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

627
038500/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192500,509876379,3110,3110,3110,3110,2173
20250311,192400,509876379,3110,3110,3110,3110,0
20250311,192300,509876379,3110,3110,3110,3110,0
20250311,192200,509876379,3110,3110,3110,3110,0
20250311,192100,509876379,3110,3110,3110,3110,0
20250311,192000,509876379,3110,3110,3110,3110,0
20250311,191900,509876379,3110,3110,3110,3110,0
20250311,191800,509876379,3110,3110,3110,3110,0
20250311,191700,509876379,3110,3110,3110,3110,0
20250311,191600,509876379,3110,3110,3110,3110,0
20250311,191500,509876379,3110,3110,3110,3110,0
20250311,191400,509876379,3110,3110,3110,3110,0
20250311,191300,509876379,3110,3110,3110,3110,0
20250311,191200,509876379,3110,3110,3110,3110,0
20250311,191100,509876379,3110,3110,3110,3110,0
20250311,191000,509876379,3110,3110,3110,3110,0
20250311,190900,509876379,3110,3110,3110,3110,0
20250311,190800,509876379,3110,3110,3110,3110,0
20250311,190700,509876379,3110,3110,3110,3110,0
20250311,190600,509876379,3110,3110,3110,3110,0
20250311,190500,509876379,3110,3110,3110,3110,0
20250311,190400,509876379,3110,3110,3110,3110,0
20250311,190300,509876379,3110,3110,3110,3110,0
20250311,190200,509876379,3110,3110,3110,3110,0
20250311,190100,509876379,3110,3110,3110,3110,0
20250311,190000,509876379,3110,3110,3110,3110,0
20250311,185900,509876379,3110,3110,3110,3110,0
20250311,185800,509876379,3110,3110,3110,3110,0
20250311,185700,509876379,3110,3110,3110,3110,0
20250311,185600,509876379,3110,3110,3110,3110,0
20250311,185500,509876379,3110,3110,3110,3110,2173
20250311,185400,509876379,3110,3110,3110,3110,0
20250311,185300,509876379,3110,3110,3110,3110,0
20250311,185200,509876379,3110,3110,3110,3110,0
20250311,185100,509876379,3110,3110,3110,3110,0
20250311,185000,509876379,3110,3110,3110,3110,0
20250311,184900,509876379,3110,3110,3110,3110,0
20250311,184800,509876379,3110,3110,3110,3110,0
20250311,184700,509876379,3110,3110,3110,3110,0
20250311,184600,509876379,3110,3110,3110,3110,0
20250311,184500,509876379,3110,3110,3110,3110,0
20250311,184400,509876379,3110,3110,3110,3110,0
20250311,184300,509876379,3110,3110,3110,3110,0
20250311,184200,509876379,3110,3110,3110,3110,0
20250311,184100,509876379,3110,3110,3110,3110,0
20250311,184000,509876379,3110,3110,3110,3110,0
20250311,183900,509876379,3110,3110,3110,3110,0
20250311,183800,509876379,3110,3110,3110,3110,0
20250311,183700,509876379,3110,3110,3110,3110,0
20250311,183600,509876379,3110,3110,3110,3110,0
20250311,183500,509876379,3110,3110,3110,3110,0
20250311,183400,509876379,3110,3110,3110,3110,0
20250311,183300,509876379,3110,3110,3110,3110,0
20250311,183200,509876379,3110,3110,3110,3110,0
20250311,183100,509876379,3110,3110,3110,3110,0
20250311,183000,509876379,3110,3110,3110,3110,0
20250311,182900,509876379,3110,3110,3110,3110,0
20250311,182800,509876379,3110,3110,3110,3110,0
20250311,182700,509876379,3110,3110,3110,3110,0
20250311,182600,509876379,3110,3110,3110,3110,0
20250311,182500,509876379,3110,3110,3110,3110,2173
20250311,182400,509876379,3110,3110,3110,3110,0
20250311,182300,509876379,3110,3110,3110,3110,0
20250311,182200,509876379,3110,3110,3110,3110,0
20250311,182100,509876379,3110,3110,3110,3110,0
20250311,182000,509876379,3110,3110,3110,3110,0
20250311,181900,509876379,3110,3110,3110,3110,0
20250311,181800,509876379,3110,3110,3110,3110,0
20250311,181700,509876379,3110,3110,3110,3110,0
20250311,181600,509876379,3110,3110,3110,3110,0
20250311,181500,509876379,3110,3110,3110,3110,0
20250311,181400,509876379,3110,3110,3110,3110,0
20250311,181300,509876379,3110,3110,3110,3110,0
20250311,181200,509876379,3110,3110,3110,3110,0
20250311,181100,509876379,3110,3110,3110,3110,0
20250311,181000,509876379,3110,3110,3110,3110,0
20250311,180900,509876379,3110,3110,3110,3110,0
20250311,180800,509876379,3110,3110,3110,3110,0
20250311,180700,509876379,3110,3110,3110,3110,0
20250311,180600,509876379,3110,3110,3110,3110,0
20250311,180500,509876379,3110,3110,3110,3110,0
20250311,180400,509876379,3110,3110,3110,3110,0
20250311,180300,509876379,3110,3110,3110,3110,0
20250311,180200,509876379,3110,3110,3110,3110,0
20250311,180100,509876379,3110,3110,3110,3110,0
20250311,180000,509876379,3110,3110,3110,3110,0
20250311,175900,509876379,3110,3110,3110,3110,0
20250311,175800,509876379,3110,3110,3110,3110,0
20250311,175700,509876379,3110,3110,3110,3110,0
20250311,175600,509876379,3110,3110,3110,3110,0
20250311,175500,509876379,3110,3110,3110,3110,2173
20250311,175400,509876379,3110,3110,3110,3110,0
20250311,175300,509876379,3110,3110,3110,3110,0
20250311,175200,509876379,3110,3110,3110,3110,0
20250311,175100,509876379,3110,3110,3110,3110,0
20250311,175000,509876379,3110,3110,3110,3110,0
20250311,174900,509876379,3110,3110,3110,3110,0
20250311,174800,509876379,3110,3110,3110,3110,0
20250311,174700,509876379,3110,3110,3110,3110,0
20250311,174600,509876379,3110,3110,3110,3110,0
20250311,174500,509876379,3110,3110,3110,3110,0
20250311,174400,509876379,3110,3110,3110,3110,0
20250311,174300,509876379,3110,3110,3110,3110,0
20250311,174200,509876379,3110,3110,3110,3110,0
20250311,174100,509876379,3110,3110,3110,3110,0
20250311,174000,509876379,3110,3110,3110,3110,0
20250311,173900,509876379,3110,3110,3110,3110,0
20250311,173800,509876379,3110,3110,3110,3110,0
20250311,173700,509876379,3110,3110,3110,3110,0
20250311,173600,509876379,3110,3110,3110,3110,0
20250311,173500,509876379,3110,3110,3110,3110,0
20250311,173400,509876379,3110,3110,3110,3110,0
20250311,173300,509876379,3110,3110,3110,3110,0
20250311,173200,509876379,3110,3110,3110,3110,0
20250311,173100,509876379,3110,3110,3110,3110,0
20250311,173000,509876379,3110,3110,3110,3110,0
20250311,172900,509876379,3110,3110,3110,3110,0
20250311,172800,509876379,3110,3110,3110,3110,0
20250311,172700,509876379,3110,3110,3110,3110,0
20250311,172600,509876379,3110,3110,3110,3110,0
20250311,172500,509876379,3110,3110,3110,3110,2173
20250311,172400,509876379,3110,3110,3110,3110,0
20250311,172300,509876379,3110,3110,3110,3110,0
20250311,172200,509876379,3110,3110,3110,3110,0
20250311,172100,509876379,3110,3110,3110,3110,0
20250311,172000,509876379,3110,3110,3110,3110,0
20250311,171900,509876379,3110,3110,3110,3110,0
20250311,171800,509876379,3110,3110,3110,3110,0
20250311,171700,509876379,3110,3110,3110,3110,0
20250311,171600,509876379,3110,3110,3110,3110,0
20250311,171500,509876379,3110,3110,3110,3110,0
20250311,171400,509876379,3110,3110,3110,3110,0
20250311,171300,509876379,3110,3110,3110,3110,0
20250311,171200,509876379,3110,3110,3110,3110,0
20250311,171100,509876379,3110,3110,3110,3110,0
20250311,171000,509876379,3110,3110,3110,3110,0
20250311,170900,509876379,3110,3110,3110,3110,0
20250311,170800,509876379,3110,3110,3110,3110,0
20250311,170700,509876379,3110,3110,3110,3110,0
20250311,170600,509876379,3110,3110,3110,3110,0
20250311,170500,509876379,3110,3110,3110,3110,0
20250311,170400,509876379,3110,3110,3110,3110,0
20250311,170300,509876379,3110,3110,3110,3110,0
20250311,170200,509876379,3110,3110,3110,3110,0
20250311,170100,509876379,3110,3110,3110,3110,0
20250311,170000,509876379,3110,3110,3110,3110,0
20250311,165900,509876379,3110,3110,3110,3110,0
20250311,165800,509876379,3110,3110,3110,3110,0
20250311,165700,509876379,3110,3110,3110,3110,0
20250311,165600,509876379,3110,3110,3110,3110,0
20250311,165500,509876379,3110,3110,3110,3110,2173
20250311,165400,509876379,3110,3110,3110,3110,0
20250311,165300,509876379,3110,3110,3110,3110,0
20250311,165200,509876379,3110,3110,3110,3110,0
20250311,165100,509876379,3110,3110,3110,3110,0
20250311,165000,509876379,3110,3110,3110,3110,0
20250311,164900,509876379,3110,3110,3110,3110,0
20250311,164800,509876379,3110,3110,3110,3110,0
20250311,164700,509876379,3110,3110,3110,3110,0
20250311,164600,509876379,3110,3110,3110,3110,0
20250311,164500,509876379,3110,3110,3110,3110,0
20250311,164400,509876379,3110,3110,3110,3110,0
20250311,164300,509876379,3110,3110,3110,3110,0
20250311,164200,509876379,3110,3110,3110,3110,0
20250311,164100,509876379,3110,3110,3110,3110,0
20250311,164000,509876379,3110,3110,3110,3110,0
20250311,163900,509876379,3110,3110,3110,3110,0
20250311,163800,509876379,3110,3110,3110,3110,0
20250311,163700,509876379,3110,3110,3110,3110,0
20250311,163600,509876379,3110,3110,3110,3110,0
20250311,163500,509876379,3110,3110,3110,3110,0
20250311,163400,509876379,3110,3110,3110,3110,0
20250311,163300,509876379,3110,3110,3110,3110,0
20250311,163200,509876379,3110,3110,3110,3110,0
20250311,163100,509876379,3110,3110,3110,3110,0
20250311,163000,509876379,3110,3110,3110,3110,0
20250311,162900,509876379,3110,3110,3110,3110,0
20250311,162800,509876379,3110,3110,3110,3110,0
20250311,162700,509876379,3110,3110,3110,3110,0
20250311,162600,509876379,3110,3110,3110,3110,0
20250311,162500,509876379,3110,3110,3110,3110,2173
20250311,162400,509876379,3110,3110,3110,3110,0
20250311,162300,509876379,3110,3110,3110,3110,0
20250311,162200,509876379,3110,3110,3110,3110,0
20250311,162100,509876379,3110,3110,3110,3110,0
20250311,162000,509876379,3110,3110,3110,3110,0
20250311,161900,509876379,3110,3110,3110,3110,0
20250311,161800,509876379,3110,3110,3110,3110,0
20250311,161700,509876379,3110,3110,3110,3110,0
20250311,161600,509876379,3110,3110,3110,3110,0
20250311,161500,509876379,3110,3110,3110,3110,0
20250311,161400,509876379,3110,3110,3110,3110,0
20250311,161300,509876379,3110,3110,3110,3110,0
20250311,161200,509876379,3110,3110,3110,3110,0
20250311,161100,509876379,3110,3110,3110,3110,0
20250311,161000,509876379,3110,3110,3110,3110,0
20250311,160900,509876379,3110,3110,3110,3110,0
20250311,160800,509876379,3110,3110,3110,3110,0
20250311,160700,509876379,3110,3110,3110,3110,0
20250311,160600,509876379,3110,3110,3110,3110,0
20250311,160500,509876379,3110,3110,3110,3110,0
20250311,160400,509876379,3110,3110,3110,3110,0
20250311,160300,509876379,3110,3110,3110,3110,0
20250311,160200,509876379,3110,3110,3110,3110,0
20250311,160100,509876379,3110,3110,3110,3110,0
20250311,160000,509876379,3110,3110,3110,3110,0
20250311,155900,509876379,3110,3110,3110,3110,0
20250311,155800,509876379,3110,3110,3110,3110,0
20250311,155700,509876379,3110,3110,3110,3110,0
20250311,155600,509876379,3110,3110,3110,3110,0
20250311,155500,509876379,3110,3110,3110,3110,2173
20250311,155400,509876379,3110,3110,3110,3110,0
20250311,155300,509876379,3110,3110,3110,3110,0
20250311,155200,509876379,3110,3110,3110,3110,0
20250311,155100,509876379,3110,3110,3110,3110,0
20250311,155000,509876379,3110,3110,3110,3110,0
20250311,154900,509876379,3110,3110,3110,3110,0
20250311,154800,509876379,3110,3110,3110,3110,0
20250311,154700,509876379,3110,3110,3110,3110,0
20250311,154600,509876379,3110,3110,3110,3110,0
20250311,154500,509876379,3110,3110,3110,3110,0
20250311,154400,509876379,3110,3110,3110,3110,0
20250311,154300,509876379,3110,3110,3110,3110,0
20250311,154200,509876379,3110,3110,3110,3110,0
20250311,154100,509876379,3110,3110,3110,3110,0
20250311,154000,509876379,3110,3110,3110,3110,0
20250311,153900,509876379,3110,3110,3110,3110,0
20250311,153800,509876379,3110,3110,3110,3110,0
20250311,153700,509876379,3110,3110,3110,3110,0
20250311,153600,509876379,3110,3110,3110,3110,0
20250311,153500,509876379,3110,3110,3110,3110,0
20250311,153400,509876379,3110,3110,3110,3110,0
20250311,153300,509876379,3110,3110,3110,3110,0
20250311,153200,509876379,3110,3110,3110,3110,0
20250311,153100,509876379,3110,3110,3110,3110,0
20250311,153000,509876379,3110,3110,3110,3110,2173
20250311,152900,503118349,3115,3115,3115,3115,0
20250311,152800,503118349,3115,3115,3115,3115,0
20250311,152700,503118349,3115,3115,3115,3115,0
20250311,152600,503118349,3115,3115,3115,3115,0
20250311,152500,503118349,3115,3115,3115,3115,0
20250311,152400,503118349,3115,3115,3115,3115,0
20250311,152300,503118349,3115,3115,3115,3115,0
20250311,152200,503118349,3115,3115,3115,3115,0
20250311,152100,503118349,3115,3115,3115,3115,0
20250311,152000,503118349,3115,3115,3115,3115,0
20250311,151900,503118349,3115,3120,3120,3110,42
20250311,151800,502987449,3120,3120,3120,3120,0
20250311,151700,502987449,3120,3115,3120,3115,202
20250311,151600,502358209,3120,3120,3120,3120,101
20250311,151500,502043089,3125,3120,3125,3120,658
20250311,151400,499986894,3120,3120,3120,3120,1274
20250311,151300,496012014,3120,3120,3120,3120,5
20250311,151200,495996414,3120,3120,3120,3120,88
20250311,151100,495721854,3120,3120,3120,3120,40
20250311,151000,495597054,3120,3120,3120,3120,0
20250311,150900,495597054,3120,3120,3120,3120,0
20250311,150800,495597054,3120,3115,3120,3115,2
20250311,150700,495590819,3115,3115,3115,3115,0
20250311,150600,495590819,3115,3120,3120,3110,206
20250311,150500,494949759,3120,3120,3120,3120,1
20250311,150400,494946639,3110,3115,3120,3110,302
20250311,150300,494006904,3120,3110,3120,3110,508
20250311,150200,492426944,3120,3115,3120,3115,2
20250311,150100,492420709,3115,3115,3115,3115,294
20250311,150000,491504899,3115,3120,3120,3115,20
20250311,145900,491442594,3120,3120,3120,3120,0
20250311,145800,491442594,3120,3115,3120,3115,50
20250311,145700,491286839,3125,3120,3125,3120,1026
20250311,145600,488085679,3120,3120,3120,3120,9
20250311,145500,488057599,3120,3120,3120,3120,12
20250311,145400,488020159,3120,3120,3120,3120,0
20250311,145300,488020159,3120,3120,3120,3120,8
20250311,145200,487995199,3120,3120,3120,3120,2
20250311,145100,487988959,3120,3120,3120,3120,0
20250311,145000,487988959,3120,3120,3120,3120,9
20250311,144900,487960879,3120,3120,3120,3120,0
20250311,144800,487960879,3120,3110,3120,3110,10
20250311,144700,487929699,3120,3120,3120,3120,12
20250311,144600,487892259,3120,3120,3120,3120,21
20250311,144500,487826739,3120,3120,3120,3120,4
20250311,144400,487814259,3120,3115,3120,3115,7
20250311,144300,487792449,3120,3120,3120,3120,1
20250311,144200,487789329,3110,3120,3120,3110,295
20250311,144100,486871869,3120,3120,3120,3120,0
20250311,144000,486871869,3120,3120,3120,3120,0
20250311,143900,486871869,3120,3120,3120,3120,0
20250311,143800,486871869,3120,3115,3120,3115,8
20250311,143700,486846944,3110,3110,3110,3110,0
20250311,143600,486846944,3110,3110,3110,3110,0
20250311,143500,486846944,3110,3110,3110,3110,6
20250311,143400,486828284,3115,3115,3115,3115,0
20250311,143300,486828284,3115,3115,3115,3115,0
20250311,143200,486828284,3115,3110,3115,3110,12
20250311,143100,486790959,3115,3115,3115,3115,0
20250311,143000,486790959,3115,3115,3115,3115,0
20250311,142900,486790959,3115,3115,3115,3110,74
20250311,142800,486560784,3115,3115,3115,3115,0
20250311,142700,486560784,3115,3115,3115,3115,0
20250311,142600,486560784,3115,3115,3115,3115,7
20250311,142500,486538979,3115,3115,3115,3115,4
20250311,142400,486526519,3115,3115,3115,3115,40
20250311,142300,486401919,3115,3115,3115,3115,0
20250311,142200,486401919,3115,3115,3115,3115,0
20250311,142100,486401919,3115,3115,3115,3115,0
20250311,142000,486401919,3115,3115,3115,3115,1
20250311,141900,486398804,3115,3115,3115,3115,0
20250311,141800,486398804,3115,3115,3115,3115,0
20250311,141700,486398804,3115,3115,3115,3115,0
20250311,141600,486398804,3115,3115,3115,3115,0
20250311,141500,486398804,3115,3110,3115,3110,31
20250311,141400,486302244,3115,3115,3115,3115,0
20250311,141300,486302244,3115,3115,3115,3115,0
20250311,141200,486302244,3115,3115,3115,3115,0
20250311,141100,486302244,3115,3115,3115,3115,10
20250311,141000,486271094,3115,3115,3115,3115,1
20250311,140900,486267979,3110,3110,3110,3110,0
20250311,140800,486267979,3110,3110,3110,3110,200
20250311,140700,485645979,3115,3115,3115,3115,0
20250311,140600,485645979,3115,3115,3115,3115,1
20250311,140500,485642864,3110,3110,3110,3110,0
20250311,140400,485642864,3110,3110,3110,3105,804
20250311,140300,483142429,3105,3105,3105,3105,3
20250311,140200,483133114,3110,3110,3110,3110,162
20250311,140100,482629294,3115,3115,3115,3115,600
20250311,140000,480760294,3110,3110,3110,3110,174
20250311,135900,480219154,3110,3110,3110,3110,123
20250311,135800,479836624,3115,3115,3115,3115,0
20250311,135700,479836624,3115,3115,3115,3115,0
20250311,135600,479836624,3115,3115,3115,3115,0
20250311,135500,479836624,3115,3115,3115,3115,1
20250311,135400,479833509,3105,3105,3105,3105,0
20250311,135300,479833509,3105,3110,3110,3105,160
20250311,135200,479336699,3110,3110,3110,3110,0
20250311,135100,479336699,3110,3110,3110,3110,2
20250311,135000,479330479,3115,3115,3115,3115,0
20250311,134900,479330479,3115,3110,3115,3110,302
20250311,134800,478391254,3100,3100,3100,3100,0
20250311,134700,478391254,3100,3100,3100,3100,0
20250311,134600,478391254,3100,3100,3100,3100,1000
20250311,134500,475291254,3100,3105,3105,3100,1494
20250311,134400,470658624,3110,3107,3110,3105,401
20250311,134300,469413384,3110,3110,3110,3110,1
20250311,134200,469410274,3105,3105,3105,3105,0
20250311,134100,469410274,3105,3110,3110,3105,1186
20250311,134000,465725814,3110,3110,3110,3110,0
20250311,133900,465725814,3110,3110,3110,3110,0
20250311,133800,465725814,3110,3110,3110,3110,400
20250311,133700,464481814,3110,3110,3110,3110,6
20250311,133600,464463154,3120,3120,3120,3120,0
20250311,133500,464463154,3120,3120,3120,3120,16
20250311,133400,464413234,3115,3100,3115,3100,2046
20250311,133300,458048594,3100,3100,3100,3100,0
20250311,133200,458048594,3100,3100,3100,3100,0
20250311,133100,458048594,3100,3100,3100,3100,0
20250311,133000,458048594,3100,3100,3100,3100,0
20250311,132900,458048594,3100,3100,3100,3100,0
20250311,132800,458048594,3100,3100,3100,3100,0
20250311,132700,458048594,3100,3100,3100,3100,0
20250311,132600,458048594,3100,3100,3100,3100,0
20250311,132500,458048594,3100,3100,3100,3100,0
20250311,132400,458048594,3100,3100,3100,3100,0
20250311,132300,458048594,3100,3100,3100,3100,0
20250311,132200,458048594,3100,3100,3100,3100,0
20250311,132100,458048594,3100,3100,3100,3100,0
20250311,132000,458048594,3100,3100,3100,3100,0
20250311,131900,458048594,3100,3100,3100,3100,0
20250311,131800,458048594,3100,3100,3100,3100,0
20250311,131700,458048594,3100,3100,3100,3100,1604
20250311,131600,453076194,3115,3115,3115,3115,0
20250311,131500,453076194,3115,3115,3115,3115,0
20250311,131400,453076194,3115,3115,3115,3115,0
20250311,131300,453076194,3115,3110,3115,3110,1891
20250311,131200,447192684,3100,3100,3100,3100,1680
20250311,131100,441984684,3100,3100,3100,3100,0
20250311,131000,441984684,3100,3100,3100,3100,0
20250311,130900,441984684,3100,3100,3100,3100,0
20250311,130800,441984684,3100,3105,3105,3100,342
20250311,130700,440922819,3105,3105,3105,3105,0
20250311,130600,440922819,3105,3105,3105,3105,0
20250311,130500,440922819,3105,3110,3110,3105,393
20250311,130400,439700624,3110,3110,3110,3110,9
20250311,130300,439672634,3115,3115,3115,3115,1
20250311,130200,439669519,3115,3115,3115,3115,3
20250311,130100,439660174,3115,3115,3115,3115,0
20250311,130000,439660174,3115,3115,3115,3115,0
20250311,125900,439660174,3115,3115,3115,3115,0
20250311,125800,439660174,3115,3115,3115,3115,0
20250311,125700,439660174,3115,3115,3115,3115,0
20250311,125600,439660174,3115,3115,3115,3115,0
20250311,125500,439660174,3115,3115,3115,3115,1
20250311,125400,439657059,3105,3105,3105,3105,0
20250311,125300,439657059,3105,3105,3105,3105,0
20250311,125200,439657059,3105,3105,3105,3105,0
20250311,125100,439657059,3105,3105,3105,3105,0
20250311,125000,439657059,3105,3105,3105,3105,0
20250311,124900,439657059,3105,3105,3105,3105,160
20250311,124800,439160259,3110,3110,3110,3110,0
20250311,124700,439160259,3110,3110,3110,3110,0
20250311,124600,439160259,3110,3110,3110,3110,0
20250311,124500,439160259,3110,3110,3110,3110,0
20250311,124400,439160259,3110,3110,3110,3110,0
20250311,124300,439160259,3110,3110,3110,3110,152
20250311,124200,438687539,3110,3110,3110,3110,0
20250311,124100,438687539,3110,3110,3110,3110,0
20250311,124000,438687539,3110,3110,3110,3110,0
20250311,123900,438687539,3110,3110,3110,3110,0
20250311,123800,438687539,3110,3110,3110,3110,0
20250311,123700,438687539,3110,3110,3110,3110,20
20250311,123600,438625339,3110,3110,3110,3110,1
20250311,123500,438622229,3105,3105,3105,3105,352
20250311,123400,437529269,3105,3105,3105,3105,1
20250311,123300,437526164,3105,3105,3105,3105,0
20250311,123200,437526164,3105,3105,3105,3105,200
20250311,123100,436905164,3105,3105,3105,3105,0
20250311,123000,436905164,3105,3105,3105,3105,0
20250311,122900,436905164,3105,3105,3105,3105,89
20250311,122800,436628819,3105,3105,3105,3105,272
20250311,122700,435784259,3105,3105,3105,3105,400
20250311,122600,434542259,3110,3110,3110,3110,0
20250311,122500,434542259,3110,3110,3110,3110,129
20250311,122400,434141069,3110,3105,3110,3105,953
20250311,122300,431181999,3105,3105,3105,3105,1
20250311,122200,431178894,3110,3110,3110,3110,0
20250311,122100,431178894,3110,3110,3110,3110,2
20250311,122000,431172674,3110,3110,3110,3110,2
20250311,121900,431166454,3110,3110,3110,3110,5
20250311,121800,431150904,3105,3100,3105,3100,4482
20250311,121700,417234544,3105,3105,3105,3105,0
20250311,121600,417234544,3105,3105,3105,3105,1
20250311,121500,417231439,3105,3100,3105,3100,1094
20250311,121400,413840034,3100,3105,3105,3100,122
20250311,121300,413461779,3095,3095,3095,3095,1000
20250311,121200,410366779,3105,3105,3105,3105,1
20250311,121100,410363674,3100,3100,3100,3100,556
20250311,121000,408640074,3105,3105,3105,3105,0
20250311,120900,408640074,3105,3100,3105,3100,31
20250311,120800,408543969,3100,3100,3100,3100,0
20250311,120700,408543969,3100,3100,3100,3100,1
20250311,120600,408540869,3105,3100,3105,3100,235
20250311,120500,407812364,3105,3105,3105,3105,0
20250311,120400,407812364,3105,3105,3105,3105,0
20250311,120300,407812364,3105,3105,3105,3105,2
20250311,120200,407806154,3105,3105,3105,3105,0
20250311,120100,407806154,3105,3105,3105,3105,0
20250311,120000,407806154,3105,3100,3105,3100,353
20250311,115900,406711849,3105,3105,3105,3105,0
20250311,115800,406711849,3105,3105,3105,3105,0
20250311,115700,406711849,3105,3105,3105,3105,1000
20250311,115600,403606849,3100,3100,3100,3100,94
20250311,115500,403315449,3100,3100,3100,3100,4
20250311,115400,403303049,3100,3100,3100,3100,1512
20250311,115300,398615849,3100,3100,3100,3100,608
20250311,115200,396731049,3100,3100,3100,3100,100
20250311,115100,396421049,3100,3100,3100,3100,80
20250311,115000,396173049,3100,3100,3100,3100,0
20250311,114900,396173049,3100,3100,3100,3100,0
20250311,114800,396173049,3100,3100,3100,3100,100
20250311,114700,395863049,3100,3100,3100,3100,100
20250311,114600,395553049,3100,3100,3100,3100,0
20250311,114500,395553049,3100,3100,3100,3100,0
20250311,114400,395553049,3100,3100,3100,3100,123
20250311,114300,395171749,3100,3100,3100,3100,0
20250311,114200,395171749,3100,3100,3100,3100,0
20250311,114100,395171749,3100,3100,3100,3100,101
20250311,114000,394858649,3095,3095,3095,3095,111
20250311,113900,394515104,3100,3100,3100,3100,0
20250311,113800,394515104,3100,3100,3100,3100,0
20250311,113700,394515104,3100,3100,3100,3100,0
20250311,113600,394515104,3100,3100,3100,3100,0
20250311,113500,394515104,3100,3100,3100,3100,1000
20250311,113400,391415104,3095,3095,3095,3095,218
20250311,113300,390740394,3100,3100,3100,3100,0
20250311,113200,390740394,3100,3100,3100,3100,0
20250311,113100,390740394,3100,3100,3100,3100,1
20250311,113000,390737294,3090,3090,3095,3090,3531
20250311,112900,379809939,3090,3085,3090,3085,1100
20250311,112800,376415939,3085,3085,3085,3085,0
20250311,112700,376415939,3085,3085,3085,3085,129
20250311,112600,376017974,3085,3090,3090,3085,134
20250311,112500,375604084,3085,3085,3085,3085,60
20250311,112400,375418984,3090,3090,3090,3090,341
20250311,112300,374365294,3095,3095,3095,3095,0
20250311,112200,374365294,3095,3095,3095,3095,100
20250311,112100,374055794,3090,3095,3095,3090,2
20250311,112000,374049609,3090,3090,3090,3090,1
20250311,111900,374046519,3095,3095,3095,3095,2
20250311,111800,374040329,3095,3095,3095,3095,100
20250311,111700,373730829,3095,3095,3095,3095,0
20250311,111600,373730829,3095,3090,3095,3090,1415
20250311,111500,369357849,3090,3090,3090,3090,110
20250311,111400,369017949,3090,3090,3090,3090,0
20250311,111300,369017949,3090,3090,3090,3090,30
20250311,111200,368925249,3090,3090,3090,3090,0
20250311,111100,368925249,3090,3090,3090,3090,101
20250311,111000,368613159,3085,3085,3085,3085,21
20250311,110900,368548374,3090,3090,3090,3090,0
20250311,110800,368548374,3090,3085,3090,3085,103
20250311,110700,368230614,3085,3085,3085,3085,101
20250311,110600,367919029,3090,3090,3090,3090,0
20250311,110500,367919029,3090,3090,3090,3090,0
20250311,110400,367919029,3090,3090,3090,3090,0
20250311,110300,367919029,3090,3090,3090,3090,0
20250311,110200,367919029,3090,3090,3090,3090,100
20250311,110100,367610029,3090,3090,3090,3090,100
20250311,110000,367301029,3090,3085,3090,3085,100
20250311,105900,366992524,3080,3080,3080,3080,0
20250311,105800,366992524,3080,3080,3080,3080,792
20250311,105700,364553164,3080,3080,3080,3080,18
20250311,105600,364497724,3085,3085,3085,3085,100
20250311,105500,364189224,3070,3075,3075,3070,2000
20250311,105400,358042334,3075,3085,3085,3070,7873
20250311,105300,333841219,3095,3095,3095,3095,0
20250311,105200,333841219,3095,3090,3095,3090,100
20250311,105100,333531894,3090,3090,3090,3090,0
20250311,105000,333531894,3090,3090,3090,3090,1
20250311,104900,333528804,3090,3090,3095,3080,2344
20250311,104800,326302549,3090,3090,3090,3085,850
20250311,104700,323680049,3090,3090,3090,3090,35
20250311,104600,323571899,3090,3085,3090,3085,361
20250311,104500,322458209,3085,3090,3090,3085,145
20250311,104400,322010289,3090,3090,3090,3090,21
20250311,104300,321945399,3095,3090,3095,3090,2
20250311,104200,321939214,3095,3095,3095,3095,0
20250311,104100,321939214,3095,3095,3095,3095,100
20250311,104000,321629714,3090,3090,3090,3090,406
20250311,103900,320375174,3095,3090,3095,3090,7
20250311,103800,320353539,3100,3100,3100,3100,0
20250311,103700,320353539,3100,3095,3100,3095,100
20250311,103600,320043544,3090,3095,3095,3090,1151
20250311,103500,316483904,3100,3100,3100,3100,171
20250311,103400,315953804,3100,3100,3100,3100,106
20250311,103300,315625204,3100,3097,3100,3095,151
20250311,103200,315157850,3100,3100,3100,3100,0
20250311,103100,315157850,3100,3100,3100,3100,0
20250311,103000,315157850,3100,3100,3100,3100,630
20250311,102900,313204850,3100,3100,3100,3100,200
20250311,102800,312584850,3100,3100,3100,3100,15
20250311,102700,312538350,3100,3100,3100,3100,25
20250311,102600,312460850,3100,3100,3100,3097,166
20250311,102500,311946430,3095,3095,3095,3095,100
20250311,102400,311636930,3100,3100,3100,3100,20
20250311,102300,311574930,3100,3100,3100,3090,130
20250311,102200,311172935,3100,3095,3100,3095,260
20250311,102100,310367685,3095,3095,3095,3095,9
20250311,102000,310339830,3095,3095,3095,3095,1103
20250311,101900,306926045,3095,3090,3095,3085,615
20250311,101800,305027700,3095,3085,3100,3085,362
20250311,101700,303910890,3100,3100,3100,3100,0
20250311,101600,303910890,3100,3100,3100,3100,2
20250311,101500,303904690,3100,3100,3100,3100,100
20250311,101400,303594690,3100,3100,3100,3100,100
20250311,101300,303284690,3100,3090,3100,3090,133
20250311,101200,302873700,3100,3100,3100,3100,2
20250311,101100,302867500,3100,3095,3100,3090,2099
20250311,101000,296380545,3095,3095,3095,3095,3
20250311,100900,296371260,3100,3100,3100,3100,1
20250311,100800,296368160,3100,3100,3100,3095,105
20250311,100700,296042665,3105,3095,3105,3090,86
20250311,100600,295776120,3090,3090,3090,3090,0
20250311,100500,295776120,3090,3090,3090,3090,37
20250311,100400,295661790,3090,3100,3100,3090,190
20250311,100300,295073690,3095,3105,3105,3095,130
20250311,100200,294671040,3105,3105,3105,3105,15
20250311,100100,294624465,3100,3105,3105,3095,391
20250311,100000,293412280,3100,3100,3100,3090,610
20250311,095900,291526280,3100,3100,3100,3100,81
20250311,095800,291275180,3100,3100,3100,3100,100
20250311,095700,290965180,3100,3100,3100,3100,103
20250311,095600,290645880,3100,3100,3100,3100,100
20250311,095500,290335880,3100,3100,3100,3100,0
20250311,095400,290335880,3100,3100,3100,3100,0
20250311,095300,290335880,3100,3100,3100,3100,100
20250311,095200,290025880,3100,3100,3100,3090,390
20250311,095100,288816890,3105,3100,3105,3100,602
20250311,095000,286950685,3100,3100,3100,3100,50
20250311,094900,286795685,3100,3100,3100,3090,917
20250311,094800,283954670,3100,3100,3100,3100,14
20250311,094700,283911270,3110,3105,3110,3105,379
20250311,094600,282734375,3110,3100,3110,3100,1417
20250311,094500,278337595,3100,3100,3110,3100,1830
20250311,094400,272663695,3110,3105,3110,3105,1072
20250311,094300,269334775,3105,3105,3105,3105,67
20250311,094200,269126740,3105,3100,3105,3100,1129
20250311,094100,265621840,3105,3100,3105,3095,1001
20250311,094000,262523650,3100,3100,3110,3100,289
20250311,093900,261627510,3100,3100,3100,3100,53
20250311,093800,261463210,3100,3100,3100,3100,140
20250311,093700,261029210,3100,3095,3100,3095,8
20250311,093600,261004425,3100,3100,3100,3100,2134
20250311,093500,254389025,3105,3105,3105,3105,315
20250311,093400,253410950,3105,3110,3110,3105,120
20250311,093300,253038300,3100,3105,3110,3100,748
20250311,093200,250718185,3110,3110,3110,3110,454
20250311,093100,249306245,3105,3100,3105,3100,890
20250311,093000,246546405,3100,3100,3100,3090,10215
20250311,092900,214979885,3090,3100,3100,3090,56
20250311,092800,214806390,3095,3090,3100,3090,16
20250311,092700,214756905,3090,3100,3100,3090,10022
20250311,092600,183776930,3100,3100,3100,3100,14
20250311,092500,183733530,3100,3095,3105,3095,732
20250311,092400,181467395,3095,3105,3105,3095,538
20250311,092300,179801275,3105,3105,3105,3105,359
20250311,092200,178686580,3100,3095,3100,3090,6327
20250311,092100,159105475,3095,3100,3100,3095,463
20250311,092000,157672120,3100,3100,3100,3100,0
20250311,091900,157672120,3100,3105,3105,3100,515
20250311,091800,156073725,3105,3105,3105,3090,1037
20250311,091700,152864320,3105,3105,3105,3105,201
20250311,091600,152240215,3105,3100,3105,3095,751
20250311,091500,149913385,3100,3100,3100,3100,90
20250311,091400,149634385,3100,3100,3100,3100,63
20250311,091300,149439085,3115,3115,3115,3115,0
20250311,091200,149439085,3115,3090,3115,3080,12646
20250311,091100,110256175,3090,3090,3090,3090,1133
20250311,091000,106755205,3090,3080,3090,3080,3249
20250311,090900,96723795,3090,3085,3090,3085,2925
20250311,090800,87691525,3085,3080,3085,3080,405
20250311,090700,86443610,3085,3085,3085,3080,349
20250311,090600,85368550,3090,3085,3090,3080,407
20250311,090500,84114370,3085,3080,3090,3080,3026
20250311,090400,74773005,3080,3080,3080,3080,970
20250311,090300,71785405,3070,3080,3080,3070,340
20250311,090200,70741515,3080,3070,3080,3065,1829
20250311,090100,65123725,3060,3065,3075,3055,6453
20250311,090000,45383100,3070,3095,3095,3070,14751
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192500 509876379 3110 3110 3110 3110 2173
3 20250311 192400 509876379 3110 3110 3110 3110 0
4 20250311 192300 509876379 3110 3110 3110 3110 0
5 20250311 192200 509876379 3110 3110 3110 3110 0
6 20250311 192100 509876379 3110 3110 3110 3110 0
7 20250311 192000 509876379 3110 3110 3110 3110 0
8 20250311 191900 509876379 3110 3110 3110 3110 0
9 20250311 191800 509876379 3110 3110 3110 3110 0
10 20250311 191700 509876379 3110 3110 3110 3110 0
11 20250311 191600 509876379 3110 3110 3110 3110 0
12 20250311 191500 509876379 3110 3110 3110 3110 0
13 20250311 191400 509876379 3110 3110 3110 3110 0
14 20250311 191300 509876379 3110 3110 3110 3110 0
15 20250311 191200 509876379 3110 3110 3110 3110 0
16 20250311 191100 509876379 3110 3110 3110 3110 0
17 20250311 191000 509876379 3110 3110 3110 3110 0
18 20250311 190900 509876379 3110 3110 3110 3110 0
19 20250311 190800 509876379 3110 3110 3110 3110 0
20 20250311 190700 509876379 3110 3110 3110 3110 0
21 20250311 190600 509876379 3110 3110 3110 3110 0
22 20250311 190500 509876379 3110 3110 3110 3110 0
23 20250311 190400 509876379 3110 3110 3110 3110 0
24 20250311 190300 509876379 3110 3110 3110 3110 0
25 20250311 190200 509876379 3110 3110 3110 3110 0
26 20250311 190100 509876379 3110 3110 3110 3110 0
27 20250311 190000 509876379 3110 3110 3110 3110 0
28 20250311 185900 509876379 3110 3110 3110 3110 0
29 20250311 185800 509876379 3110 3110 3110 3110 0
30 20250311 185700 509876379 3110 3110 3110 3110 0
31 20250311 185600 509876379 3110 3110 3110 3110 0
32 20250311 185500 509876379 3110 3110 3110 3110 2173
33 20250311 185400 509876379 3110 3110 3110 3110 0
34 20250311 185300 509876379 3110 3110 3110 3110 0
35 20250311 185200 509876379 3110 3110 3110 3110 0
36 20250311 185100 509876379 3110 3110 3110 3110 0
37 20250311 185000 509876379 3110 3110 3110 3110 0
38 20250311 184900 509876379 3110 3110 3110 3110 0
39 20250311 184800 509876379 3110 3110 3110 3110 0
40 20250311 184700 509876379 3110 3110 3110 3110 0
41 20250311 184600 509876379 3110 3110 3110 3110 0
42 20250311 184500 509876379 3110 3110 3110 3110 0
43 20250311 184400 509876379 3110 3110 3110 3110 0
44 20250311 184300 509876379 3110 3110 3110 3110 0
45 20250311 184200 509876379 3110 3110 3110 3110 0
46 20250311 184100 509876379 3110 3110 3110 3110 0
47 20250311 184000 509876379 3110 3110 3110 3110 0
48 20250311 183900 509876379 3110 3110 3110 3110 0
49 20250311 183800 509876379 3110 3110 3110 3110 0
50 20250311 183700 509876379 3110 3110 3110 3110 0
51 20250311 183600 509876379 3110 3110 3110 3110 0
52 20250311 183500 509876379 3110 3110 3110 3110 0
53 20250311 183400 509876379 3110 3110 3110 3110 0
54 20250311 183300 509876379 3110 3110 3110 3110 0
55 20250311 183200 509876379 3110 3110 3110 3110 0
56 20250311 183100 509876379 3110 3110 3110 3110 0
57 20250311 183000 509876379 3110 3110 3110 3110 0
58 20250311 182900 509876379 3110 3110 3110 3110 0
59 20250311 182800 509876379 3110 3110 3110 3110 0
60 20250311 182700 509876379 3110 3110 3110 3110 0
61 20250311 182600 509876379 3110 3110 3110 3110 0
62 20250311 182500 509876379 3110 3110 3110 3110 2173
63 20250311 182400 509876379 3110 3110 3110 3110 0
64 20250311 182300 509876379 3110 3110 3110 3110 0
65 20250311 182200 509876379 3110 3110 3110 3110 0
66 20250311 182100 509876379 3110 3110 3110 3110 0
67 20250311 182000 509876379 3110 3110 3110 3110 0
68 20250311 181900 509876379 3110 3110 3110 3110 0
69 20250311 181800 509876379 3110 3110 3110 3110 0
70 20250311 181700 509876379 3110 3110 3110 3110 0
71 20250311 181600 509876379 3110 3110 3110 3110 0
72 20250311 181500 509876379 3110 3110 3110 3110 0
73 20250311 181400 509876379 3110 3110 3110 3110 0
74 20250311 181300 509876379 3110 3110 3110 3110 0
75 20250311 181200 509876379 3110 3110 3110 3110 0
76 20250311 181100 509876379 3110 3110 3110 3110 0
77 20250311 181000 509876379 3110 3110 3110 3110 0
78 20250311 180900 509876379 3110 3110 3110 3110 0
79 20250311 180800 509876379 3110 3110 3110 3110 0
80 20250311 180700 509876379 3110 3110 3110 3110 0
81 20250311 180600 509876379 3110 3110 3110 3110 0
82 20250311 180500 509876379 3110 3110 3110 3110 0
83 20250311 180400 509876379 3110 3110 3110 3110 0
84 20250311 180300 509876379 3110 3110 3110 3110 0
85 20250311 180200 509876379 3110 3110 3110 3110 0
86 20250311 180100 509876379 3110 3110 3110 3110 0
87 20250311 180000 509876379 3110 3110 3110 3110 0
88 20250311 175900 509876379 3110 3110 3110 3110 0
89 20250311 175800 509876379 3110 3110 3110 3110 0
90 20250311 175700 509876379 3110 3110 3110 3110 0
91 20250311 175600 509876379 3110 3110 3110 3110 0
92 20250311 175500 509876379 3110 3110 3110 3110 2173
93 20250311 175400 509876379 3110 3110 3110 3110 0
94 20250311 175300 509876379 3110 3110 3110 3110 0
95 20250311 175200 509876379 3110 3110 3110 3110 0
96 20250311 175100 509876379 3110 3110 3110 3110 0
97 20250311 175000 509876379 3110 3110 3110 3110 0
98 20250311 174900 509876379 3110 3110 3110 3110 0
99 20250311 174800 509876379 3110 3110 3110 3110 0
100 20250311 174700 509876379 3110 3110 3110 3110 0
101 20250311 174600 509876379 3110 3110 3110 3110 0
102 20250311 174500 509876379 3110 3110 3110 3110 0
103 20250311 174400 509876379 3110 3110 3110 3110 0
104 20250311 174300 509876379 3110 3110 3110 3110 0
105 20250311 174200 509876379 3110 3110 3110 3110 0
106 20250311 174100 509876379 3110 3110 3110 3110 0
107 20250311 174000 509876379 3110 3110 3110 3110 0
108 20250311 173900 509876379 3110 3110 3110 3110 0
109 20250311 173800 509876379 3110 3110 3110 3110 0
110 20250311 173700 509876379 3110 3110 3110 3110 0
111 20250311 173600 509876379 3110 3110 3110 3110 0
112 20250311 173500 509876379 3110 3110 3110 3110 0
113 20250311 173400 509876379 3110 3110 3110 3110 0
114 20250311 173300 509876379 3110 3110 3110 3110 0
115 20250311 173200 509876379 3110 3110 3110 3110 0
116 20250311 173100 509876379 3110 3110 3110 3110 0
117 20250311 173000 509876379 3110 3110 3110 3110 0
118 20250311 172900 509876379 3110 3110 3110 3110 0
119 20250311 172800 509876379 3110 3110 3110 3110 0
120 20250311 172700 509876379 3110 3110 3110 3110 0
121 20250311 172600 509876379 3110 3110 3110 3110 0
122 20250311 172500 509876379 3110 3110 3110 3110 2173
123 20250311 172400 509876379 3110 3110 3110 3110 0
124 20250311 172300 509876379 3110 3110 3110 3110 0
125 20250311 172200 509876379 3110 3110 3110 3110 0
126 20250311 172100 509876379 3110 3110 3110 3110 0
127 20250311 172000 509876379 3110 3110 3110 3110 0
128 20250311 171900 509876379 3110 3110 3110 3110 0
129 20250311 171800 509876379 3110 3110 3110 3110 0
130 20250311 171700 509876379 3110 3110 3110 3110 0
131 20250311 171600 509876379 3110 3110 3110 3110 0
132 20250311 171500 509876379 3110 3110 3110 3110 0
133 20250311 171400 509876379 3110 3110 3110 3110 0
134 20250311 171300 509876379 3110 3110 3110 3110 0
135 20250311 171200 509876379 3110 3110 3110 3110 0
136 20250311 171100 509876379 3110 3110 3110 3110 0
137 20250311 171000 509876379 3110 3110 3110 3110 0
138 20250311 170900 509876379 3110 3110 3110 3110 0
139 20250311 170800 509876379 3110 3110 3110 3110 0
140 20250311 170700 509876379 3110 3110 3110 3110 0
141 20250311 170600 509876379 3110 3110 3110 3110 0
142 20250311 170500 509876379 3110 3110 3110 3110 0
143 20250311 170400 509876379 3110 3110 3110 3110 0
144 20250311 170300 509876379 3110 3110 3110 3110 0
145 20250311 170200 509876379 3110 3110 3110 3110 0
146 20250311 170100 509876379 3110 3110 3110 3110 0
147 20250311 170000 509876379 3110 3110 3110 3110 0
148 20250311 165900 509876379 3110 3110 3110 3110 0
149 20250311 165800 509876379 3110 3110 3110 3110 0
150 20250311 165700 509876379 3110 3110 3110 3110 0
151 20250311 165600 509876379 3110 3110 3110 3110 0
152 20250311 165500 509876379 3110 3110 3110 3110 2173
153 20250311 165400 509876379 3110 3110 3110 3110 0
154 20250311 165300 509876379 3110 3110 3110 3110 0
155 20250311 165200 509876379 3110 3110 3110 3110 0
156 20250311 165100 509876379 3110 3110 3110 3110 0
157 20250311 165000 509876379 3110 3110 3110 3110 0
158 20250311 164900 509876379 3110 3110 3110 3110 0
159 20250311 164800 509876379 3110 3110 3110 3110 0
160 20250311 164700 509876379 3110 3110 3110 3110 0
161 20250311 164600 509876379 3110 3110 3110 3110 0
162 20250311 164500 509876379 3110 3110 3110 3110 0
163 20250311 164400 509876379 3110 3110 3110 3110 0
164 20250311 164300 509876379 3110 3110 3110 3110 0
165 20250311 164200 509876379 3110 3110 3110 3110 0
166 20250311 164100 509876379 3110 3110 3110 3110 0
167 20250311 164000 509876379 3110 3110 3110 3110 0
168 20250311 163900 509876379 3110 3110 3110 3110 0
169 20250311 163800 509876379 3110 3110 3110 3110 0
170 20250311 163700 509876379 3110 3110 3110 3110 0
171 20250311 163600 509876379 3110 3110 3110 3110 0
172 20250311 163500 509876379 3110 3110 3110 3110 0
173 20250311 163400 509876379 3110 3110 3110 3110 0
174 20250311 163300 509876379 3110 3110 3110 3110 0
175 20250311 163200 509876379 3110 3110 3110 3110 0
176 20250311 163100 509876379 3110 3110 3110 3110 0
177 20250311 163000 509876379 3110 3110 3110 3110 0
178 20250311 162900 509876379 3110 3110 3110 3110 0
179 20250311 162800 509876379 3110 3110 3110 3110 0
180 20250311 162700 509876379 3110 3110 3110 3110 0
181 20250311 162600 509876379 3110 3110 3110 3110 0
182 20250311 162500 509876379 3110 3110 3110 3110 2173
183 20250311 162400 509876379 3110 3110 3110 3110 0
184 20250311 162300 509876379 3110 3110 3110 3110 0
185 20250311 162200 509876379 3110 3110 3110 3110 0
186 20250311 162100 509876379 3110 3110 3110 3110 0
187 20250311 162000 509876379 3110 3110 3110 3110 0
188 20250311 161900 509876379 3110 3110 3110 3110 0
189 20250311 161800 509876379 3110 3110 3110 3110 0
190 20250311 161700 509876379 3110 3110 3110 3110 0
191 20250311 161600 509876379 3110 3110 3110 3110 0
192 20250311 161500 509876379 3110 3110 3110 3110 0
193 20250311 161400 509876379 3110 3110 3110 3110 0
194 20250311 161300 509876379 3110 3110 3110 3110 0
195 20250311 161200 509876379 3110 3110 3110 3110 0
196 20250311 161100 509876379 3110 3110 3110 3110 0
197 20250311 161000 509876379 3110 3110 3110 3110 0
198 20250311 160900 509876379 3110 3110 3110 3110 0
199 20250311 160800 509876379 3110 3110 3110 3110 0
200 20250311 160700 509876379 3110 3110 3110 3110 0
201 20250311 160600 509876379 3110 3110 3110 3110 0
202 20250311 160500 509876379 3110 3110 3110 3110 0
203 20250311 160400 509876379 3110 3110 3110 3110 0
204 20250311 160300 509876379 3110 3110 3110 3110 0
205 20250311 160200 509876379 3110 3110 3110 3110 0
206 20250311 160100 509876379 3110 3110 3110 3110 0
207 20250311 160000 509876379 3110 3110 3110 3110 0
208 20250311 155900 509876379 3110 3110 3110 3110 0
209 20250311 155800 509876379 3110 3110 3110 3110 0
210 20250311 155700 509876379 3110 3110 3110 3110 0
211 20250311 155600 509876379 3110 3110 3110 3110 0
212 20250311 155500 509876379 3110 3110 3110 3110 2173
213 20250311 155400 509876379 3110 3110 3110 3110 0
214 20250311 155300 509876379 3110 3110 3110 3110 0
215 20250311 155200 509876379 3110 3110 3110 3110 0
216 20250311 155100 509876379 3110 3110 3110 3110 0
217 20250311 155000 509876379 3110 3110 3110 3110 0
218 20250311 154900 509876379 3110 3110 3110 3110 0
219 20250311 154800 509876379 3110 3110 3110 3110 0
220 20250311 154700 509876379 3110 3110 3110 3110 0
221 20250311 154600 509876379 3110 3110 3110 3110 0
222 20250311 154500 509876379 3110 3110 3110 3110 0
223 20250311 154400 509876379 3110 3110 3110 3110 0
224 20250311 154300 509876379 3110 3110 3110 3110 0
225 20250311 154200 509876379 3110 3110 3110 3110 0
226 20250311 154100 509876379 3110 3110 3110 3110 0
227 20250311 154000 509876379 3110 3110 3110 3110 0
228 20250311 153900 509876379 3110 3110 3110 3110 0
229 20250311 153800 509876379 3110 3110 3110 3110 0
230 20250311 153700 509876379 3110 3110 3110 3110 0
231 20250311 153600 509876379 3110 3110 3110 3110 0
232 20250311 153500 509876379 3110 3110 3110 3110 0
233 20250311 153400 509876379 3110 3110 3110 3110 0
234 20250311 153300 509876379 3110 3110 3110 3110 0
235 20250311 153200 509876379 3110 3110 3110 3110 0
236 20250311 153100 509876379 3110 3110 3110 3110 0
237 20250311 153000 509876379 3110 3110 3110 3110 2173
238 20250311 152900 503118349 3115 3115 3115 3115 0
239 20250311 152800 503118349 3115 3115 3115 3115 0
240 20250311 152700 503118349 3115 3115 3115 3115 0
241 20250311 152600 503118349 3115 3115 3115 3115 0
242 20250311 152500 503118349 3115 3115 3115 3115 0
243 20250311 152400 503118349 3115 3115 3115 3115 0
244 20250311 152300 503118349 3115 3115 3115 3115 0
245 20250311 152200 503118349 3115 3115 3115 3115 0
246 20250311 152100 503118349 3115 3115 3115 3115 0
247 20250311 152000 503118349 3115 3115 3115 3115 0
248 20250311 151900 503118349 3115 3120 3120 3110 42
249 20250311 151800 502987449 3120 3120 3120 3120 0
250 20250311 151700 502987449 3120 3115 3120 3115 202
251 20250311 151600 502358209 3120 3120 3120 3120 101
252 20250311 151500 502043089 3125 3120 3125 3120 658
253 20250311 151400 499986894 3120 3120 3120 3120 1274
254 20250311 151300 496012014 3120 3120 3120 3120 5
255 20250311 151200 495996414 3120 3120 3120 3120 88
256 20250311 151100 495721854 3120 3120 3120 3120 40
257 20250311 151000 495597054 3120 3120 3120 3120 0
258 20250311 150900 495597054 3120 3120 3120 3120 0
259 20250311 150800 495597054 3120 3115 3120 3115 2
260 20250311 150700 495590819 3115 3115 3115 3115 0
261 20250311 150600 495590819 3115 3120 3120 3110 206
262 20250311 150500 494949759 3120 3120 3120 3120 1
263 20250311 150400 494946639 3110 3115 3120 3110 302
264 20250311 150300 494006904 3120 3110 3120 3110 508
265 20250311 150200 492426944 3120 3115 3120 3115 2
266 20250311 150100 492420709 3115 3115 3115 3115 294
267 20250311 150000 491504899 3115 3120 3120 3115 20
268 20250311 145900 491442594 3120 3120 3120 3120 0
269 20250311 145800 491442594 3120 3115 3120 3115 50
270 20250311 145700 491286839 3125 3120 3125 3120 1026
271 20250311 145600 488085679 3120 3120 3120 3120 9
272 20250311 145500 488057599 3120 3120 3120 3120 12
273 20250311 145400 488020159 3120 3120 3120 3120 0
274 20250311 145300 488020159 3120 3120 3120 3120 8
275 20250311 145200 487995199 3120 3120 3120 3120 2
276 20250311 145100 487988959 3120 3120 3120 3120 0
277 20250311 145000 487988959 3120 3120 3120 3120 9
278 20250311 144900 487960879 3120 3120 3120 3120 0
279 20250311 144800 487960879 3120 3110 3120 3110 10
280 20250311 144700 487929699 3120 3120 3120 3120 12
281 20250311 144600 487892259 3120 3120 3120 3120 21
282 20250311 144500 487826739 3120 3120 3120 3120 4
283 20250311 144400 487814259 3120 3115 3120 3115 7
284 20250311 144300 487792449 3120 3120 3120 3120 1
285 20250311 144200 487789329 3110 3120 3120 3110 295
286 20250311 144100 486871869 3120 3120 3120 3120 0
287 20250311 144000 486871869 3120 3120 3120 3120 0
288 20250311 143900 486871869 3120 3120 3120 3120 0
289 20250311 143800 486871869 3120 3115 3120 3115 8
290 20250311 143700 486846944 3110 3110 3110 3110 0
291 20250311 143600 486846944 3110 3110 3110 3110 0
292 20250311 143500 486846944 3110 3110 3110 3110 6
293 20250311 143400 486828284 3115 3115 3115 3115 0
294 20250311 143300 486828284 3115 3115 3115 3115 0
295 20250311 143200 486828284 3115 3110 3115 3110 12
296 20250311 143100 486790959 3115 3115 3115 3115 0
297 20250311 143000 486790959 3115 3115 3115 3115 0
298 20250311 142900 486790959 3115 3115 3115 3110 74
299 20250311 142800 486560784 3115 3115 3115 3115 0
300 20250311 142700 486560784 3115 3115 3115 3115 0
301 20250311 142600 486560784 3115 3115 3115 3115 7
302 20250311 142500 486538979 3115 3115 3115 3115 4
303 20250311 142400 486526519 3115 3115 3115 3115 40
304 20250311 142300 486401919 3115 3115 3115 3115 0
305 20250311 142200 486401919 3115 3115 3115 3115 0
306 20250311 142100 486401919 3115 3115 3115 3115 0
307 20250311 142000 486401919 3115 3115 3115 3115 1
308 20250311 141900 486398804 3115 3115 3115 3115 0
309 20250311 141800 486398804 3115 3115 3115 3115 0
310 20250311 141700 486398804 3115 3115 3115 3115 0
311 20250311 141600 486398804 3115 3115 3115 3115 0
312 20250311 141500 486398804 3115 3110 3115 3110 31
313 20250311 141400 486302244 3115 3115 3115 3115 0
314 20250311 141300 486302244 3115 3115 3115 3115 0
315 20250311 141200 486302244 3115 3115 3115 3115 0
316 20250311 141100 486302244 3115 3115 3115 3115 10
317 20250311 141000 486271094 3115 3115 3115 3115 1
318 20250311 140900 486267979 3110 3110 3110 3110 0
319 20250311 140800 486267979 3110 3110 3110 3110 200
320 20250311 140700 485645979 3115 3115 3115 3115 0
321 20250311 140600 485645979 3115 3115 3115 3115 1
322 20250311 140500 485642864 3110 3110 3110 3110 0
323 20250311 140400 485642864 3110 3110 3110 3105 804
324 20250311 140300 483142429 3105 3105 3105 3105 3
325 20250311 140200 483133114 3110 3110 3110 3110 162
326 20250311 140100 482629294 3115 3115 3115 3115 600
327 20250311 140000 480760294 3110 3110 3110 3110 174
328 20250311 135900 480219154 3110 3110 3110 3110 123
329 20250311 135800 479836624 3115 3115 3115 3115 0
330 20250311 135700 479836624 3115 3115 3115 3115 0
331 20250311 135600 479836624 3115 3115 3115 3115 0
332 20250311 135500 479836624 3115 3115 3115 3115 1
333 20250311 135400 479833509 3105 3105 3105 3105 0
334 20250311 135300 479833509 3105 3110 3110 3105 160
335 20250311 135200 479336699 3110 3110 3110 3110 0
336 20250311 135100 479336699 3110 3110 3110 3110 2
337 20250311 135000 479330479 3115 3115 3115 3115 0
338 20250311 134900 479330479 3115 3110 3115 3110 302
339 20250311 134800 478391254 3100 3100 3100 3100 0
340 20250311 134700 478391254 3100 3100 3100 3100 0
341 20250311 134600 478391254 3100 3100 3100 3100 1000
342 20250311 134500 475291254 3100 3105 3105 3100 1494
343 20250311 134400 470658624 3110 3107 3110 3105 401
344 20250311 134300 469413384 3110 3110 3110 3110 1
345 20250311 134200 469410274 3105 3105 3105 3105 0
346 20250311 134100 469410274 3105 3110 3110 3105 1186
347 20250311 134000 465725814 3110 3110 3110 3110 0
348 20250311 133900 465725814 3110 3110 3110 3110 0
349 20250311 133800 465725814 3110 3110 3110 3110 400
350 20250311 133700 464481814 3110 3110 3110 3110 6
351 20250311 133600 464463154 3120 3120 3120 3120 0
352 20250311 133500 464463154 3120 3120 3120 3120 16
353 20250311 133400 464413234 3115 3100 3115 3100 2046
354 20250311 133300 458048594 3100 3100 3100 3100 0
355 20250311 133200 458048594 3100 3100 3100 3100 0
356 20250311 133100 458048594 3100 3100 3100 3100 0
357 20250311 133000 458048594 3100 3100 3100 3100 0
358 20250311 132900 458048594 3100 3100 3100 3100 0
359 20250311 132800 458048594 3100 3100 3100 3100 0
360 20250311 132700 458048594 3100 3100 3100 3100 0
361 20250311 132600 458048594 3100 3100 3100 3100 0
362 20250311 132500 458048594 3100 3100 3100 3100 0
363 20250311 132400 458048594 3100 3100 3100 3100 0
364 20250311 132300 458048594 3100 3100 3100 3100 0
365 20250311 132200 458048594 3100 3100 3100 3100 0
366 20250311 132100 458048594 3100 3100 3100 3100 0
367 20250311 132000 458048594 3100 3100 3100 3100 0
368 20250311 131900 458048594 3100 3100 3100 3100 0
369 20250311 131800 458048594 3100 3100 3100 3100 0
370 20250311 131700 458048594 3100 3100 3100 3100 1604
371 20250311 131600 453076194 3115 3115 3115 3115 0
372 20250311 131500 453076194 3115 3115 3115 3115 0
373 20250311 131400 453076194 3115 3115 3115 3115 0
374 20250311 131300 453076194 3115 3110 3115 3110 1891
375 20250311 131200 447192684 3100 3100 3100 3100 1680
376 20250311 131100 441984684 3100 3100 3100 3100 0
377 20250311 131000 441984684 3100 3100 3100 3100 0
378 20250311 130900 441984684 3100 3100 3100 3100 0
379 20250311 130800 441984684 3100 3105 3105 3100 342
380 20250311 130700 440922819 3105 3105 3105 3105 0
381 20250311 130600 440922819 3105 3105 3105 3105 0
382 20250311 130500 440922819 3105 3110 3110 3105 393
383 20250311 130400 439700624 3110 3110 3110 3110 9
384 20250311 130300 439672634 3115 3115 3115 3115 1
385 20250311 130200 439669519 3115 3115 3115 3115 3
386 20250311 130100 439660174 3115 3115 3115 3115 0
387 20250311 130000 439660174 3115 3115 3115 3115 0
388 20250311 125900 439660174 3115 3115 3115 3115 0
389 20250311 125800 439660174 3115 3115 3115 3115 0
390 20250311 125700 439660174 3115 3115 3115 3115 0
391 20250311 125600 439660174 3115 3115 3115 3115 0
392 20250311 125500 439660174 3115 3115 3115 3115 1
393 20250311 125400 439657059 3105 3105 3105 3105 0
394 20250311 125300 439657059 3105 3105 3105 3105 0
395 20250311 125200 439657059 3105 3105 3105 3105 0
396 20250311 125100 439657059 3105 3105 3105 3105 0
397 20250311 125000 439657059 3105 3105 3105 3105 0
398 20250311 124900 439657059 3105 3105 3105 3105 160
399 20250311 124800 439160259 3110 3110 3110 3110 0
400 20250311 124700 439160259 3110 3110 3110 3110 0
401 20250311 124600 439160259 3110 3110 3110 3110 0
402 20250311 124500 439160259 3110 3110 3110 3110 0
403 20250311 124400 439160259 3110 3110 3110 3110 0
404 20250311 124300 439160259 3110 3110 3110 3110 152
405 20250311 124200 438687539 3110 3110 3110 3110 0
406 20250311 124100 438687539 3110 3110 3110 3110 0
407 20250311 124000 438687539 3110 3110 3110 3110 0
408 20250311 123900 438687539 3110 3110 3110 3110 0
409 20250311 123800 438687539 3110 3110 3110 3110 0
410 20250311 123700 438687539 3110 3110 3110 3110 20
411 20250311 123600 438625339 3110 3110 3110 3110 1
412 20250311 123500 438622229 3105 3105 3105 3105 352
413 20250311 123400 437529269 3105 3105 3105 3105 1
414 20250311 123300 437526164 3105 3105 3105 3105 0
415 20250311 123200 437526164 3105 3105 3105 3105 200
416 20250311 123100 436905164 3105 3105 3105 3105 0
417 20250311 123000 436905164 3105 3105 3105 3105 0
418 20250311 122900 436905164 3105 3105 3105 3105 89
419 20250311 122800 436628819 3105 3105 3105 3105 272
420 20250311 122700 435784259 3105 3105 3105 3105 400
421 20250311 122600 434542259 3110 3110 3110 3110 0
422 20250311 122500 434542259 3110 3110 3110 3110 129
423 20250311 122400 434141069 3110 3105 3110 3105 953
424 20250311 122300 431181999 3105 3105 3105 3105 1
425 20250311 122200 431178894 3110 3110 3110 3110 0
426 20250311 122100 431178894 3110 3110 3110 3110 2
427 20250311 122000 431172674 3110 3110 3110 3110 2
428 20250311 121900 431166454 3110 3110 3110 3110 5
429 20250311 121800 431150904 3105 3100 3105 3100 4482
430 20250311 121700 417234544 3105 3105 3105 3105 0
431 20250311 121600 417234544 3105 3105 3105 3105 1
432 20250311 121500 417231439 3105 3100 3105 3100 1094
433 20250311 121400 413840034 3100 3105 3105 3100 122
434 20250311 121300 413461779 3095 3095 3095 3095 1000
435 20250311 121200 410366779 3105 3105 3105 3105 1
436 20250311 121100 410363674 3100 3100 3100 3100 556
437 20250311 121000 408640074 3105 3105 3105 3105 0
438 20250311 120900 408640074 3105 3100 3105 3100 31
439 20250311 120800 408543969 3100 3100 3100 3100 0
440 20250311 120700 408543969 3100 3100 3100 3100 1
441 20250311 120600 408540869 3105 3100 3105 3100 235
442 20250311 120500 407812364 3105 3105 3105 3105 0
443 20250311 120400 407812364 3105 3105 3105 3105 0
444 20250311 120300 407812364 3105 3105 3105 3105 2
445 20250311 120200 407806154 3105 3105 3105 3105 0
446 20250311 120100 407806154 3105 3105 3105 3105 0
447 20250311 120000 407806154 3105 3100 3105 3100 353
448 20250311 115900 406711849 3105 3105 3105 3105 0
449 20250311 115800 406711849 3105 3105 3105 3105 0
450 20250311 115700 406711849 3105 3105 3105 3105 1000
451 20250311 115600 403606849 3100 3100 3100 3100 94
452 20250311 115500 403315449 3100 3100 3100 3100 4
453 20250311 115400 403303049 3100 3100 3100 3100 1512
454 20250311 115300 398615849 3100 3100 3100 3100 608
455 20250311 115200 396731049 3100 3100 3100 3100 100
456 20250311 115100 396421049 3100 3100 3100 3100 80
457 20250311 115000 396173049 3100 3100 3100 3100 0
458 20250311 114900 396173049 3100 3100 3100 3100 0
459 20250311 114800 396173049 3100 3100 3100 3100 100
460 20250311 114700 395863049 3100 3100 3100 3100 100
461 20250311 114600 395553049 3100 3100 3100 3100 0
462 20250311 114500 395553049 3100 3100 3100 3100 0
463 20250311 114400 395553049 3100 3100 3100 3100 123
464 20250311 114300 395171749 3100 3100 3100 3100 0
465 20250311 114200 395171749 3100 3100 3100 3100 0
466 20250311 114100 395171749 3100 3100 3100 3100 101
467 20250311 114000 394858649 3095 3095 3095 3095 111
468 20250311 113900 394515104 3100 3100 3100 3100 0
469 20250311 113800 394515104 3100 3100 3100 3100 0
470 20250311 113700 394515104 3100 3100 3100 3100 0
471 20250311 113600 394515104 3100 3100 3100 3100 0
472 20250311 113500 394515104 3100 3100 3100 3100 1000
473 20250311 113400 391415104 3095 3095 3095 3095 218
474 20250311 113300 390740394 3100 3100 3100 3100 0
475 20250311 113200 390740394 3100 3100 3100 3100 0
476 20250311 113100 390740394 3100 3100 3100 3100 1
477 20250311 113000 390737294 3090 3090 3095 3090 3531
478 20250311 112900 379809939 3090 3085 3090 3085 1100
479 20250311 112800 376415939 3085 3085 3085 3085 0
480 20250311 112700 376415939 3085 3085 3085 3085 129
481 20250311 112600 376017974 3085 3090 3090 3085 134
482 20250311 112500 375604084 3085 3085 3085 3085 60
483 20250311 112400 375418984 3090 3090 3090 3090 341
484 20250311 112300 374365294 3095 3095 3095 3095 0
485 20250311 112200 374365294 3095 3095 3095 3095 100
486 20250311 112100 374055794 3090 3095 3095 3090 2
487 20250311 112000 374049609 3090 3090 3090 3090 1
488 20250311 111900 374046519 3095 3095 3095 3095 2
489 20250311 111800 374040329 3095 3095 3095 3095 100
490 20250311 111700 373730829 3095 3095 3095 3095 0
491 20250311 111600 373730829 3095 3090 3095 3090 1415
492 20250311 111500 369357849 3090 3090 3090 3090 110
493 20250311 111400 369017949 3090 3090 3090 3090 0
494 20250311 111300 369017949 3090 3090 3090 3090 30
495 20250311 111200 368925249 3090 3090 3090 3090 0
496 20250311 111100 368925249 3090 3090 3090 3090 101
497 20250311 111000 368613159 3085 3085 3085 3085 21
498 20250311 110900 368548374 3090 3090 3090 3090 0
499 20250311 110800 368548374 3090 3085 3090 3085 103
500 20250311 110700 368230614 3085 3085 3085 3085 101
501 20250311 110600 367919029 3090 3090 3090 3090 0
502 20250311 110500 367919029 3090 3090 3090 3090 0
503 20250311 110400 367919029 3090 3090 3090 3090 0
504 20250311 110300 367919029 3090 3090 3090 3090 0
505 20250311 110200 367919029 3090 3090 3090 3090 100
506 20250311 110100 367610029 3090 3090 3090 3090 100
507 20250311 110000 367301029 3090 3085 3090 3085 100
508 20250311 105900 366992524 3080 3080 3080 3080 0
509 20250311 105800 366992524 3080 3080 3080 3080 792
510 20250311 105700 364553164 3080 3080 3080 3080 18
511 20250311 105600 364497724 3085 3085 3085 3085 100
512 20250311 105500 364189224 3070 3075 3075 3070 2000
513 20250311 105400 358042334 3075 3085 3085 3070 7873
514 20250311 105300 333841219 3095 3095 3095 3095 0
515 20250311 105200 333841219 3095 3090 3095 3090 100
516 20250311 105100 333531894 3090 3090 3090 3090 0
517 20250311 105000 333531894 3090 3090 3090 3090 1
518 20250311 104900 333528804 3090 3090 3095 3080 2344
519 20250311 104800 326302549 3090 3090 3090 3085 850
520 20250311 104700 323680049 3090 3090 3090 3090 35
521 20250311 104600 323571899 3090 3085 3090 3085 361
522 20250311 104500 322458209 3085 3090 3090 3085 145
523 20250311 104400 322010289 3090 3090 3090 3090 21
524 20250311 104300 321945399 3095 3090 3095 3090 2
525 20250311 104200 321939214 3095 3095 3095 3095 0
526 20250311 104100 321939214 3095 3095 3095 3095 100
527 20250311 104000 321629714 3090 3090 3090 3090 406
528 20250311 103900 320375174 3095 3090 3095 3090 7
529 20250311 103800 320353539 3100 3100 3100 3100 0
530 20250311 103700 320353539 3100 3095 3100 3095 100
531 20250311 103600 320043544 3090 3095 3095 3090 1151
532 20250311 103500 316483904 3100 3100 3100 3100 171
533 20250311 103400 315953804 3100 3100 3100 3100 106
534 20250311 103300 315625204 3100 3097 3100 3095 151
535 20250311 103200 315157850 3100 3100 3100 3100 0
536 20250311 103100 315157850 3100 3100 3100 3100 0
537 20250311 103000 315157850 3100 3100 3100 3100 630
538 20250311 102900 313204850 3100 3100 3100 3100 200
539 20250311 102800 312584850 3100 3100 3100 3100 15
540 20250311 102700 312538350 3100 3100 3100 3100 25
541 20250311 102600 312460850 3100 3100 3100 3097 166
542 20250311 102500 311946430 3095 3095 3095 3095 100
543 20250311 102400 311636930 3100 3100 3100 3100 20
544 20250311 102300 311574930 3100 3100 3100 3090 130
545 20250311 102200 311172935 3100 3095 3100 3095 260
546 20250311 102100 310367685 3095 3095 3095 3095 9
547 20250311 102000 310339830 3095 3095 3095 3095 1103
548 20250311 101900 306926045 3095 3090 3095 3085 615
549 20250311 101800 305027700 3095 3085 3100 3085 362
550 20250311 101700 303910890 3100 3100 3100 3100 0
551 20250311 101600 303910890 3100 3100 3100 3100 2
552 20250311 101500 303904690 3100 3100 3100 3100 100
553 20250311 101400 303594690 3100 3100 3100 3100 100
554 20250311 101300 303284690 3100 3090 3100 3090 133
555 20250311 101200 302873700 3100 3100 3100 3100 2
556 20250311 101100 302867500 3100 3095 3100 3090 2099
557 20250311 101000 296380545 3095 3095 3095 3095 3
558 20250311 100900 296371260 3100 3100 3100 3100 1
559 20250311 100800 296368160 3100 3100 3100 3095 105
560 20250311 100700 296042665 3105 3095 3105 3090 86
561 20250311 100600 295776120 3090 3090 3090 3090 0
562 20250311 100500 295776120 3090 3090 3090 3090 37
563 20250311 100400 295661790 3090 3100 3100 3090 190
564 20250311 100300 295073690 3095 3105 3105 3095 130
565 20250311 100200 294671040 3105 3105 3105 3105 15
566 20250311 100100 294624465 3100 3105 3105 3095 391
567 20250311 100000 293412280 3100 3100 3100 3090 610
568 20250311 095900 291526280 3100 3100 3100 3100 81
569 20250311 095800 291275180 3100 3100 3100 3100 100
570 20250311 095700 290965180 3100 3100 3100 3100 103
571 20250311 095600 290645880 3100 3100 3100 3100 100
572 20250311 095500 290335880 3100 3100 3100 3100 0
573 20250311 095400 290335880 3100 3100 3100 3100 0
574 20250311 095300 290335880 3100 3100 3100 3100 100
575 20250311 095200 290025880 3100 3100 3100 3090 390
576 20250311 095100 288816890 3105 3100 3105 3100 602
577 20250311 095000 286950685 3100 3100 3100 3100 50
578 20250311 094900 286795685 3100 3100 3100 3090 917
579 20250311 094800 283954670 3100 3100 3100 3100 14
580 20250311 094700 283911270 3110 3105 3110 3105 379
581 20250311 094600 282734375 3110 3100 3110 3100 1417
582 20250311 094500 278337595 3100 3100 3110 3100 1830
583 20250311 094400 272663695 3110 3105 3110 3105 1072
584 20250311 094300 269334775 3105 3105 3105 3105 67
585 20250311 094200 269126740 3105 3100 3105 3100 1129
586 20250311 094100 265621840 3105 3100 3105 3095 1001
587 20250311 094000 262523650 3100 3100 3110 3100 289
588 20250311 093900 261627510 3100 3100 3100 3100 53
589 20250311 093800 261463210 3100 3100 3100 3100 140
590 20250311 093700 261029210 3100 3095 3100 3095 8
591 20250311 093600 261004425 3100 3100 3100 3100 2134
592 20250311 093500 254389025 3105 3105 3105 3105 315
593 20250311 093400 253410950 3105 3110 3110 3105 120
594 20250311 093300 253038300 3100 3105 3110 3100 748
595 20250311 093200 250718185 3110 3110 3110 3110 454
596 20250311 093100 249306245 3105 3100 3105 3100 890
597 20250311 093000 246546405 3100 3100 3100 3090 10215
598 20250311 092900 214979885 3090 3100 3100 3090 56
599 20250311 092800 214806390 3095 3090 3100 3090 16
600 20250311 092700 214756905 3090 3100 3100 3090 10022
601 20250311 092600 183776930 3100 3100 3100 3100 14
602 20250311 092500 183733530 3100 3095 3105 3095 732
603 20250311 092400 181467395 3095 3105 3105 3095 538
604 20250311 092300 179801275 3105 3105 3105 3105 359
605 20250311 092200 178686580 3100 3095 3100 3090 6327
606 20250311 092100 159105475 3095 3100 3100 3095 463
607 20250311 092000 157672120 3100 3100 3100 3100 0
608 20250311 091900 157672120 3100 3105 3105 3100 515
609 20250311 091800 156073725 3105 3105 3105 3090 1037
610 20250311 091700 152864320 3105 3105 3105 3105 201
611 20250311 091600 152240215 3105 3100 3105 3095 751
612 20250311 091500 149913385 3100 3100 3100 3100 90
613 20250311 091400 149634385 3100 3100 3100 3100 63
614 20250311 091300 149439085 3115 3115 3115 3115 0
615 20250311 091200 149439085 3115 3090 3115 3080 12646
616 20250311 091100 110256175 3090 3090 3090 3090 1133
617 20250311 091000 106755205 3090 3080 3090 3080 3249
618 20250311 090900 96723795 3090 3085 3090 3085 2925
619 20250311 090800 87691525 3085 3080 3085 3080 405
620 20250311 090700 86443610 3085 3085 3085 3080 349
621 20250311 090600 85368550 3090 3085 3090 3080 407
622 20250311 090500 84114370 3085 3080 3090 3080 3026
623 20250311 090400 74773005 3080 3080 3080 3080 970
624 20250311 090300 71785405 3070 3080 3080 3070 340
625 20250311 090200 70741515 3080 3070 3080 3065 1829
626 20250311 090100 65123725 3060 3065 3075 3055 6453
627 20250311 090000 45383100 3070 3095 3095 3070 14751

1
038500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,621287,107916306,1947734745,338317619310,0.58
20250306,621287,107916306,1957054050,339936363900,0.58
20250305,625491,107916306,1960914285,338317619310,0.58
20250304,628314,107916306,1919499270,329684314830,0.58
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 621287 107916306 1947734745 338317619310 0.58
3 20250306 621287 107916306 1957054050 339936363900 0.58
4 20250305 625491 107916306 1960914285 338317619310 0.58
5 20250304 628314 107916306 1919499270 329684314830 0.58