990 7990 0
186 20250311 160600 94180380 7990 7990 7990 7990 0
187 20250311 160500 94180380 7990 7990 7990 7990 0
188 20250311 160400 94180380 7990 7990 7990 7990 0
189 20250311 160300 94180380 7990 7990 7990 7990 0
190 20250311 160200 94180380 7990 7990 7990 7990 0
191 20250311 160100 94180380 7990 7990 7990 7990 0
192 20250311 160000 94180380 7990 7990 7990 7990 0
193 20250311 155900 94180380 7990 7990 7990 7990 0
194 20250311 155800 94180380 7990 7990 7990 7990 0
195 20250311 155700 94180380 7990 7990 7990 7990 0
196 20250311 155600 94180380 7990 7990 7990 7990 0
197 20250311 155500 94180380 7990 7990 7990 7990 0
198 20250311 155400 94180380 7990 7990 7990 7990 0
199 20250311 155300 94180380 7990 7990 7990 7990 0
200 20250311 155200 94180380 7990 7990 7990 7990 0
201 20250311 155100 94180380 7990 7990 7990 7990 0
202 20250311 155000 94180380 7990 7990 7990 7990 0
203 20250311 154900 94180380 7990 7990 7990 7990 0
204 20250311 154800 94180380 7990 7990 7990 7990 0
205 20250311 154700 94180380 7990 7990 7990 7990 0
206 20250311 154600 94180380 7990 7990 7990 7990 0
207 20250311 154500 94180380 7990 7990 7990 7990 0
208 20250311 154400 94180380 7990 7990 7990 7990 0
209 20250311 154300 94180380 7990 7990 7990 7990 0
210 20250311 154200 94180380 7990 7990 7990 7990 0
211 20250311 154100 94180380 7990 7990 7990 7990 0
212 20250311 154000 94180380 7990 7990 7990 7990 1547
213 20250311 153900 94180380 7990 7990 7990 7990 0
214 20250311 153800 94180380 7990 7990 7990 7990 0
215 20250311 153700 94180380 7990 7990 7990 7990 0
216 20250311 153600 94180380 7990 7990 7990 7990 0
217 20250311 153500 94180380 7990 7990 7990 7990 0
218 20250311 153400 94180380 7990 7990 7990 7990 0
219 20250311 153300 94180380 7990 7990 7990 7990 0
220 20250311 153200 94180380 7990 7990 7990 7990 0
221 20250311 153100 94180380 7990 7990 7990 7990 0
222 20250311 153000 94180380 7990 7990 7990 7990 1547
223 20250311 152900 81819850 8010 8010 8010 8010 0
224 20250311 152800 81819850 8010 8010 8010 8010 0
225 20250311 152700 81819850 8010 8010 8010 8010 0
226 20250311 152600 81819850 8010 8010 8010 8010 0
227 20250311 152500 81819850 8010 8010 8010 8010 0
228 20250311 152400 81819850 8010 8010 8010 8010 0
229 20250311 152300 81819850 8010 8010 8010 8010 0
230 20250311 152200 81819850 8010 8010 8010 8010 0
231 20250311 152100 81819850 8010 8010 8010 8010 0
232 20250311 152000 81819850 8010 8010 8010 8010 0
233 20250311 151900 81819850 8010 8010 8010 8010 0
234 20250311 151800 81819850 8010 8010 8010 8010 0
235 20250311 151700 81819850 8010 8010 8010 8010 0
236 20250311 151600 81819850 8010 8010 8010 8010 0
237 20250311 151500 81819850 8010 8000 8010 8000 26
238 20250311 151400 81611730 8000 8000 8000 8000 20
239 20250311 151300 81451730 7990 7990 7990 7990 0
240 20250311 151200 81451730 7990 7990 7990 7990 0
241 20250311 151100 81451730 7990 8000 8000 7990 63
242 20250311 151000 80948350 8000 8000 8000 8000 0
243 20250311 150900 80948350 8000 8000 8000 8000 0
244 20250311 150800 80948350 8000 8000 8000 8000 13
245 20250311 150700 80844350 8000 8000 8000 8000 40
246 20250311 150600 80524350 7990 7990 7990 7990 0
247 20250311 150500 80524350 7990 7990 7990 7990 0
248 20250311 150400 80524350 7990 7990 7990 7990 0
249 20250311 150300 80524350 7990 7990 7990 7990 0
250 20250311 150200 80524350 7990 7990 7990 7990 0
251 20250311 150100 80524350 7990 7990 7990 7990 0
252 20250311 150000 80524350 7990 7990 7990 7990 16
253 20250311 145900 80396510 7990 7990 7990 7990 0
254 20250311 145800 80396510 7990 7990 7990 7990 0
255 20250311 145700 80396510 7990 8010 8010 7990 112
256 20250311 145600 79499690 8010 8000 8010 8000 287
257 20250311 145500 77201930 7990 7990 7990 7990 0
258 20250311 145400 77201930 7990 7990 7990 7990 15
259 20250311 145300 77082080 7990 7990 7990 7990 800
260 20250311 145200 70690080 7990 7990 7990 7990 0
261 20250311 145100 70690080 7990 7990 7990 7990 15
262 20250311 145000 70570230 7990 7990 7990 7990 0
263 20250311 144900 70570230 7990 7990 7990 7990 0
264 20250311 144800 70570230 7990 7990 7990 7990 16
265 20250311 144700 70442390 7990 7990 7990 7990 0
266 20250311 144600 70442390 7990 7990 7990 7990 15
267 20250311 144500 70322540 7990 7990 7990 7990 0
268 20250311 144400 70322540 7990 7990 7990 7990 0
269 20250311 144300 70322540 7990 7990 7990 7990 16
270 20250311 144200 70194700 7990 7990 7990 7990 0
271 20250311 144100 70194700 7990 7990 7990 7990 0
272 20250311 144000 70194700 7990 7990 7990 7990 15
273 20250311 143900 70074850 7990 7990 7990 7990 0
274 20250311 143800 70074850 7990 7990 7990 7990 0
275 20250311 143700 70074850 7990 7990 7990 7990 15
276 20250311 143600 69955000 7990 7990 7990 7990 0
277 20250311 143500 69955000 7990 7990 7990 7990 0
278 20250311 143400 69955000 7990 7990 7990 7990 16
279 20250311 143300 69827160 7990 7990 7990 7990 0
280 20250311 143200 69827160 7990 7990 7990 7990 67
281 20250311 143100 69291830 7990 7990 7990 7990 0
282 20250311 143000 69291830 7990 7990 7990 7990 0
283 20250311 142900 69291830 7990 7990 7990 7990 16
284 20250311 142800 69163990 7980 7980 7980 7980 0
285 20250311 142700 69163990 7980 7980 7980 7980 0
286 20250311 142600 69163990 7980 7980 7980 7980 15
287 20250311 142500 69044290 7980 7980 7980 7980 0
288 20250311 142400 69044290 7980 7980 7980 7980 0
289 20250311 142300 69044290 7980 7980 7980 7980 15
290 20250311 142200 68924590 7980 7980 7980 7980 0
291 20250311 142100 68924590 7980 7980 7980 7980 0
292 20250311 142000 68924590 7980 8000 8000 7980 306
293 20250311 141900 66477310 7990 7990 7990 7990 0
294 20250311 141800 66477310 7990 7980 7990 7980 25
295 20250311 141700 66277710 7980 7980 7980 7980 0
296 20250311 141600 66277710 7980 7980 7980 7980 0
297 20250311 141500 66277710 7980 7980 7980 7980 15
298 20250311 141400 66158010 7980 7980 7980 7980 0
299 20250311 141300 66158010 7980 7980 7980 7980 0
300 20250311 141200 66158010 7980 7980 7980 7980 16
301 20250311 141100 66030330 7980 7980 7980 7980 0
302 20250311 141000 66030330 7980 7980 7980 7980 0
303 20250311 140900 66030330 7980 7980 7980 7980 15
304 20250311 140800 65910630 7980 7980 7980 7980 0
305 20250311 140700 65910630 7980 7980 7980 7980 24
306 20250311 140600 65719110 7980 7980 7980 7980 16
307 20250311 140500 65591430 7980 7980 7980 7980 0
308 20250311 140400 65591430 7980 7980 7980 7980 15
309 20250311 140300 65471730 7990 7990 7990 7990 10
310 20250311 140200 65391830 7980 7980 7980 7980 0
311 20250311 140100 65391830 7980 7980 7980 7980 15
312 20250311 140000 65272130 7980 7980 7980 7980 0
313 20250311 135900 65272130 7980 7980 7980 7980 0
314 20250311 135800 65272130 7980 7980 7980 7980 16
315 20250311 135700 65144450 7980 7980 7980 7980 0
316 20250311 135600 65144450 7980 7980 7980 7980 0
317 20250311 135500 65144450 7980 7980 7980 7980 15
318 20250311 135400 65024750 7980 7980 7980 7980 0
319 20250311 135300 65024750 7980 7980 7980 7980 0
320 20250311 135200 65024750 7980 7980 7980 7980 15
321 20250311 135100 64905050 7980 7980 7980 7980 0
322 20250311 135000 64905050 7980 7980 7980 7980 16
323 20250311 134900 64777370 7980 7980 7980 7980 0
324 20250311 134800 64777370 7980 7980 7980 7980 0
325 20250311 134700 64777370 7980 7980 7980 7980 15
326 20250311 134600 64657670 7980 7980 7980 7980 0
327 20250311 134500 64657670 7980 7980 7980 7980 0
328 20250311 134400 64657670 7980 7990 7990 7980 17
329 20250311 134300 64522000 7980 7980 7980 7980 0
330 20250311 134200 64522000 7980 7980 7980 7980 0
331 20250311 134100 64522000 7980 7980 7980 7980 15
332 20250311 134000 64402300 7980 7980 7980 7980 0
333 20250311 133900 64402300 7980 7980 7980 7980 0
334 20250311 133800 64402300 7980 7980 7980 7980 15
335 20250311 133700 64282600 7980 7980 7980 7980 0
336 20250311 133600 64282600 7980 7980 7980 7980 16
337 20250311 133500 64154920 7980 7980 7980 7980 0
338 20250311 133400 64154920 7980 7980 7980 7980 4
339 20250311 133300 64123000 7980 7980 7980 7980 15
340 20250311 133200 64003300 7980 7980 7980 7980 0
341 20250311 133100 64003300 7980 7980 7980 7980 0
342 20250311 133000 64003300 7980 7980 7980 7980 16
343 20250311 132900 63875620 7980 7980 7980 7980 0
344 20250311 132800 63875620 7980 7980 7980 7980 0
345 20250311 132700 63875620 7980 7980 7980 7980 15
346 20250311 132600 63755920 7990 7990 7990 7990 0
347 20250311 132500 63755920 7990 7990 7990 7990 1
348 20250311 132400 63747930 7980 7980 7980 7980 15
349 20250311 132300 63628230 7980 7980 7980 7980 0
350 20250311 132200 63628230 7980 7990 7990 7980 16
351 20250311 132100 63500540 7980 7980 7980 7980 0
352 20250311 132000 63500540 7980 7980 7980 7980 3
353 20250311 131900 63476600 7970 7970 7970 7970 15
354 20250311 131800 63357050 7970 7980 7980 7970 1100
355 20250311 131700 54588520 7980 7990 7990 7980 170
356 20250311 131600 53231560 7990 7990 7990 7990 15
357 20250311 131500 53111710 7990 7990 7990 7990 0
358 20250311 131400 53111710 7990 7990 7990 7990 0
359 20250311 131300 53111710 7990 8010 8010 7990 17
360 20250311 131200 52975850 7990 7990 7990 7990 0
361 20250311 131100 52975850 7990 7990 7990 7990 15
362 20250311 131000 52856000 8000 8000 8000 8000 1
363 20250311 130900 52848000 7990 7990 7990 7990 0
364 20250311 130800 52848000 7990 7990 7990 7990 16
365 20250311 130700 52720160 8000 8000 8000 8000 0
366 20250311 130600 52720160 8000 8000 8000 8000 924
367 20250311 130500 45328160 8000 8000 8000 8000 15
368 20250311 130400 45208160 8000 8000 8000 8000 0
369 20250311 130300 45208160 8000 8000 8000 8000 0
370 20250311 130200 45208160 8000 8000 8000 8000 15
371 20250311 130100 45088160 8000 8000 8000 8000 0
372 20250311 130000 45088160 8000 8000 8000 8000 0
373 20250311 125900 45088160 8000 8000 8000 8000 46
374 20250311 125800 44720160 7990 7990 7990 7990 0
375 20250311 125700 44720160 7990 7990 7990 7990 15
376 20250311 125600 44600310 7990 7990 7990 7990 0
377 20250311 125500 44600310 7990 7990 7990 7990 0
378 20250311 125400 44600310 7990 7990 7990 7990 16
379 20250311 125300 44472470 7990 7990 7990 7990 0
380 20250311 125200 44472470 7990 7990 7990 7990 0
381 20250311 125100 44472470 7990 7990 7990 7990 15
382 20250311 125000 44352620 7990 7990 7990 7990 0
383 20250311 124900 44352620 7990 7990 7990 7990 0
384 20250311 124800 44352620 7990 7990 7990 7990 15
385 20250311 124700 44232770 8000 8000 8000 8000 0
386 20250311 124600 44232770 8000 8000 8000 8000 11
387 20250311 124500 44144770 7990 8000 8000 7990 66
388 20250311 124400 43616930 7980 7980 7980 7980 0
389 20250311 124300 43616930 7980 7980 7980 7980 15
390 20250311 124200 43497230 7980 7980 7980 7980 0
391 20250311 124100 43497230 7980 7980 7980 7980 0
392 20250311 124000 43497230 7980 7980 7980 7980 15
393 20250311 123900 43377530 7990 7990 7990 7990 0
394 20250311 123800 43377530 7990 7990 7990 7990 1
395 20250311 123700 43369540 7980 7980 7980 7980 16
396 20250311 123600 43241860 7980 7980 7980 7980 0
397 20250311 123500 43241860 7980 7980 7980 7980 0
398 20250311 123400 43241860 7980 7980 7980 7980 15
399 20250311 123300 43122160 7980 7980 7980 7980 0
400 20250311 123200 43122160 7980 7980 7980 7980 0
401 20250311 123100 43122160 7980 7980 7980 7980 16
402 20250311 123000 42994480 8010 8010 8010 8010 0
403 20250311 122900 42994480 8010 7980 8010 7980 115
404 20250311 122800 42074610 8000 8000 8000 8000 63
405 20250311 122700 41570610 7980 7980 7980 7980 0
406 20250311 122600 41570610 7980 7980 7980 7980 15
407 20250311 122500 41450910 7980 7980 7980 7980 15
408 20250311 122400 41331210 7980 7980 7980 7980 0
409 20250311 122300 41331210 7980 7980 7980 7980 1
410 20250311 122200 41323230 7970 7970 7970 7970 0
411 20250311 122100 41323230 7970 7970 7970 7970 0
412 20250311 122000 41323230 7970 7970 7970 7970 15
413 20250311 121900 41203680 7980 7980 7980 7980 25
414 20250311 121800 41004180 7970 7970 7970 7970 3
415 20250311 121700 40980270 7970 7980 7980 7970 18
416 20250311 121600 40836790 7980 7990 7990 7980 11
417 20250311 121500 40749000 7970 7970 7970 7970 15
418 20250311 121400 40629450 7980 7980 7980 7980 1
419 20250311 121300 40621470 7990 7980 7990 7980 4
420 20250311 121200 40589540 7980 7980 7980 7980 12
421 20250311 121100 40493780 7980 7980 7980 7980 0
422 20250311 121000 40493780 7980 7980 7980 7980 8
423 20250311 120900 40429940 7980 7980 7980 7980 8
424 20250311 120800 40366100 7990 7990 7990 7990 0
425 20250311 120700 40366100 7990 7990 7990 7990 2
426 20250311 120600 40350120 7980 7980 7980 7980 15
427 20250311 120500 40230420 7990 7990 7990 7990 3
428 20250311 120400 40206450 7980 7980 7980 7980 0
429 20250311 120300 40206450 7980 7980 7980 7980 15
430 20250311 120200 40086750 7990 8000 8000 7990 9
431 20250311 120100 40014830 7970 7970 7970 7970 16
432 20250311 120000 39887310 7970 7970 7970 7970 0
433 20250311 115900 39887310 7970 7970 7970 7970 0
434 20250311 115800 39887310 7970 7970 7970 7970 15
435 20250311 115700 39767760 8010 8010 8010 8010 2
436 20250311 115600 39751740 7980 7980 7980 7980 0
437 20250311 115500 39751740 7980 7980 7980 7980 16
438 20250311 115400 39624060 7990 7990 7990 7990 0
439 20250311 115300 39624060 7990 8000 8000 7990 8
440 20250311 115200 39560120 7970 7970 7970 7970 15
441 20250311 115100 39440570 7980 7980 7980 7980 0
442 20250311 115000 39440570 7980 7980 7980 7980 0
443 20250311 114900 39440570 7980 7980 7980 7980 15
444 20250311 114800 39320870 7990 7990 7990 7990 3
445 20250311 114700 39296900 7970 7970 7970 7970 16
446 20250311 114600 39169380 8000 8000 8000 8000 0
447 20250311 114500 39169380 8000 8000 8000 8000 0
448 20250311 114400 39169380 8000 7980 8000 7980 981
449 20250311 114300 31321680 8000 8000 8000 8000 0
450 20250311 114200 31321680 8000 7990 8000 7990 3
451 20250311 114100 31297700 7980 7990 7990 7980 19
452 20250311 114000 31146040 7970 7970 7970 7970 0
453 20250311 113900 31146040 7970 7970 7970 7970 0
454 20250311 113800 31146040 7970 7970 7970 7970 16
455 20250311 113700 31018520 7980 7980 7980 7980 1
456 20250311 113600 31010540 7990 7980 8000 7980 17
457 20250311 113500 30874850 7990 7990 7990 7990 0
458 20250311 113400 30874850 7990 7990 7990 7990 0
459 20250311 113300 30874850 7990 7990 7990 7990 16
460 20250311 113200 30747010 7970 7970 7970 7970 0
461 20250311 113100 30747010 7970 7970 7970 7970 5
462 20250311 113000 30707160 7970 7970 7970 7970 15
463 20250311 112900 30587610 7970 7970 7970 7970 38
464 20250311 112800 30284750 7980 7980 7980 7980 0
465 20250311 112700 30284750 7980 7980 7980 7980 15
466 20250311 112600 30165050 7970 7970 7970 7970 0
467 20250311 112500 30165050 7970 7970 7970 7970 0
468 20250311 112400 30165050 7970 7970 7970 7970 16
469 20250311 112300 30037530 8010 8010 8010 8010 7
470 20250311 112200 29981460 7990 7970 7990 7970 25
471 20250311 112100 29782010 7970 7970 7970 7970 0
472 20250311 112000 29782010 7970 7970 7970 7970 0
473 20250311 111900 29782010 7970 7970 7970 7970 16
474 20250311 111800 29654490 7970 7970 7970 7970 0
475 20250311 111700 29654490 7970 7970 7970 7970 0
476 20250311 111600 29654490 7970 7970 7970 7970 15
477 20250311 111500 29534940 7970 7970 7970 7970 0
478 20250311 111400 29534940 7970 7970 7970 7970 0
479 20250311 111300 29534940 7970 7970 7970 7970 15
480 20250311 111200 29415390 8000 8000 8000 8000 3
481 20250311 111100 29391390 7970 7970 7970 7970 0
482 20250311 111000 29391390 7970 7970 7970 7970 16
483 20250311 110900 29263870 7970 7970 7970 7970 0
484 20250311 110800 29263870 7970 7970 7970 7970 15
485 20250311 110700 29144320 7970 7970 7970 7970 0
486 20250311 110600 29144320 7970 7970 7970 7970 0
487 20250311 110500 29144320 7970 7980 7980 7970 615
488 20250311 110400 24242520 7980 7980 7980 7980 0
489 20250311 110300 24242520 7980 7980 7980 7980 100
490 20250311 110200 23444520 7970 7970 7970 7970 16
491 20250311 110100 23317000 7970 7970 7970 7970 0
492 20250311 110000 23317000 7970 7970 7970 7970 0
493 20250311 105900 23317000 7970 8000 8000 7970 16
494 20250311 105800 23189450 7980 7980 7980 7980 300
495 20250311 105700 20795450 7970 7970 7970 7970 0
496 20250311 105600 20795450 7970 7970 7970 7970 16
497 20250311 105500 20667930 7980 8000 8000 7980 70
498 20250311 105400 20108430 7980 7980 7980 7980 15
499 20250311 105300 19988730 7970 7970 7970 7970 0
500 20250311 105200 19988730 7970 7970 7970 7970 0
501 20250311 105100 19988730 7970 7970 7970 7970 30
502 20250311 105000 19749630 7980 7980 7980 7980 0
503 20250311 104900 19749630 7980 7980 7980 7980 0
504 20250311 104800 19749630 7980 7980 7980 7980 1
505 20250311 104700 19741650 7970 7970 7970 7970 0
506 20250311 104600 19741650 7970 7970 7970 7970 0
507 20250311 104500 19741650 7970 7970 7970 7970 15
508 20250311 104400 19622100 7970 7970 7970 7970 0
509 20250311 104300 19622100 7970 7970 7970 7970 0
510 20250311 104200 19622100 7970 7970 7970 7970 16
511 20250311 104100 19494580 8000 8000 8000 8000 0
512 20250311 104000 19494580 8000 7970 8000 7970 18
513 20250311 103900 19351030 7990 7980 8000 7980 63
514 20250311 103800 18848180 7980 7980 7980 7980 0
515 20250311 103700 18848180 7980 7980 7980 7980 15
516 20250311 103600 18728480 7980 7980 7980 7980 0
517 20250311 103500 18728480 7980 7980 7980 7980 0
518 20250311 103400 18728480 7980 7980 7980 7980 16
519 20250311 103300 18600800 7980 7980 7980 7980 0
520 20250311 103200 18600800 7980 7980 7980 7980 0
521 20250311 103100 18600800 7980 7980 7980 7980 15
522 20250311 103000 18481100 7970 7970 7970 7970 0
523 20250311 102900 18481100 7970 7970 7970 7970 0
524 20250311 102800 18481100 7970 7970 7970 7970 15
525 20250311 102700 18361550 7970 7970 7970 7970 0
526 20250311 102600 18361550 7970 7970 7970 7970 16
527 20250311 102500 18234030 7970 7970 7970 7970 0
528 20250311 102400 18234030 7970 7970 7970 7970 0
529 20250311 102300 18234030 7970 7970 7970 7970 15
530 20250311 102200 18114480 7970 7970 7970 7970 0
531 20250311 102100 18114480 7970 7970 7970 7970 0
532 20250311 102000 18114480 7970 8010 8010 7970 17
533 20250311 101900 17978950 8000 8000 8000 8000 20
534 20250311 101800 17818950 8010 8010 8010 8010 1
535 20250311 101700 17810940 7970 7970 7970 7970 15
536 20250311 101600 17691390 8020 8020 8020 8020 0
537 20250311 101500 17691390 8020 8020 8020 8020 1
538 20250311 101400 17683370 7970 7970 7970 7970 15
539 20250311 101300 17563820 7970 7970 7970 7970 0
540 20250311 101200 17563820 7970 7970 7970 7970 16
541 20250311 101100 17436300 7970 7970 7970 7970 0
542 20250311 101000 17436300 7970 7970 7970 7970 0
543 20250311 100900 17436300 7970 7970 7970 7970 15
544 20250311 100800 17316750 7980 7980 7980 7980 0
545 20250311 100700 17316750 7980 7980 7980 7980 0
546 20250311 100600 17316750 7980 7980 7980 7980 244
547 20250311 100500 15369630 7980 7980 7980 7980 0
548 20250311 100400 15369630 7980 7980 7980 7980 0
549 20250311 100300 15369630 7980 7980 7980 7980 15
550 20250311 100200 15249930 7980 7980 7980 7980 0
551 20250311 100100 15249930 7980 7980 7980 7980 0
552 20250311 100000 15249930 7980 7980 7980 7980 15
553 20250311 095900 15130230 7980 7980 7980 7980 0
554 20250311 095800 15130230 7980 7980 7980 7980 16
555 20250311 095700 15002550 7990 7990 7990 7990 0
556 20250311 095600 15002550 7990 7990 7990 7990 0
557 20250311 095500 15002550 7990 7990 7990 7990 85
558 20250311 095400 14323400 7990 7990 7990 7990 0
559 20250311 095300 14323400 7990 7990 7990 7990 0
560 20250311 095200 14323400 7990 8020 8020 7990 17
561 20250311 095100 14187510 7990 7990 7990 7990 0
562 20250311 095000 14187510 7990 7990 7990 7990 0
563 20250311 094900 14187510 7990 7990 7990 7990 16
564 20250311 094800 14059670 7990 7990 7990 7990 0
565 20250311 094700 14059670 7990 7990 7990 7990 15
566 20250311 094600 13939820 7980 7980 7980 7980 0
567 20250311 094500 13939820 7980 7980 7980 7980 0
568 20250311 094400 13939820 7980 7980 7980 7980 16
569 20250311 094300 13812140 7980 7980 7980 7980 0
570 20250311 094200 13812140 7980 7980 7980 7980 0
571 20250311 094100 13812140 7980 7980 7980 7980 15
572 20250311 094000 13692440 7980 7980 7980 7980 0
573 20250311 093900 13692440 7980 7980 7980 7980 0
574 20250311 093800 13692440 7980 7980 7980 7980 15
575 20250311 093700 13572740 7980 7980 7980 7980 0
576 20250311 093600 13572740 7980 7980 7980 7980 0
577 20250311 093500 13572740 7980 7980 7980 7980 16
578 20250311 093400 13445060 7980 7980 7980 7980 0
579 20250311 093300 13445060 7980 7980 7980 7980 15
580 20250311 093200 13325360 7990 7990 7990 7990 0
581 20250311 093100 13325360 7990 7990 7990 7990 0
582 20250311 093000 13325360 7990 8020 8020 7990 16
583 20250311 092900 13197490 7980 7980 7980 7980 0
584 20250311 092800 13197490 7980 7980 7980 7980 0
585 20250311 092700 13197490 7980 7980 7980 7980 16
586 20250311 092600 13069810 8020 8020 8020 8020 0
587 20250311 092500 13069810 8020 8020 8020 8020 2
588 20250311 092400 13053770 7990 8000 8000 7990 23
589 20250311 092300 12869920 8020 8020 8020 8020 0
590 20250311 092200 12869920 8020 8020 8020 8020 2
591 20250311 092100 12853880 7990 7990 7990 7990 16
592 20250311 092000 12726040 8020 8020 8020 8020 0
593 20250311 091900 12726040 8020 7990 8020 7990 16
594 20250311 091800 12598170 7990 7990 7990 7990 32
595 20250311 091700 12342490 7990 7990 7990 7990 2
596 20250311 091600 12326510 7990 7990 7990 7990 13
597 20250311 091500 12222640 8020 7990 8020 7990 13
598 20250311 091400 12118650 7980 7980 7980 7980 1
599 20250311 091300 12110670 7990 7990 7990 7990 7
600 20250311 091200 12054740 8020 8020 8020 8020 0
601 20250311 091100 12054740 8020 8020 8020 8020 2
602 20250311 091000 12038700 7980 7980 7980 7980 15
603 20250311 090900 11919000 7980 7980 7980 7980 0
604 20250311 090800 11919000 7980 7980 7980 7980 0
605 20250311 090700 11919000 7980 7980 7980 7980 16
606 20250311 090600 11791320 8020 8020 8020 8020 0
607 20250311 090500 11791320 8020 7970 8020 7970 16
608 20250311 090400 11663750 8020 8020 8020 8020 1
609 20250311 090300 11655730 7980 7980 7980 7980 23
610 20250311 090200 11472190 7980 7980 7990 7980 479
611 20250311 090100 7649080 8030 8030 8030 8030 0
612 20250311 090000 7649080 8030 8010 8030 7980 956

1
023600/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,16170000,0,130977000000,0.00
20250306,0,16170000,0,130815300000,0.00
20250305,0,16170000,0,130330200000,0.00
20250304,0,16170000,0,129683400000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 16170000 0 130977000000 0.00
3 20250306 0 16170000 0 130815300000 0.00
4 20250305 0 16170000 0 130330200000 0.00
5 20250304 0 16170000 0 129683400000 0.00