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
023810/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191000,79703385,5720,5720,5720,5720,2823
20250311,190900,79703385,5720,5720,5720,5720,0
20250311,190800,79703385,5720,5720,5720,5720,0
20250311,190700,79703385,5720,5720,5720,5720,0
20250311,190600,79703385,5720,5720,5720,5720,0
20250311,190500,79703385,5720,5720,5720,5720,0
20250311,190400,79703385,5720,5720,5720,5720,0
20250311,190300,79703385,5720,5720,5720,5720,0
20250311,190200,79703385,5720,5720,5720,5720,0
20250311,190100,79703385,5720,5720,5720,5720,0
20250311,190000,79703385,5720,5720,5720,5720,0
20250311,185900,79703385,5720,5720,5720,5720,0
20250311,185800,79703385,5720,5720,5720,5720,0
20250311,185700,79703385,5720,5720,5720,5720,0
20250311,185600,79703385,5720,5720,5720,5720,0
20250311,185500,79703385,5720,5720,5720,5720,0
20250311,185400,79703385,5720,5720,5720,5720,0
20250311,185300,79703385,5720,5720,5720,5720,0
20250311,185200,79703385,5720,5720,5720,5720,0
20250311,185100,79703385,5720,5720,5720,5720,0
20250311,185000,79703385,5720,5720,5720,5720,0
20250311,184900,79703385,5720,5720,5720,5720,0
20250311,184800,79703385,5720,5720,5720,5720,0
20250311,184700,79703385,5720,5720,5720,5720,0
20250311,184600,79703385,5720,5720,5720,5720,0
20250311,184500,79703385,5720,5720,5720,5720,0
20250311,184400,79703385,5720,5720,5720,5720,0
20250311,184300,79703385,5720,5720,5720,5720,0
20250311,184200,79703385,5720,5720,5720,5720,0
20250311,184100,79703385,5720,5720,5720,5720,0
20250311,184000,79703385,5720,5720,5720,5720,2823
20250311,183900,79703385,5720,5720,5720,5720,0
20250311,183800,79703385,5720,5720,5720,5720,0
20250311,183700,79703385,5720,5720,5720,5720,0
20250311,183600,79703385,5720,5720,5720,5720,0
20250311,183500,79703385,5720,5720,5720,5720,0
20250311,183400,79703385,5720,5720,5720,5720,0
20250311,183300,79703385,5720,5720,5720,5720,0
20250311,183200,79703385,5720,5720,5720,5720,0
20250311,183100,79703385,5720,5720,5720,5720,0
20250311,183000,79703385,5720,5720,5720,5720,0
20250311,182900,79703385,5720,5720,5720,5720,0
20250311,182800,79703385,5720,5720,5720,5720,0
20250311,182700,79703385,5720,5720,5720,5720,0
20250311,182600,79703385,5720,5720,5720,5720,0
20250311,182500,79703385,5720,5720,5720,5720,0
20250311,182400,79703385,5720,5720,5720,5720,0
20250311,182300,79703385,5720,5720,5720,5720,0
20250311,182200,79703385,5720,5720,5720,5720,0
20250311,182100,79703385,5720,5720,5720,5720,0
20250311,182000,79703385,5720,5720,5720,5720,0
20250311,181900,79703385,5720,5720,5720,5720,0
20250311,181800,79703385,5720,5720,5720,5720,0
20250311,181700,79703385,5720,5720,5720,5720,0
20250311,181600,79703385,5720,5720,5720,5720,0
20250311,181500,79703385,5720,5720,5720,5720,0
20250311,181400,79703385,5720,5720,5720,5720,0
20250311,181300,79703385,5720,5720,5720,5720,0
20250311,181200,79703385,5720,5720,5720,5720,0
20250311,181100,79703385,5720,5720,5720,5720,0
20250311,181000,79703385,5720,5720,5720,5720,2823
20250311,180900,79703385,5720,5720,5720,5720,0
20250311,180800,79703385,5720,5720,5720,5720,0
20250311,180700,79703385,5720,5720,5720,5720,0
20250311,180600,79703385,5720,5720,5720,5720,0
20250311,180500,79703385,5720,5720,5720,5720,0
20250311,180400,79703385,5720,5720,5720,5720,0
20250311,180300,79703385,5720,5720,5720,5720,0
20250311,180200,79703385,5720,5720,5720,5720,0
20250311,180100,79703385,5720,5720,5720,5720,0
20250311,180000,79703385,5720,5720,5720,5720,0
20250311,175900,79703385,5720,5720,5720,5720,0
20250311,175800,79703385,5720,5720,5720,5720,0
20250311,175700,79703385,5720,5720,5720,5720,0
20250311,175600,79703385,5720,5720,5720,5720,0
20250311,175500,79703385,5720,5720,5720,5720,0
20250311,175400,79703385,5720,5720,5720,5720,0
20250311,175300,79703385,5720,5720,5720,5720,0
20250311,175200,79703385,5720,5720,5720,5720,0
20250311,175100,79703385,5720,5720,5720,5720,0
20250311,175000,79703385,5720,5720,5720,5720,0
20250311,174900,79703385,5720,5720,5720,5720,0
20250311,174800,79703385,5720,5720,5720,5720,0
20250311,174700,79703385,5720,5720,5720,5720,0
20250311,174600,79703385,5720,5720,5720,5720,0
20250311,174500,79703385,5720,5720,5720,5720,0
20250311,174400,79703385,5720,5720,5720,5720,0
20250311,174300,79703385,5720,5720,5720,5720,0
20250311,174200,79703385,5720,5720,5720,5720,0
20250311,174100,79703385,5720,5720,5720,5720,0
20250311,174000,79703385,5720,5720,5720,5720,2823
20250311,173900,79703385,5720,5720,5720,5720,0
20250311,173800,79703385,5720,5720,5720,5720,0
20250311,173700,79703385,5720,5720,5720,5720,0
20250311,173600,79703385,5720,5720,5720,5720,0
20250311,173500,79703385,5720,5720,5720,5720,0
20250311,173400,79703385,5720,5720,5720,5720,0
20250311,173300,79703385,5720,5720,5720,5720,0
20250311,173200,79703385,5720,5720,5720,5720,0
20250311,173100,79703385,5720,5720,5720,5720,0
20250311,173000,79703385,5720,5720,5720,5720,0
20250311,172900,79703385,5720,5720,5720,5720,0
20250311,172800,79703385,5720,5720,5720,5720,0
20250311,172700,79703385,5720,5720,5720,5720,0
20250311,172600,79703385,5720,5720,5720,5720,0
20250311,172500,79703385,5720,5720,5720,5720,0
20250311,172400,79703385,5720,5720,5720,5720,0
20250311,172300,79703385,5720,5720,5720,5720,0
20250311,172200,79703385,5720,5720,5720,5720,0
20250311,172100,79703385,5720,5720,5720,5720,0
20250311,172000,79703385,5720,5720,5720,5720,0
20250311,171900,79703385,5720,5720,5720,5720,0
20250311,171800,79703385,5720,5720,5720,5720,0
20250311,171700,79703385,5720,5720,5720,5720,0
20250311,171600,79703385,5720,5720,5720,5720,0
20250311,171500,79703385,5720,5720,5720,5720,0
20250311,171400,79703385,5720,5720,5720,5720,0
20250311,171300,79703385,5720,5720,5720,5720,0
20250311,171200,79703385,5720,5720,5720,5720,0
20250311,171100,79703385,5720,5720,5720,5720,0
20250311,171000,79703385,5720,5720,5720,5720,2823
20250311,170900,79703385,5720,5720,5720,5720,0
20250311,170800,79703385,5720,5720,5720,5720,0
20250311,170700,79703385,5720,5720,5720,5720,0
20250311,170600,79703385,5720,5720,5720,5720,0
20250311,170500,79703385,5720,5720,5720,5720,0
20250311,170400,79703385,5720,5720,5720,5720,0
20250311,170300,79703385,5720,5720,5720,5720,0
20250311,170200,79703385,5720,5720,5720,5720,0
20250311,170100,79703385,5720,5720,5720,5720,0
20250311,170000,79703385,5720,5720,5720,5720,0
20250311,165900,79703385,5720,5720,5720,5720,0
20250311,165800,79703385,5720,5720,5720,5720,0
20250311,165700,79703385,5720,5720,5720,5720,0
20250311,165600,79703385,5720,5720,5720,5720,0
20250311,165500,79703385,5720,5720,5720,5720,0
20250311,165400,79703385,5720,5720,5720,5720,0
20250311,165300,79703385,5720,5720,5720,5720,0
20250311,165200,79703385,5720,5720,5720,5720,0
20250311,165100,79703385,5720,5720,5720,5720,0
20250311,165000,79703385,5720,5720,5720,5720,0
20250311,164900,79703385,5720,5720,5720,5720,0
20250311,164800,79703385,5720,5720,5720,5720,0
20250311,164700,79703385,5720,5720,5720,5720,0
20250311,164600,79703385,5720,5720,5720,5720,0
20250311,164500,79703385,5720,5720,5720,5720,0
20250311,164400,79703385,5720,5720,5720,5720,0
20250311,164300,79703385,5720,5720,5720,5720,0
20250311,164200,79703385,5720,5720,5720,5720,0
20250311,164100,79703385,5720,5720,5720,5720,0
20250311,164000,79703385,5720,5720,5720,5720,2823
20250311,163900,79703385,5720,5720,5720,5720,0
20250311,163800,79703385,5720,5720,5720,5720,0
20250311,163700,79703385,5720,5720,5720,5720,0
20250311,163600,79703385,5720,5720,5720,5720,0
20250311,163500,79703385,5720,5720,5720,5720,0
20250311,163400,79703385,5720,5720,5720,5720,0
20250311,163300,79703385,5720,5720,5720,5720,0
20250311,163200,79703385,5720,5720,5720,5720,0
20250311,163100,79703385,5720,5720,5720,5720,0
20250311,163000,79703385,5720,5720,5720,5720,0
20250311,162900,79703385,5720,5720,5720,5720,0
20250311,162800,79703385,5720,5720,5720,5720,0
20250311,162700,79703385,5720,5720,5720,5720,0
20250311,162600,79703385,5720,5720,5720,5720,0
20250311,162500,79703385,5720,5720,5720,5720,0
20250311,162400,79703385,5720,5720,5720,5720,0
20250311,162300,79703385,5720,5720,5720,5720,0
20250311,162200,79703385,5720,5720,5720,5720,0
20250311,162100,79703385,5720,5720,5720,5720,0
20250311,162000,79703385,5720,5720,5720,5720,0
20250311,161900,79703385,5720,5720,5720,5720,0
20250311,161800,79703385,5720,5720,5720,5720,0
20250311,161700,79703385,5720,5720,5720,5720,0
20250311,161600,79703385,5720,5720,5720,5720,0
20250311,161500,79703385,5720,5720,5720,5720,0
20250311,161400,79703385,5720,5720,5720,5720,0
20250311,161300,79703385,5720,5720,5720,5720,0
20250311,161200,79703385,5720,5720,5720,5720,0
20250311,161100,79703385,5720,5720,5720,5720,0
20250311,161000,79703385,5720,5720,5720,5720,2823
20250311,160900,79703385,5720,5720,5720,5720,0
20250311,160800,79703385,5720,5720,5720,5720,0
20250311,160700,79703385,5720,5720,5720,5720,0
20250311,160600,79703385,5720,5720,5720,5720,0
20250311,160500,79703385,5720,5720,5720,5720,0
20250311,160400,79703385,5720,5720,5720,5720,0
20250311,160300,79703385,5720,5720,5720,5720,0
20250311,160200,79703385,5720,5720,5720,5720,0
20250311,160100,79703385,5720,5720,5720,5720,0
20250311,160000,79703385,5720,5720,5720,5720,0
20250311,155900,79703385,5720,5720,5720,5720,0
20250311,155800,79703385,5720,5720,5720,5720,0
20250311,155700,79703385,5720,5720,5720,5720,0
20250311,155600,79703385,5720,5720,5720,5720,0
20250311,155500,79703385,5720,5720,5720,5720,0
20250311,155400,79703385,5720,5720,5720,5720,0
20250311,155300,79703385,5720,5720,5720,5720,0
20250311,155200,79703385,5720,5720,5720,5720,0
20250311,155100,79703385,5720,5720,5720,5720,0
20250311,155000,79703385,5720,5720,5720,5720,0
20250311,154900,79703385,5720,5720,5720,5720,0
20250311,154800,79703385,5720,5720,5720,5720,0
20250311,154700,79703385,5720,5720,5720,5720,0
20250311,154600,79703385,5720,5720,5720,5720,0
20250311,154500,79703385,5720,5720,5720,5720,0
20250311,154400,79703385,5720,5720,5720,5720,0
20250311,154300,79703385,5720,5720,5720,5720,0
20250311,154200,79703385,5720,5720,5720,5720,0
20250311,154100,79703385,5720,5720,5720,5720,0
20250311,154000,79703385,5720,5720,5720,5720,2823
20250311,153900,79703385,5720,5720,5720,5720,0
20250311,153800,79703385,5720,5720,5720,5720,0
20250311,153700,79703385,5720,5720,5720,5720,0
20250311,153600,79703385,5720,5720,5720,5720,0
20250311,153500,79703385,5720,5720,5720,5720,0
20250311,153400,79703385,5720,5720,5720,5720,0
20250311,153300,79703385,5720,5720,5720,5720,0
20250311,153200,79703385,5720,5720,5720,5720,0
20250311,153100,79703385,5720,5720,5720,5720,0
20250311,153000,79703385,5720,5720,5720,5720,2823
20250311,152900,63555825,5700,5700,5700,5700,0
20250311,152800,63555825,5700,5700,5700,5700,0
20250311,152700,63555825,5700,5700,5700,5700,0
20250311,152600,63555825,5700,5700,5700,5700,0
20250311,152500,63555825,5700,5700,5700,5700,0
20250311,152400,63555825,5700,5700,5700,5700,0
20250311,152300,63555825,5700,5700,5700,5700,0
20250311,152200,63555825,5700,5700,5700,5700,0
20250311,152100,63555825,5700,5700,5700,5700,0
20250311,152000,63555825,5700,5700,5700,5700,0
20250311,151900,63555825,5700,5700,5700,5700,1
20250311,151800,63550125,5660,5660,5660,5660,50
20250311,151700,63267125,5670,5670,5670,5670,0
20250311,151600,63267125,5670,5670,5670,5670,0
20250311,151500,63267125,5670,5670,5670,5670,0
20250311,151400,63267125,5670,5670,5670,5670,0
20250311,151300,63267125,5670,5670,5670,5670,0
20250311,151200,63267125,5670,5670,5670,5670,0
20250311,151100,63267125,5670,5670,5670,5670,0
20250311,151000,63267125,5670,5670,5670,5670,83
20250311,150900,62796515,5670,5670,5670,5670,0
20250311,150800,62796515,5670,5670,5670,5670,0
20250311,150700,62796515,5670,5670,5670,5670,2
20250311,150600,62785175,5700,5700,5700,5700,0
20250311,150500,62785175,5700,5700,5700,5700,0
20250311,150400,62785175,5700,5700,5700,5700,0
20250311,150300,62785175,5700,5700,5700,5700,0
20250311,150200,62785175,5700,5700,5700,5700,0
20250311,150100,62785175,5700,5700,5700,5700,0
20250311,150000,62785175,5700,5700,5700,5700,0
20250311,145900,62785175,5700,5700,5700,5700,0
20250311,145800,62785175,5700,5700,5700,5700,0
20250311,145700,62785175,5700,5700,5700,5700,0
20250311,145600,62785175,5700,5680,5700,5680,50
20250311,145500,62500855,5680,5680,5680,5680,0
20250311,145400,62500855,5680,5680,5680,5680,0
20250311,145300,62500855,5680,5680,5680,5680,0
20250311,145200,62500855,5680,5680,5680,5680,17
20250311,145100,62404295,5660,5660,5660,5660,0
20250311,145000,62404295,5660,5660,5660,5660,0
20250311,144900,62404295,5660,5660,5660,5660,0
20250311,144800,62404295,5660,5660,5660,5660,0
20250311,144700,62404295,5660,5660,5660,5660,0
20250311,144600,62404295,5660,5660,5660,5660,0
20250311,144500,62404295,5660,5660,5660,5660,0
20250311,144400,62404295,5660,5660,5660,5660,0
20250311,144300,62404295,5660,5660,5660,5660,0
20250311,144200,62404295,5660,5660,5660,5660,0
20250311,144100,62404295,5660,5660,5660,5660,0
20250311,144000,62404295,5660,5660,5660,5660,0
20250311,143900,62404295,5660,5660,5660,5660,0
20250311,143800,62404295,5660,5660,5660,5660,0
20250311,143700,62404295,5660,5660,5660,5660,0
20250311,143600,62404295,5660,5660,5660,5660,0
20250311,143500,62404295,5660,5660,5660,5660,0
20250311,143400,62404295,5660,5660,5660,5660,0
20250311,143300,62404295,5660,5660,5660,5660,0
20250311,143200,62404295,5660,5660,5660,5660,0
20250311,143100,62404295,5660,5660,5660,5660,0
20250311,143000,62404295,5660,5660,5660,5660,0
20250311,142900,62404295,5660,5660,5660,5660,0
20250311,142800,62404295,5660,5660,5660,5660,0
20250311,142700,62404295,5660,5660,5660,5660,0
20250311,142600,62404295,5660,5660,5660,5660,0
20250311,142500,62404295,5660,5660,5660,5660,1
20250311,142400,62398635,5680,5680,5680,5680,0
20250311,142300,62398635,5680,5680,5680,5680,0
20250311,142200,62398635,5680,5680,5680,5680,52
20250311,142100,62103275,5660,5660,5660,5660,0
20250311,142000,62103275,5660,5660,5660,5660,0
20250311,141900,62103275,5660,5660,5660,5660,0
20250311,141800,62103275,5660,5660,5660,5660,0
20250311,141700,62103275,5660,5660,5660,5660,238
20250311,141600,60756195,5660,5660,5660,5660,0
20250311,141500,60756195,5660,5660,5660,5660,0
20250311,141400,60756195,5660,5670,5670,5660,20
20250311,141300,60642905,5670,5670,5670,5670,0
20250311,141200,60642905,5670,5670,5670,5670,0
20250311,141100,60642905,5670,5670,5670,5670,0
20250311,141000,60642905,5670,5670,5670,5670,0
20250311,140900,60642905,5670,5670,5670,5670,0
20250311,140800,60642905,5670,5670,5670,5670,0
20250311,140700,60642905,5670,5670,5670,5670,0
20250311,140600,60642905,5670,5670,5670,5670,0
20250311,140500,60642905,5670,5670,5670,5670,0
20250311,140400,60642905,5670,5670,5670,5670,0
20250311,140300,60642905,5670,5670,5670,5670,0
20250311,140200,60642905,5670,5670,5670,5670,0
20250311,140100,60642905,5670,5670,5670,5670,0
20250311,140000,60642905,5670,5670,5670,5670,0
20250311,135900,60642905,5670,5670,5670,5670,0
20250311,135800,60642905,5670,5670,5670,5670,1
20250311,135700,60637235,5680,5680,5680,5680,0
20250311,135600,60637235,5680,5680,5680,5680,0
20250311,135500,60637235,5680,5680,5680,5680,0
20250311,135400,60637235,5680,5680,5680,5680,0
20250311,135300,60637235,5680,5680,5680,5680,0
20250311,135200,60637235,5680,5680,5680,5680,1
20250311,135100,60631555,5650,5650,5650,5650,0
20250311,135000,60631555,5650,5650,5650,5650,382
20250311,134900,58473255,5650,5650,5650,5650,0
20250311,134800,58473255,5650,5650,5650,5650,0
20250311,134700,58473255,5650,5650,5650,5650,0
20250311,134600,58473255,5650,5650,5650,5650,0
20250311,134500,58473255,5650,5670,5670,5650,169
20250311,134400,57518285,5680,5680,5680,5680,0
20250311,134300,57518285,5680,5680,5680,5680,0
20250311,134200,57518285,5680,5680,5680,5680,0
20250311,134100,57518285,5680,5680,5680,5680,1
20250311,134000,57512605,5670,5670,5670,5670,0
20250311,133900,57512605,5670,5670,5670,5670,0
20250311,133800,57512605,5670,5670,5670,5670,0
20250311,133700,57512605,5670,5670,5670,5670,0
20250311,133600,57512605,5670,5670,5670,5670,0
20250311,133500,57512605,5670,5670,5670,5670,0
20250311,133400,57512605,5670,5670,5670,5670,0
20250311,133300,57512605,5670,5670,5670,5670,0
20250311,133200,57512605,5670,5670,5670,5670,0
20250311,133100,57512605,5670,5670,5670,5670,50
20250311,133000,57229105,5680,5680,5680,5680,0
20250311,132900,57229105,5680,5680,5680,5680,0
20250311,132800,57229105,5680,5680,5680,5680,1
20250311,132700,57223425,5680,5680,5680,5680,0
20250311,132600,57223425,5680,5680,5680,5680,0
20250311,132500,57223425,5680,5680,5680,5680,0
20250311,132400,57223425,5680,5680,5680,5680,0
20250311,132300,57223425,5680,5680,5680,5680,0
20250311,132200,57223425,5680,5680,5680,5680,1
20250311,132100,57217745,5650,5650,5650,5650,0
20250311,132000,57217745,5650,5660,5660,5650,542
20250311,131900,54154475,5680,5680,5680,5680,0
20250311,131800,54154475,5680,5680,5680,5680,0
20250311,131700,54154475,5680,5680,5680,5680,0
20250311,131600,54154475,5680,5680,5680,5680,0
20250311,131500,54154475,5680,5680,5680,5680,0
20250311,131400,54154475,5680,5680,5680,5680,0
20250311,131300,54154475,5680,5680,5680,5680,0
20250311,131200,54154475,5680,5680,5680,5680,0
20250311,131100,54154475,5680,5680,5680,5680,0
20250311,131000,54154475,5680,5680,5680,5680,1
20250311,130900,54148795,5680,5680,5680,5680,0
20250311,130800,54148795,5680,5680,5680,5680,0
20250311,130700,54148795,5680,5680,5680,5680,0
20250311,130600,54148795,5680,5680,5680,5680,0
20250311,130500,54148795,5680,5680,5680,5680,0
20250311,130400,54148795,5680,5680,5680,5680,0
20250311,130300,54148795,5680,5680,5680,5680,0
20250311,130200,54148795,5680,5680,5680,5680,0
20250311,130100,54148795,5680,5680,5680,5680,0
20250311,130000,54148795,5680,5680,5680,5680,0
20250311,125900,54148795,5680,5680,5680,5680,0
20250311,125800,54148795,5680,5680,5680,5680,0
20250311,125700,54148795,5680,5680,5680,5680,0
20250311,125600,54148795,5680,5680,5680,5680,0
20250311,125500,54148795,5680,5680,5680,5680,0
20250311,125400,54148795,5680,5680,5680,5680,0
20250311,125300,54148795,5680,5680,5680,5680,0
20250311,125200,54148795,5680,5680,5680,5680,1
20250311,125100,54143115,5680,5680,5680,5680,0
20250311,125000,54143115,5680,5660,5680,5660,65
20250311,124900,53774075,5650,5650,5650,5650,0
20250311,124800,53774075,5650,5650,5650,5650,0
20250311,124700,53774075,5650,5650,5650,5650,0
20250311,124600,53774075,5650,5650,5650,5650,0
20250311,124500,53774075,5650,5650,5650,5650,0
20250311,124400,53774075,5650,5650,5650,5650,0
20250311,124300,53774075,5650,5650,5650,5650,542
20250311,124200,50711775,5660,5660,5660,5660,0
20250311,124100,50711775,5660,5660,5660,5660,18
20250311,124000,50609895,5650,5650,5655,5650,73
20250311,123900,50197440,5650,5650,5650,5650,0
20250311,123800,50197440,5650,5650,5650,5650,0
20250311,123700,50197440,5650,5650,5650,5650,0
20250311,123600,50197440,5650,5650,5650,5650,3
20250311,123500,50180490,5660,5660,5660,5660,2
20250311,123400,50169170,5660,5660,5660,5660,20
20250311,123300,50055970,5660,5660,5660,5660,1
20250311,123200,50050310,5640,5640,5640,5640,0
20250311,123100,50050310,5640,5640,5640,5640,0
20250311,123000,50050310,5640,5640,5640,5640,1
20250311,122900,50044670,5640,5640,5640,5640,10
20250311,122800,49988270,5640,5640,5640,5640,0
20250311,122700,49988270,5640,5640,5640,5640,0
20250311,122600,49988270,5640,5640,5640,5640,0
20250311,122500,49988270,5640,5640,5640,5640,69
20250311,122400,49599110,5620,5620,5620,5620,0
20250311,122300,49599110,5620,5620,5620,5620,0
20250311,122200,49599110,5620,5620,5620,5620,185
20250311,122100,48559410,5620,5620,5620,5620,0
20250311,122000,48559410,5620,5620,5620,5620,0
20250311,121900,48559410,5620,5620,5620,5620,7
20250311,121800,48520070,5620,5620,5620,5620,350
20250311,121700,46553070,5660,5660,5660,5660,0
20250311,121600,46553070,5660,5660,5660,5660,0
20250311,121500,46553070,5660,5660,5660,5660,0
20250311,121400,46553070,5660,5660,5660,5660,0
20250311,121300,46553070,5660,5660,5660,5660,0
20250311,121200,46553070,5660,5660,5660,5660,0
20250311,121100,46553070,5660,5660,5660,5660,0
20250311,121000,46553070,5660,5660,5660,5660,0
20250311,120900,46553070,5660,5660,5660,5660,0
20250311,120800,46553070,5660,5630,5660,5630,83
20250311,120700,46085030,5630,5630,5630,5630,0
20250311,120600,46085030,5630,5620,5630,5620,20
20250311,120500,45972610,5620,5620,5620,5620,0
20250311,120400,45972610,5620,5620,5620,5620,0
20250311,120300,45972610,5620,5620,5620,5620,0
20250311,120200,45972610,5620,5620,5620,5620,0
20250311,120100,45972610,5620,5620,5620,5620,0
20250311,120000,45972610,5620,5620,5620,5620,0
20250311,115900,45972610,5620,5620,5620,5620,0
20250311,115800,45972610,5620,5620,5620,5620,0
20250311,115700,45972610,5620,5620,5620,5620,0
20250311,115600,45972610,5620,5620,5620,5620,15
20250311,115500,45888310,5630,5630,5630,5630,1
20250311,115400,45882680,5640,5640,5640,5640,1
20250311,115300,45877040,5660,5660,5660,5660,0
20250311,115200,45877040,5660,5660,5660,5660,0
20250311,115100,45877040,5660,5660,5660,5660,0
20250311,115000,45877040,5660,5660,5660,5660,0
20250311,114900,45877040,5660,5630,5660,5620,547
20250311,114800,42801190,5660,5660,5660,5660,0
20250311,114700,42801190,5660,5660,5660,5660,0
20250311,114600,42801190,5660,5660,5660,5660,0
20250311,114500,42801190,5660,5660,5660,5660,1
20250311,114400,42795530,5660,5660,5660,5660,0
20250311,114300,42795530,5660,5660,5660,5660,0
20250311,114200,42795530,5660,5660,5660,5660,0
20250311,114100,42795530,5660,5660,5660,5660,0
20250311,114000,42795530,5660,5660,5660,5660,0
20250311,113900,42795530,5660,5660,5660,5660,0
20250311,113800,42795530,5660,5660,5660,5660,1
20250311,113700,42789870,5640,5640,5640,5640,0
20250311,113600,42789870,5640,5640,5640,5640,0
20250311,113500,42789870,5640,5640,5640,5640,0
20250311,113400,42789870,5640,5640,5640,5640,0
20250311,113300,42789870,5640,5640,5640,5640,0
20250311,113200,42789870,5640,5640,5640,5640,17
20250311,113100,42693990,5640,5640,5640,5640,0
20250311,113000,42693990,5640,5640,5640,5640,0
20250311,112900,42693990,5640,5640,5640,5640,68
20250311,112800,42310470,5640,5640,5640,5640,0
20250311,112700,42310470,5640,5640,5640,5640,0
20250311,112600,42310470,5640,5640,5640,5640,0
20250311,112500,42310470,5640,5640,5640,5640,0
20250311,112400,42310470,5640,5640,5640,5640,0
20250311,112300,42310470,5640,5640,5640,5640,2
20250311,112200,42299190,5610,5610,5610,5610,0
20250311,112100,42299190,5610,5610,5610,5610,0
20250311,112000,42299190,5610,5620,5620,5610,542
20250311,111900,39257360,5640,5640,5640,5640,0
20250311,111800,39257360,5640,5640,5640,5640,0
20250311,111700,39257360,5640,5640,5640,5640,0
20250311,111600,39257360,5640,5640,5640,5640,0
20250311,111500,39257360,5640,5640,5640,5640,0
20250311,111400,39257360,5640,5640,5640,5640,14
20250311,111300,39178400,5640,5640,5640,5640,0
20250311,111200,39178400,5640,5640,5640,5640,0
20250311,111100,39178400,5640,5640,5640,5640,0
20250311,111000,39178400,5640,5640,5640,5640,2
20250311,110900,39167120,5610,5610,5610,5610,0
20250311,110800,39167120,5610,5610,5610,5610,0
20250311,110700,39167120,5610,5610,5610,5610,0
20250311,110600,39167120,5610,5610,5610,5610,0
20250311,110500,39167120,5610,5610,5610,5610,0
20250311,110400,39167120,5610,5610,5610,5610,0
20250311,110300,39167120,5610,5610,5610,5610,0
20250311,110200,39167120,5610,5610,5610,5610,0
20250311,110100,39167120,5610,5610,5610,5610,0
20250311,110000,39167120,5610,5610,5610,5610,0
20250311,105900,39167120,5610,5610,5610,5610,0
20250311,105800,39167120,5610,5610,5610,5610,0
20250311,105700,39167120,5610,5610,5610,5610,0
20250311,105600,39167120,5610,5610,5610,5610,0
20250311,105500,39167120,5610,5610,5610,5610,0
20250311,105400,39167120,5610,5610,5610,5610,0
20250311,105300,39167120,5610,5610,5610,5610,0
20250311,105200,39167120,5610,5610,5610,5610,0
20250311,105100,39167120,5610,5610,5610,5610,0
20250311,105000,39167120,5610,5610,5610,5610,0
20250311,104900,39167120,5610,5620,5620,5610,542
20250311,104800,36124100,5640,5640,5640,5640,0
20250311,104700,36124100,5640,5640,5640,5630,6
20250311,104600,36090280,5640,5640,5640,5630,6
20250311,104500,36056460,5640,5640,5640,5640,2
20250311,104400,36045180,5640,5640,5640,5640,0
20250311,104300,36045180,5640,5640,5640,5640,0
20250311,104200,36045180,5640,5640,5640,5640,0
20250311,104100,36045180,5640,5640,5640,5640,0
20250311,104000,36045180,5640,5640,5640,5640,0
20250311,103900,36045180,5640,5640,5640,5640,0
20250311,103800,36045180,5640,5640,5640,5640,0
20250311,103700,36045180,5640,5640,5640,5640,0
20250311,103600,36045180,5640,5640,5640,5640,0
20250311,103500,36045180,5640,5640,5640,5640,0
20250311,103400,36045180,5640,5640,5640,5640,0
20250311,103300,36045180,5640,5630,5640,5630,7
20250311,103200,36005730,5630,5630,5630,5630,8
20250311,103100,35960690,5630,5630,5630,5630,2
20250311,103000,35949430,5630,5630,5630,5630,0
20250311,102900,35949430,5630,5630,5630,5630,5
20250311,102800,35921280,5630,5630,5630,5630,10
20250311,102700,35864980,5610,5610,5610,5610,0
20250311,102600,35864980,5610,5610,5610,5610,0
20250311,102500,35864980,5610,5610,5610,5610,0
20250311,102400,35864980,5610,5610,5610,5610,0
20250311,102300,35864980,5610,5610,5610,5610,177
20250311,102200,34872010,5610,5610,5610,5610,105
20250311,102100,34282960,5610,5610,5610,5610,0
20250311,102000,34282960,5610,5610,5610,5610,0
20250311,101900,34282960,5610,5610,5610,5610,0
20250311,101800,34282960,5610,5620,5620,5610,260
20250311,101700,32824150,5660,5660,5660,5660,0
20250311,101600,32824150,5660,5660,5660,5660,0
20250311,101500,32824150,5660,5660,5660,5660,1
20250311,101400,32818490,5660,5660,5660,5660,0
20250311,101300,32818490,5660,5660,5660,5660,0
20250311,101200,32818490,5660,5660,5660,5660,1
20250311,101100,32812830,5660,5660,5660,5660,0
20250311,101000,32812830,5660,5660,5660,5660,0
20250311,100900,32812830,5660,5660,5660,5660,0
20250311,100800,32812830,5660,5660,5660,5660,0
20250311,100700,32812830,5660,5650,5660,5650,200
20250311,100600,31681200,5650,5650,5650,5650,0
20250311,100500,31681200,5650,5650,5650,5650,0
20250311,100400,31681200,5650,5650,5650,5650,0
20250311,100300,31681200,5650,5650,5650,5650,0
20250311,100200,31681200,5650,5650,5650,5650,0
20250311,100100,31681200,5650,5650,5650,5650,3
20250311,100000,31664250,5650,5650,5650,5650,1
20250311,095900,31658600,5610,5610,5610,5610,0
20250311,095800,31658600,5610,5620,5620,5610,360
20250311,095700,29638680,5620,5620,5620,5620,0
20250311,095600,29638680,5620,5620,5620,5620,0
20250311,095500,29638680,5620,5620,5620,5620,110
20250311,095400,29020480,5620,5620,5620,5620,141
20250311,095300,28228060,5620,5620,5620,5620,0
20250311,095200,28228060,5620,5640,5640,5620,291
20250311,095100,26590040,5640,5640,5640,5640,0
20250311,095000,26590040,5640,5640,5640,5640,0
20250311,094900,26590040,5640,5640,5640,5640,71
20250311,094800,26189600,5650,5660,5660,5650,7
20250311,094700,26150040,5670,5670,5670,5670,2
20250311,094600,26138700,5680,5680,5680,5680,0
20250311,094500,26138700,5680,5680,5680,5680,0
20250311,094400,26138700,5680,5680,5680,5680,0
20250311,094300,26138700,5680,5680,5680,5680,0
20250311,094200,26138700,5680,5680,5680,5680,0
20250311,094100,26138700,5680,5680,5680,5680,0
20250311,094000,26138700,5680,5680,5680,5680,0
20250311,093900,26138700,5680,5680,5680,5680,3
20250311,093800,26121660,5680,5670,5680,5670,90
20250311,093700,25610650,5650,5650,5650,5620,171
20250311,093600,24649570,5630,5630,5630,5630,70
20250311,093500,24255470,5680,5680,5680,5680,1
20250311,093400,24249790,5680,5680,5680,5680,0
20250311,093300,24249790,5680,5680,5680,5680,6
20250311,093200,24215710,5680,5680,5680,5680,0
20250311,093100,24215710,5680,5680,5680,5680,0
20250311,093000,24215710,5680,5680,5680,5680,0
20250311,092900,24215710,5680,5680,5680,5680,0
20250311,092800,24215710,5680,5630,5680,5630,11
20250311,092700,24153730,5630,5630,5630,5630,10
20250311,092600,24097430,5630,5630,5630,5630,0
20250311,092500,24097430,5630,5630,5630,5630,0
20250311,092400,24097430,5630,5670,5680,5630,65
20250311,092300,23729670,5660,5660,5660,5660,0
20250311,092200,23729670,5660,5660,5660,5660,0
20250311,092100,23729670,5660,5660,5660,5660,0
20250311,092000,23729670,5660,5610,5660,5610,114
20250311,091900,23085130,5610,5620,5620,5610,528
20250311,091800,20121050,5640,5640,5640,5640,73
20250311,091700,19709330,5640,5640,5640,5640,0
20250311,091600,19709330,5640,5640,5640,5640,0
20250311,091500,19709330,5640,5640,5640,5640,0
20250311,091400,19709330,5640,5640,5640,5640,0
20250311,091300,19709330,5640,5640,5640,5640,1
20250311,091200,19703690,5600,5600,5600,5600,0
20250311,091100,19703690,5600,5640,5640,5600,543
20250311,091000,16659850,5600,5610,5610,5600,260
20250311,090900,15203540,5610,5610,5610,5610,200
20250311,090800,14081540,5650,5650,5650,5650,199
20250311,090700,12957190,5610,5620,5620,5610,250
20250311,090600,11553700,5630,5630,5630,5630,60
20250311,090500,11215900,5630,5670,5670,5630,301
20250311,090400,9521230,5650,5650,5650,5650,0
20250311,090300,9521230,5650,5650,5650,5650,0
20250311,090200,9521230,5650,5650,5650,5650,0
20250311,090100,9521230,5650,5740,5740,5560,1637
20250311,090000,357470,5750,5800,5800,5750,62
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191000 79703385 5720 5720 5720 5720 2823
3 20250311 190900 79703385 5720 5720 5720 5720 0
4 20250311 190800 79703385 5720 5720 5720 5720 0
5 20250311 190700 79703385 5720 5720 5720 5720 0
6 20250311 190600 79703385 5720 5720 5720 5720 0
7 20250311 190500 79703385 5720 5720 5720 5720 0
8 20250311 190400 79703385 5720 5720 5720 5720 0
9 20250311 190300 79703385 5720 5720 5720 5720 0
10 20250311 190200 79703385 5720 5720 5720 5720 0
11 20250311 190100 79703385 5720 5720 5720 5720 0
12 20250311 190000 79703385 5720 5720 5720 5720 0
13 20250311 185900 79703385 5720 5720 5720 5720 0
14 20250311 185800 79703385 5720 5720 5720 5720 0
15 20250311 185700 79703385 5720 5720 5720 5720 0
16 20250311 185600 79703385 5720 5720 5720 5720 0
17 20250311 185500 79703385 5720 5720 5720 5720 0
18 20250311 185400 79703385 5720 5720 5720 5720 0
19 20250311 185300 79703385 5720 5720 5720 5720 0
20 20250311 185200 79703385 5720 5720 5720 5720 0
21 20250311 185100 79703385 5720 5720 5720 5720 0
22 20250311 185000 79703385 5720 5720 5720 5720 0
23 20250311 184900 79703385 5720 5720 5720 5720 0
24 20250311 184800 79703385 5720 5720 5720 5720 0
25 20250311 184700 79703385 5720 5720 5720 5720 0
26 20250311 184600 79703385 5720 5720 5720 5720 0
27 20250311 184500 79703385 5720 5720 5720 5720 0
28 20250311 184400 79703385 5720 5720 5720 5720 0
29 20250311 184300 79703385 5720 5720 5720 5720 0
30 20250311 184200 79703385 5720 5720 5720 5720 0
31 20250311 184100 79703385 5720 5720 5720 5720 0
32 20250311 184000 79703385 5720 5720 5720 5720 2823
33 20250311 183900 79703385 5720 5720 5720 5720 0
34 20250311 183800 79703385 5720 5720 5720 5720 0
35 20250311 183700 79703385 5720 5720 5720 5720 0
36 20250311 183600 79703385 5720 5720 5720 5720 0
37 20250311 183500 79703385 5720 5720 5720 5720 0
38 20250311 183400 79703385 5720 5720 5720 5720 0
39 20250311 183300 79703385 5720 5720 5720 5720 0
40 20250311 183200 79703385 5720 5720 5720 5720 0
41 20250311 183100 79703385 5720 5720 5720 5720 0
42 20250311 183000 79703385 5720 5720 5720 5720 0
43 20250311 182900 79703385 5720 5720 5720 5720 0
44 20250311 182800 79703385 5720 5720 5720 5720 0
45 20250311 182700 79703385 5720 5720 5720 5720 0
46 20250311 182600 79703385 5720 5720 5720 5720 0
47 20250311 182500 79703385 5720 5720 5720 5720 0
48 20250311 182400 79703385 5720 5720 5720 5720 0
49 20250311 182300 79703385 5720 5720 5720 5720 0
50 20250311 182200 79703385 5720 5720 5720 5720 0
51 20250311 182100 79703385 5720 5720 5720 5720 0
52 20250311 182000 79703385 5720 5720 5720 5720 0
53 20250311 181900 79703385 5720 5720 5720 5720 0
54 20250311 181800 79703385 5720 5720 5720 5720 0
55 20250311 181700 79703385 5720 5720 5720 5720 0
56 20250311 181600 79703385 5720 5720 5720 5720 0
57 20250311 181500 79703385 5720 5720 5720 5720 0
58 20250311 181400 79703385 5720 5720 5720 5720 0
59 20250311 181300 79703385 5720 5720 5720 5720 0
60 20250311 181200 79703385 5720 5720 5720 5720 0
61 20250311 181100 79703385 5720 5720 5720 5720 0
62 20250311 181000 79703385 5720 5720 5720 5720 2823
63 20250311 180900 79703385 5720 5720 5720 5720 0
64 20250311 180800 79703385 5720 5720 5720 5720 0
65 20250311 180700 79703385 5720 5720 5720 5720 0
66 20250311 180600 79703385 5720 5720 5720 5720 0
67 20250311 180500 79703385 5720 5720 5720 5720 0
68 20250311 180400 79703385 5720 5720 5720 5720 0
69 20250311 180300 79703385 5720 5720 5720 5720 0
70 20250311 180200 79703385 5720 5720 5720 5720 0
71 20250311 180100 79703385 5720 5720 5720 5720 0
72 20250311 180000 79703385 5720 5720 5720 5720 0
73 20250311 175900 79703385 5720 5720 5720 5720 0
74 20250311 175800 79703385 5720 5720 5720 5720 0
75 20250311 175700 79703385 5720 5720 5720 5720 0
76 20250311 175600 79703385 5720 5720 5720 5720 0
77 20250311 175500 79703385 5720 5720 5720 5720 0
78 20250311 175400 79703385 5720 5720 5720 5720 0
79 20250311 175300 79703385 5720 5720 5720 5720 0
80 20250311 175200 79703385 5720 5720 5720 5720 0
81 20250311 175100 79703385 5720 5720 5720 5720 0
82 20250311 175000 79703385 5720 5720 5720 5720 0
83 20250311 174900 79703385 5720 5720 5720 5720 0
84 20250311 174800 79703385 5720 5720 5720 5720 0
85 20250311 174700 79703385 5720 5720 5720 5720 0
86 20250311 174600 79703385 5720 5720 5720 5720 0
87 20250311 174500 79703385 5720 5720 5720 5720 0
88 20250311 174400 79703385 5720 5720 5720 5720 0
89 20250311 174300 79703385 5720 5720 5720 5720 0
90 20250311 174200 79703385 5720 5720 5720 5720 0
91 20250311 174100 79703385 5720 5720 5720 5720 0
92 20250311 174000 79703385 5720 5720 5720 5720 2823
93 20250311 173900 79703385 5720 5720 5720 5720 0
94 20250311 173800 79703385 5720 5720 5720 5720 0
95 20250311 173700 79703385 5720 5720 5720 5720 0
96 20250311 173600 79703385 5720 5720 5720 5720 0
97 20250311 173500 79703385 5720 5720 5720 5720 0
98 20250311 173400 79703385 5720 5720 5720 5720 0
99 20250311 173300 79703385 5720 5720 5720 5720 0
100 20250311 173200 79703385 5720 5720 5720 5720 0
101 20250311 173100 79703385 5720 5720 5720 5720 0
102 20250311 173000 79703385 5720 5720 5720 5720 0
103 20250311 172900 79703385 5720 5720 5720 5720 0
104 20250311 172800 79703385 5720 5720 5720 5720 0
105 20250311 172700 79703385 5720 5720 5720 5720 0
106 20250311 172600 79703385 5720 5720 5720 5720 0
107 20250311 172500 79703385 5720 5720 5720 5720 0
108 20250311 172400 79703385 5720 5720 5720 5720 0
109 20250311 172300 79703385 5720 5720 5720 5720 0
110 20250311 172200 79703385 5720 5720 5720 5720 0
111 20250311 172100 79703385 5720 5720 5720 5720 0
112 20250311 172000 79703385 5720 5720 5720 5720 0
113 20250311 171900 79703385 5720 5720 5720 5720 0
114 20250311 171800 79703385 5720 5720 5720 5720 0
115 20250311 171700 79703385 5720 5720 5720 5720 0
116 20250311 171600 79703385 5720 5720 5720 5720 0
117 20250311 171500 79703385 5720 5720 5720 5720 0
118 20250311 171400 79703385 5720 5720 5720 5720 0
119 20250311 171300 79703385 5720 5720 5720 5720 0
120 20250311 171200 79703385 5720 5720 5720 5720 0
121 20250311 171100 79703385 5720 5720 5720 5720 0
122 20250311 171000 79703385 5720 5720 5720 5720 2823
123 20250311 170900 79703385 5720 5720 5720 5720 0
124 20250311 170800 79703385 5720 5720 5720 5720 0
125 20250311 170700 79703385 5720 5720 5720 5720 0
126 20250311 170600 79703385 5720 5720 5720 5720 0
127 20250311 170500 79703385 5720 5720 5720 5720 0
128 20250311 170400 79703385 5720 5720 5720 5720 0
129 20250311 170300 79703385 5720 5720 5720 5720 0
130 20250311 170200 79703385 5720 5720 5720 5720 0
131 20250311 170100 79703385 5720 5720 5720 5720 0
132 20250311 170000 79703385 5720 5720 5720 5720 0
133 20250311 165900 79703385 5720 5720 5720 5720 0
134 20250311 165800 79703385 5720 5720 5720 5720 0
135 20250311 165700 79703385 5720 5720 5720 5720 0
136 20250311 165600 79703385 5720 5720 5720 5720 0
137 20250311 165500 79703385 5720 5720 5720 5720 0
138 20250311 165400 79703385 5720 5720 5720 5720 0
139 20250311 165300 79703385 5720 5720 5720 5720 0
140 20250311 165200 79703385 5720 5720 5720 5720 0
141 20250311 165100 79703385 5720 5720 5720 5720 0
142 20250311 165000 79703385 5720 5720 5720 5720 0
143 20250311 164900 79703385 5720 5720 5720 5720 0
144 20250311 164800 79703385 5720 5720 5720 5720 0
145 20250311 164700 79703385 5720 5720 5720 5720 0
146 20250311 164600 79703385 5720 5720 5720 5720 0
147 20250311 164500 79703385 5720 5720 5720 5720 0
148 20250311 164400 79703385 5720 5720 5720 5720 0
149 20250311 164300 79703385 5720 5720 5720 5720 0
150 20250311 164200 79703385 5720 5720 5720 5720 0
151 20250311 164100 79703385 5720 5720 5720 5720 0
152 20250311 164000 79703385 5720 5720 5720 5720 2823
153 20250311 163900 79703385 5720 5720 5720 5720 0
154 20250311 163800 79703385 5720 5720 5720 5720 0
155 20250311 163700 79703385 5720 5720 5720 5720 0
156 20250311 163600 79703385 5720 5720 5720 5720 0
157 20250311 163500 79703385 5720 5720 5720 5720 0
158 20250311 163400 79703385 5720 5720 5720 5720 0
159 20250311 163300 79703385 5720 5720 5720 5720 0
160 20250311 163200 79703385 5720 5720 5720 5720 0
161 20250311 163100 79703385 5720 5720 5720 5720 0
162 20250311 163000 79703385 5720 5720 5720 5720 0
163 20250311 162900 79703385 5720 5720 5720 5720 0
164 20250311 162800 79703385 5720 5720 5720 5720 0
165 20250311 162700 79703385 5720 5720 5720 5720 0
166 20250311 162600 79703385 5720 5720 5720 5720 0
167 20250311 162500 79703385 5720 5720 5720 5720 0
168 20250311 162400 79703385 5720 5720 5720 5720 0
169 20250311 162300 79703385 5720 5720 5720 5720 0
170 20250311 162200 79703385 5720 5720 5720 5720 0
171 20250311 162100 79703385 5720 5720 5720 5720 0
172 20250311 162000 79703385 5720 5720 5720 5720 0
173 20250311 161900 79703385 5720 5720 5720 5720 0
174 20250311 161800 79703385 5720 5720 5720 5720 0
175 20250311 161700 79703385 5720 5720 5720 5720 0
176 20250311 161600 79703385 5720 5720 5720 5720 0
177 20250311 161500 79703385 5720 5720 5720 5720 0
178 20250311 161400 79703385 5720 5720 5720 5720 0
179 20250311 161300 79703385 5720 5720 5720 5720 0
180 20250311 161200 79703385 5720 5720 5720 5720 0
181 20250311 161100 79703385 5720 5720 5720 5720 0
182 20250311 161000 79703385 5720 5720 5720 5720 2823
183 20250311 160900 79703385 5720 5720 5720 5720 0
184 20250311 160800 79703385 5720 5720 5720 5720 0
185 20250311 160700 79703385 5720 5720 5720 5720 0
186 20250311 160600 79703385 5720 5720 5720 5720 0
187 20250311 160500 79703385 5720 5720 5720 5720 0
188 20250311 160400 79703385 5720 5720 5720 5720 0
189 20250311 160300 79703385 5720 5720 5720 5720 0
190 20250311 160200 79703385 5720 5720 5720 5720 0
191 20250311 160100 79703385 5720 5720 5720 5720 0
192 20250311 160000 79703385 5720 5720 5720 5720 0
193 20250311 155900 79703385 5720 5720 5720 5720 0
194 20250311 155800 79703385 5720 5720 5720 5720 0
195 20250311 155700 79703385 5720 5720 5720 5720 0
196 20250311 155600 79703385 5720 5720 5720 5720 0
197 20250311 155500 79703385 5720 5720 5720 5720 0
198 20250311 155400 79703385 5720 5720 5720 5720 0
199 20250311 155300 79703385 5720 5720 5720 5720 0
200 20250311 155200 79703385 5720 5720 5720 5720 0
201 20250311 155100 79703385 5720 5720 5720 5720 0
202 20250311 155000 79703385 5720 5720 5720 5720 0
203 20250311 154900 79703385 5720 5720 5720 5720 0
204 20250311 154800 79703385 5720 5720 5720 5720 0
205 20250311 154700 79703385 5720 5720 5720 5720 0
206 20250311 154600 79703385 5720 5720 5720 5720 0
207 20250311 154500 79703385 5720 5720 5720 5720 0
208 20250311 154400 79703385 5720 5720 5720 5720 0
209 20250311 154300 79703385 5720 5720 5720 5720 0
210 20250311 154200 79703385 5720 5720 5720 5720 0
211 20250311 154100 79703385 5720 5720 5720 5720 0
212 20250311 154000 79703385 5720 5720 5720 5720 2823
213 20250311 153900 79703385 5720 5720 5720 5720 0
214 20250311 153800 79703385 5720 5720 5720 5720 0
215 20250311 153700 79703385 5720 5720 5720 5720 0
216 20250311 153600 79703385 5720 5720 5720 5720 0
217 20250311 153500 79703385 5720 5720 5720 5720 0
218 20250311 153400 79703385 5720 5720 5720 5720 0
219 20250311 153300 79703385 5720 5720 5720 5720 0
220 20250311 153200 79703385 5720 5720 5720 5720 0
221 20250311 153100 79703385 5720 5720 5720 5720 0
222 20250311 153000 79703385 5720 5720 5720 5720 2823
223 20250311 152900 63555825 5700 5700 5700 5700 0
224 20250311 152800 63555825 5700 5700 5700 5700 0
225 20250311 152700 63555825 5700 5700 5700 5700 0
226 20250311 152600 63555825 5700 5700 5700 5700 0
227 20250311 152500 63555825 5700 5700 5700 5700 0
228 20250311 152400 63555825 5700 5700 5700 5700 0
229 20250311 152300 63555825 5700 5700 5700 5700 0
230 20250311 152200 63555825 5700 5700 5700 5700 0
231 20250311 152100 63555825 5700 5700 5700 5700 0
232 20250311 152000 63555825 5700 5700 5700 5700 0
233 20250311 151900 63555825 5700 5700 5700 5700 1
234 20250311 151800 63550125 5660 5660 5660 5660 50
235 20250311 151700 63267125 5670 5670 5670 5670 0
236 20250311 151600 63267125 5670 5670 5670 5670 0
237 20250311 151500 63267125 5670 5670 5670 5670 0
238 20250311 151400 63267125 5670 5670 5670 5670 0
239 20250311 151300 63267125 5670 5670 5670 5670 0
240 20250311 151200 63267125 5670 5670 5670 5670 0
241 20250311 151100 63267125 5670 5670 5670 5670 0
242 20250311 151000 63267125 5670 5670 5670 5670 83
243 20250311 150900 62796515 5670 5670 5670 5670 0
244 20250311 150800 62796515 5670 5670 5670 5670 0
245 20250311 150700 62796515 5670 5670 5670 5670 2
246 20250311 150600 62785175 5700 5700 5700 5700 0
247 20250311 150500 62785175 5700 5700 5700 5700 0
248 20250311 150400 62785175 5700 5700 5700 5700 0
249 20250311 150300 62785175 5700 5700 5700 5700 0
250 20250311 150200 62785175 5700 5700 5700 5700 0
251 20250311 150100 62785175 5700 5700 5700 5700 0
252 20250311 150000 62785175 5700 5700 5700 5700 0
253 20250311 145900 62785175 5700 5700 5700 5700 0
254 20250311 145800 62785175 5700 5700 5700 5700 0
255 20250311 145700 62785175 5700 5700 5700 5700 0
256 20250311 145600 62785175 5700 5680 5700 5680 50
257 20250311 145500 62500855 5680 5680 5680 5680 0
258 20250311 145400 62500855 5680 5680 5680 5680 0
259 20250311 145300 62500855 5680 5680 5680 5680 0
260 20250311 145200 62500855 5680 5680 5680 5680 17
261 20250311 145100 62404295 5660 5660 5660 5660 0
262 20250311 145000 62404295 5660 5660 5660 5660 0
263 20250311 144900 62404295 5660 5660 5660 5660 0
264 20250311 144800 62404295 5660 5660 5660 5660 0
265 20250311 144700 62404295 5660 5660 5660 5660 0
266 20250311 144600 62404295 5660 5660 5660 5660 0
267 20250311 144500 62404295 5660 5660 5660 5660 0
268 20250311 144400 62404295 5660 5660 5660 5660 0
269 20250311 144300 62404295 5660 5660 5660 5660 0
270 20250311 144200 62404295 5660 5660 5660 5660 0
271 20250311 144100 62404295 5660 5660 5660 5660 0
272 20250311 144000 62404295 5660 5660 5660 5660 0
273 20250311 143900 62404295 5660 5660 5660 5660 0
274 20250311 143800 62404295 5660 5660 5660 5660 0
275 20250311 143700 62404295 5660 5660 5660 5660 0
276 20250311 143600 62404295 5660 5660 5660 5660 0
277 20250311 143500 62404295 5660 5660 5660 5660 0
278 20250311 143400 62404295 5660 5660 5660 5660 0
279 20250311 143300 62404295 5660 5660 5660 5660 0
280 20250311 143200 62404295 5660 5660 5660 5660 0
281 20250311 143100 62404295 5660 5660 5660 5660 0
282 20250311 143000 62404295 5660 5660 5660 5660 0
283 20250311 142900 62404295 5660 5660 5660 5660 0
284 20250311 142800 62404295 5660 5660 5660 5660 0
285 20250311 142700 62404295 5660 5660 5660 5660 0
286 20250311 142600 62404295 5660 5660 5660 5660 0
287 20250311 142500 62404295 5660 5660 5660 5660 1
288 20250311 142400 62398635 5680 5680 5680 5680 0
289 20250311 142300 62398635 5680 5680 5680 5680 0
290 20250311 142200 62398635 5680 5680 5680 5680 52
291 20250311 142100 62103275 5660 5660 5660 5660 0
292 20250311 142000 62103275 5660 5660 5660 5660 0
293 20250311 141900 62103275 5660 5660 5660 5660 0
294 20250311 141800 62103275 5660 5660 5660 5660 0
295 20250311 141700 62103275 5660 5660 5660 5660 238
296 20250311 141600 60756195 5660 5660 5660 5660 0
297 20250311 141500 60756195 5660 5660 5660 5660 0
298 20250311 141400 60756195 5660 5670 5670 5660 20
299 20250311 141300 60642905 5670 5670 5670 5670 0
300 20250311 141200 60642905 5670 5670 5670 5670 0
301 20250311 141100 60642905 5670 5670 5670 5670 0
302 20250311 141000 60642905 5670 5670 5670 5670 0
303 20250311 140900 60642905 5670 5670 5670 5670 0
304 20250311 140800 60642905 5670 5670 5670 5670 0
305 20250311 140700 60642905 5670 5670 5670 5670 0
306 20250311 140600 60642905 5670 5670 5670 5670 0
307 20250311 140500 60642905 5670 5670 5670 5670 0
308 20250311 140400 60642905 5670 5670 5670 5670 0
309 20250311 140300 60642905 5670 5670 5670 5670 0
310 20250311 140200 60642905 5670 5670 5670 5670 0
311 20250311 140100 60642905 5670 5670 5670 5670 0
312 20250311 140000 60642905 5670 5670 5670 5670 0
313 20250311 135900 60642905 5670 5670 5670 5670 0
314 20250311 135800 60642905 5670 5670 5670 5670 1
315 20250311 135700 60637235 5680 5680 5680 5680 0
316 20250311 135600 60637235 5680 5680 5680 5680 0
317 20250311 135500 60637235 5680 5680 5680 5680 0
318 20250311 135400 60637235 5680 5680 5680 5680 0
319 20250311 135300 60637235 5680 5680 5680 5680 0
320 20250311 135200 60637235 5680 5680 5680 5680 1
321 20250311 135100 60631555 5650 5650 5650 5650 0
322 20250311 135000 60631555 5650 5650 5650 5650 382
323 20250311 134900 58473255 5650 5650 5650 5650 0
324 20250311 134800 58473255 5650 5650 5650 5650 0
325 20250311 134700 58473255 5650 5650 5650 5650 0
326 20250311 134600 58473255 5650 5650 5650 5650 0
327 20250311 134500 58473255 5650 5670 5670 5650 169
328 20250311 134400 57518285 5680 5680 5680 5680 0
329 20250311 134300 57518285 5680 5680 5680 5680 0
330 20250311 134200 57518285 5680 5680 5680 5680 0
331 20250311 134100 57518285 5680 5680 5680 5680 1
332 20250311 134000 57512605 5670 5670 5670 5670 0
333 20250311 133900 57512605 5670 5670 5670 5670 0
334 20250311 133800 57512605 5670 5670 5670 5670 0
335 20250311 133700 57512605 5670 5670 5670 5670 0
336 20250311 133600 57512605 5670 5670 5670 5670 0
337 20250311 133500 57512605 5670 5670 5670 5670 0
338 20250311 133400 57512605 5670 5670 5670 5670 0
339 20250311 133300 57512605 5670 5670 5670 5670 0
340 20250311 133200 57512605 5670 5670 5670 5670 0
341 20250311 133100 57512605 5670 5670 5670 5670 50
342 20250311 133000 57229105 5680 5680 5680 5680 0
343 20250311 132900 57229105 5680 5680 5680 5680 0
344 20250311 132800 57229105 5680 5680 5680 5680 1
345 20250311 132700 57223425 5680 5680 5680 5680 0
346 20250311 132600 57223425 5680 5680 5680 5680 0
347 20250311 132500 57223425 5680 5680 5680 5680 0
348 20250311 132400 57223425 5680 5680 5680 5680 0
349 20250311 132300 57223425 5680 5680 5680 5680 0
350 20250311 132200 57223425 5680 5680 5680 5680 1
351 20250311 132100 57217745 5650 5650 5650 5650 0
352 20250311 132000 57217745 5650 5660 5660 5650 542
353 20250311 131900 54154475 5680 5680 5680 5680 0
354 20250311 131800 54154475 5680 5680 5680 5680 0
355 20250311 131700 54154475 5680 5680 5680 5680 0
356 20250311 131600 54154475 5680 5680 5680 5680 0
357 20250311 131500 54154475 5680 5680 5680 5680 0
358 20250311 131400 54154475 5680 5680 5680 5680 0
359 20250311 131300 54154475 5680 5680 5680 5680 0
360 20250311 131200 54154475 5680 5680 5680 5680 0
361 20250311 131100 54154475 5680 5680 5680 5680 0
362 20250311 131000 54154475 5680 5680 5680 5680 1
363 20250311 130900 54148795 5680 5680 5680 5680 0
364 20250311 130800 54148795 5680 5680 5680 5680 0
365 20250311 130700 54148795 5680 5680 5680 5680 0
366 20250311 130600 54148795 5680 5680 5680 5680 0
367 20250311 130500 54148795 5680 5680 5680 5680 0
368 20250311 130400 54148795 5680 5680 5680 5680 0
369 20250311 130300 54148795 5680 5680 5680 5680 0
370 20250311 130200 54148795 5680 5680 5680 5680 0
371 20250311 130100 54148795 5680 5680 5680 5680 0
372 20250311 130000 54148795 5680 5680 5680 5680 0
373 20250311 125900 54148795 5680 5680 5680 5680 0
374 20250311 125800 54148795 5680 5680 5680 5680 0
375 20250311 125700 54148795 5680 5680 5680 5680 0
376 20250311 125600 54148795 5680 5680 5680 5680 0
377 20250311 125500 54148795 5680 5680 5680 5680 0
378 20250311 125400 54148795 5680 5680 5680 5680 0
379 20250311 125300 54148795 5680 5680 5680 5680 0
380 20250311 125200 54148795 5680 5680 5680 5680 1
381 20250311 125100 54143115 5680 5680 5680 5680 0
382 20250311 125000 54143115 5680 5660 5680 5660 65
383 20250311 124900 53774075 5650 5650 5650 5650 0
384 20250311 124800 53774075 5650 5650 5650 5650 0
385 20250311 124700 53774075 5650 5650 5650 5650 0
386 20250311 124600 53774075 5650 5650 5650 5650 0
387 20250311 124500 53774075 5650 5650 5650 5650 0
388 20250311 124400 53774075 5650 5650 5650 5650 0
389 20250311 124300 53774075 5650 5650 5650 5650 542
390 20250311 124200 50711775 5660 5660 5660 5660 0
391 20250311 124100 50711775 5660 5660 5660 5660 18
392 20250311 124000 50609895 5650 5650 5655 5650 73
393 20250311 123900 50197440 5650 5650 5650 5650 0
394 20250311 123800 50197440 5650 5650 5650 5650 0
395 20250311 123700 50197440 5650 5650 5650 5650 0
396 20250311 123600 50197440 5650 5650 5650 5650 3
397 20250311 123500 50180490 5660 5660 5660 5660 2
398 20250311 123400 50169170 5660 5660 5660 5660 20
399 20250311 123300 50055970 5660 5660 5660 5660 1
400 20250311 123200 50050310 5640 5640 5640 5640 0
401 20250311 123100 50050310 5640 5640 5640 5640 0
402 20250311 123000 50050310 5640 5640 5640 5640 1
403 20250311 122900 50044670 5640 5640 5640 5640 10
404 20250311 122800 49988270 5640 5640 5640 5640 0
405 20250311 122700 49988270 5640 5640 5640 5640 0
406 20250311 122600 49988270 5640 5640 5640 5640 0
407 20250311 122500 49988270 5640 5640 5640 5640 69
408 20250311 122400 49599110 5620 5620 5620 5620 0
409 20250311 122300 49599110 5620 5620 5620 5620 0
410 20250311 122200 49599110 5620 5620 5620 5620 185
411 20250311 122100 48559410 5620 5620 5620 5620 0
412 20250311 122000 48559410 5620 5620 5620 5620 0
413 20250311 121900 48559410 5620 5620 5620 5620 7
414 20250311 121800 48520070 5620 5620 5620 5620 350
415 20250311 121700 46553070 5660 5660 5660 5660 0
416 20250311 121600 46553070 5660 5660 5660 5660 0
417 20250311 121500 46553070 5660 5660 5660 5660 0
418 20250311 121400 46553070 5660 5660 5660 5660 0
419 20250311 121300 46553070 5660 5660 5660 5660 0
420 20250311 121200 46553070 5660 5660 5660 5660 0
421 20250311 121100 46553070 5660 5660 5660 5660 0
422 20250311 121000 46553070 5660 5660 5660 5660 0
423 20250311 120900 46553070 5660 5660 5660 5660 0
424 20250311 120800 46553070 5660 5630 5660 5630 83
425 20250311 120700 46085030 5630 5630 5630 5630 0
426 20250311 120600 46085030 5630 5620 5630 5620 20
427 20250311 120500 45972610 5620 5620 5620 5620 0
428 20250311 120400 45972610 5620 5620 5620 5620 0
429 20250311 120300 45972610 5620 5620 5620 5620 0
430 20250311 120200 45972610 5620 5620 5620 5620 0
431 20250311 120100 45972610 5620 5620 5620 5620 0
432 20250311 120000 45972610 5620 5620 5620 5620 0
433 20250311 115900 45972610 5620 5620 5620 5620 0
434 20250311 115800 45972610 5620 5620 5620 5620 0
435 20250311 115700 45972610 5620 5620 5620 5620 0
436 20250311 115600 45972610 5620 5620 5620 5620 15
437 20250311 115500 45888310 5630 5630 5630 5630 1
438 20250311 115400 45882680 5640 5640 5640 5640 1
439 20250311 115300 45877040 5660 5660 5660 5660 0
440 20250311 115200 45877040 5660 5660 5660 5660 0
441 20250311 115100 45877040 5660 5660 5660 5660 0
442 20250311 115000 45877040 5660 5660 5660 5660 0
443 20250311 114900 45877040 5660 5630 5660 5620 547
444 20250311 114800 42801190 5660 5660 5660 5660 0
445 20250311 114700 42801190 5660 5660 5660 5660 0
446 20250311 114600 42801190 5660 5660 5660 5660 0
447 20250311 114500 42801190 5660 5660 5660 5660 1
448 20250311 114400 42795530 5660 5660 5660 5660 0
449 20250311 114300 42795530 5660 5660 5660 5660 0
450 20250311 114200 42795530 5660 5660 5660 5660 0
451 20250311 114100 42795530 5660 5660 5660 5660 0
452 20250311 114000 42795530 5660 5660 5660 5660 0
453 20250311 113900 42795530 5660 5660 5660 5660 0
454 20250311 113800 42795530 5660 5660 5660 5660 1
455 20250311 113700 42789870 5640 5640 5640 5640 0
456 20250311 113600 42789870 5640 5640 5640 5640 0
457 20250311 113500 42789870 5640 5640 5640 5640 0
458 20250311 113400 42789870 5640 5640 5640 5640 0
459 20250311 113300 42789870 5640 5640 5640 5640 0
460 20250311 113200 42789870 5640 5640 5640 5640 17
461 20250311 113100 42693990 5640 5640 5640 5640 0
462 20250311 113000 42693990 5640 5640 5640 5640 0
463 20250311 112900 42693990 5640 5640 5640 5640 68
464 20250311 112800 42310470 5640 5640 5640 5640 0
465 20250311 112700 42310470 5640 5640 5640 5640 0
466 20250311 112600 42310470 5640 5640 5640 5640 0
467 20250311 112500 42310470 5640 5640 5640 5640 0
468 20250311 112400 42310470 5640 5640 5640 5640 0
469 20250311 112300 42310470 5640 5640 5640 5640 2
470 20250311 112200 42299190 5610 5610 5610 5610 0
471 20250311 112100 42299190 5610 5610 5610 5610 0
472 20250311 112000 42299190 5610 5620 5620 5610 542
473 20250311 111900 39257360 5640 5640 5640 5640 0
474 20250311 111800 39257360 5640 5640 5640 5640 0
475 20250311 111700 39257360 5640 5640 5640 5640 0
476 20250311 111600 39257360 5640 5640 5640 5640 0
477 20250311 111500 39257360 5640 5640 5640 5640 0
478 20250311 111400 39257360 5640 5640 5640 5640 14
479 20250311 111300 39178400 5640 5640 5640 5640 0
480 20250311 111200 39178400 5640 5640 5640 5640 0
481 20250311 111100 39178400 5640 5640 5640 5640 0
482 20250311 111000 39178400 5640 5640 5640 5640 2
483 20250311 110900 39167120 5610 5610 5610 5610 0
484 20250311 110800 39167120 5610 5610 5610 5610 0
485 20250311 110700 39167120 5610 5610 5610 5610 0
486 20250311 110600 39167120 5610 5610 5610 5610 0
487 20250311 110500 39167120 5610 5610 5610 5610 0
488 20250311 110400 39167120 5610 5610 5610 5610 0
489 20250311 110300 39167120 5610 5610 5610 5610 0
490 20250311 110200 39167120 5610 5610 5610 5610 0
491 20250311 110100 39167120 5610 5610 5610 5610 0
492 20250311 110000 39167120 5610 5610 5610 5610 0
493 20250311 105900 39167120 5610 5610 5610 5610 0
494 20250311 105800 39167120 5610 5610 5610 5610 0
495 20250311 105700 39167120 5610 5610 5610 5610 0
496 20250311 105600 39167120 5610 5610 5610 5610 0
497 20250311 105500 39167120 5610 5610 5610 5610 0
498 20250311 105400 39167120 5610 5610 5610 5610 0
499 20250311 105300 39167120 5610 5610 5610 5610 0
500 20250311 105200 39167120 5610 5610 5610 5610 0
501 20250311 105100 39167120 5610 5610 5610 5610 0
502 20250311 105000 39167120 5610 5610 5610 5610 0
503 20250311 104900 39167120 5610 5620 5620 5610 542
504 20250311 104800 36124100 5640 5640 5640 5640 0
505 20250311 104700 36124100 5640 5640 5640 5630 6
506 20250311 104600 36090280 5640 5640 5640 5630 6
507 20250311 104500 36056460 5640 5640 5640 5640 2
508 20250311 104400 36045180 5640 5640 5640 5640 0
509 20250311 104300 36045180 5640 5640 5640 5640 0
510 20250311 104200 36045180 5640 5640 5640 5640 0
511 20250311 104100 36045180 5640 5640 5640 5640 0
512 20250311 104000 36045180 5640 5640 5640 5640 0
513 20250311 103900 36045180 5640 5640 5640 5640 0
514 20250311 103800 36045180 5640 5640 5640 5640 0
515 20250311 103700 36045180 5640 5640 5640 5640 0
516 20250311 103600 36045180 5640 5640 5640 5640 0
517 20250311 103500 36045180 5640 5640 5640 5640 0
518 20250311 103400 36045180 5640 5640 5640 5640 0
519 20250311 103300 36045180 5640 5630 5640 5630 7
520 20250311 103200 36005730 5630 5630 5630 5630 8
521 20250311 103100 35960690 5630 5630 5630 5630 2
522 20250311 103000 35949430 5630 5630 5630 5630 0
523 20250311 102900 35949430 5630 5630 5630 5630 5
524 20250311 102800 35921280 5630 5630 5630 5630 10
525 20250311 102700 35864980 5610 5610 5610 5610 0
526 20250311 102600 35864980 5610 5610 5610 5610 0
527 20250311 102500 35864980 5610 5610 5610 5610 0
528 20250311 102400 35864980 5610 5610 5610 5610 0
529 20250311 102300 35864980 5610 5610 5610 5610 177
530 20250311 102200 34872010 5610 5610 5610 5610 105
531 20250311 102100 34282960 5610 5610 5610 5610 0
532 20250311 102000 34282960 5610 5610 5610 5610 0
533 20250311 101900 34282960 5610 5610 5610 5610 0
534 20250311 101800 34282960 5610 5620 5620 5610 260
535 20250311 101700 32824150 5660 5660 5660 5660 0
536 20250311 101600 32824150 5660 5660 5660 5660 0
537 20250311 101500 32824150 5660 5660 5660 5660 1
538 20250311 101400 32818490 5660 5660 5660 5660 0
539 20250311 101300 32818490 5660 5660 5660 5660 0
540 20250311 101200 32818490 5660 5660 5660 5660 1
541 20250311 101100 32812830 5660 5660 5660 5660 0
542 20250311 101000 32812830 5660 5660 5660 5660 0
543 20250311 100900 32812830 5660 5660 5660 5660 0
544 20250311 100800 32812830 5660 5660 5660 5660 0
545 20250311 100700 32812830 5660 5650 5660 5650 200
546 20250311 100600 31681200 5650 5650 5650 5650 0
547 20250311 100500 31681200 5650 5650 5650 5650 0
548 20250311 100400 31681200 5650 5650 5650 5650 0
549 20250311 100300 31681200 5650 5650 5650 5650 0
550 20250311 100200 31681200 5650 5650 5650 5650 0
551 20250311 100100 31681200 5650 5650 5650 5650 3
552 20250311 100000 31664250 5650 5650 5650 5650 1
553 20250311 095900 31658600 5610 5610 5610 5610 0
554 20250311 095800 31658600 5610 5620 5620 5610 360
555 20250311 095700 29638680 5620 5620 5620 5620 0
556 20250311 095600 29638680 5620 5620 5620 5620 0
557 20250311 095500 29638680 5620 5620 5620 5620 110
558 20250311 095400 29020480 5620 5620 5620 5620 141
559 20250311 095300 28228060 5620 5620 5620 5620 0
560 20250311 095200 28228060 5620 5640 5640 5620 291
561 20250311 095100 26590040 5640 5640 5640 5640 0
562 20250311 095000 26590040 5640 5640 5640 5640 0
563 20250311 094900 26590040 5640 5640 5640 5640 71
564 20250311 094800 26189600 5650 5660 5660 5650 7
565 20250311 094700 26150040 5670 5670 5670 5670 2
566 20250311 094600 26138700 5680 5680 5680 5680 0
567 20250311 094500 26138700 5680 5680 5680 5680 0
568 20250311 094400 26138700 5680 5680 5680 5680 0
569 20250311 094300 26138700 5680 5680 5680 5680 0
570 20250311 094200 26138700 5680 5680 5680 5680 0
571 20250311 094100 26138700 5680 5680 5680 5680 0
572 20250311 094000 26138700 5680 5680 5680 5680 0
573 20250311 093900 26138700 5680 5680 5680 5680 3
574 20250311 093800 26121660 5680 5670 5680 5670 90
575 20250311 093700 25610650 5650 5650 5650 5620 171
576 20250311 093600 24649570 5630 5630 5630 5630 70
577 20250311 093500 24255470 5680 5680 5680 5680 1
578 20250311 093400 24249790 5680 5680 5680 5680 0
579 20250311 093300 24249790 5680 5680 5680 5680 6
580 20250311 093200 24215710 5680 5680 5680 5680 0
581 20250311 093100 24215710 5680 5680 5680 5680 0
582 20250311 093000 24215710 5680 5680 5680 5680 0
583 20250311 092900 24215710 5680 5680 5680 5680 0
584 20250311 092800 24215710 5680 5630 5680 5630 11
585 20250311 092700 24153730 5630 5630 5630 5630 10
586 20250311 092600 24097430 5630 5630 5630 5630 0
587 20250311 092500 24097430 5630 5630 5630 5630 0
588 20250311 092400 24097430 5630 5670 5680 5630 65
589 20250311 092300 23729670 5660 5660 5660 5660 0
590 20250311 092200 23729670 5660 5660 5660 5660 0
591 20250311 092100 23729670 5660 5660 5660 5660 0
592 20250311 092000 23729670 5660 5610 5660 5610 114
593 20250311 091900 23085130 5610 5620 5620 5610 528
594 20250311 091800 20121050 5640 5640 5640 5640 73
595 20250311 091700 19709330 5640 5640 5640 5640 0
596 20250311 091600 19709330 5640 5640 5640 5640 0
597 20250311 091500 19709330 5640 5640 5640 5640 0
598 20250311 091400 19709330 5640 5640 5640 5640 0
599 20250311 091300 19709330 5640 5640 5640 5640 1
600 20250311 091200 19703690 5600 5600 5600 5600 0
601 20250311 091100 19703690 5600 5640 5640 5600 543
602 20250311 091000 16659850 5600 5610 5610 5600 260
603 20250311 090900 15203540 5610 5610 5610 5610 200
604 20250311 090800 14081540 5650 5650 5650 5650 199
605 20250311 090700 12957190 5610 5620 5620 5610 250
606 20250311 090600 11553700 5630 5630 5630 5630 60
607 20250311 090500 11215900 5630 5670 5670 5630 301
608 20250311 090400 9521230 5650 5650 5650 5650 0
609 20250311 090300 9521230 5650 5650 5650 5650 0
610 20250311 090200 9521230 5650 5650 5650 5650 0
611 20250311 090100 9521230 5650 5740 5740 5560 1637
612 20250311 090000 357470 5750 5800 5800 5750 62

1
023810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,10000000,0,58600000000,0.00
20250306,0,10000000,0,58800000000,0.00
20250305,0,10000000,0,58800000000,0.00
20250304,0,10000000,0,58200000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 10000000 0 58600000000 0.00
3 20250306 0 10000000 0 58800000000 0.00
4 20250305 0 10000000 0 58800000000 0.00
5 20250304 0 10000000 0 58200000000 0.00