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

629
040300/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192700,707321631,3110,3110,3110,3110,941
20250311,192600,707321631,3110,3110,3110,3110,0
20250311,192500,707321631,3110,3110,3110,3110,0
20250311,192400,707321631,3110,3110,3110,3110,0
20250311,192300,707321631,3110,3110,3110,3110,0
20250311,192200,707321631,3110,3110,3110,3110,0
20250311,192100,707321631,3110,3110,3110,3110,0
20250311,192000,707321631,3110,3110,3110,3110,0
20250311,191900,707321631,3110,3110,3110,3110,0
20250311,191800,707321631,3110,3110,3110,3110,0
20250311,191700,707321631,3110,3110,3110,3110,0
20250311,191600,707321631,3110,3110,3110,3110,0
20250311,191500,707321631,3110,3110,3110,3110,0
20250311,191400,707321631,3110,3110,3110,3110,0
20250311,191300,707321631,3110,3110,3110,3110,0
20250311,191200,707321631,3110,3110,3110,3110,0
20250311,191100,707321631,3110,3110,3110,3110,0
20250311,191000,707321631,3110,3110,3110,3110,0
20250311,190900,707321631,3110,3110,3110,3110,0
20250311,190800,707321631,3110,3110,3110,3110,0
20250311,190700,707321631,3110,3110,3110,3110,0
20250311,190600,707321631,3110,3110,3110,3110,0
20250311,190500,707321631,3110,3110,3110,3110,0
20250311,190400,707321631,3110,3110,3110,3110,0
20250311,190300,707321631,3110,3110,3110,3110,0
20250311,190200,707321631,3110,3110,3110,3110,0
20250311,190100,707321631,3110,3110,3110,3110,0
20250311,190000,707321631,3110,3110,3110,3110,0
20250311,185900,707321631,3110,3110,3110,3110,0
20250311,185800,707321631,3110,3110,3110,3110,0
20250311,185700,707321631,3110,3110,3110,3110,941
20250311,185600,707321631,3110,3110,3110,3110,0
20250311,185500,707321631,3110,3110,3110,3110,0
20250311,185400,707321631,3110,3110,3110,3110,0
20250311,185300,707321631,3110,3110,3110,3110,0
20250311,185200,707321631,3110,3110,3110,3110,0
20250311,185100,707321631,3110,3110,3110,3110,0
20250311,185000,707321631,3110,3110,3110,3110,0
20250311,184900,707321631,3110,3110,3110,3110,0
20250311,184800,707321631,3110,3110,3110,3110,0
20250311,184700,707321631,3110,3110,3110,3110,0
20250311,184600,707321631,3110,3110,3110,3110,0
20250311,184500,707321631,3110,3110,3110,3110,0
20250311,184400,707321631,3110,3110,3110,3110,0
20250311,184300,707321631,3110,3110,3110,3110,0
20250311,184200,707321631,3110,3110,3110,3110,0
20250311,184100,707321631,3110,3110,3110,3110,0
20250311,184000,707321631,3110,3110,3110,3110,0
20250311,183900,707321631,3110,3110,3110,3110,0
20250311,183800,707321631,3110,3110,3110,3110,0
20250311,183700,707321631,3110,3110,3110,3110,0
20250311,183600,707321631,3110,3110,3110,3110,0
20250311,183500,707321631,3110,3110,3110,3110,0
20250311,183400,707321631,3110,3110,3110,3110,0
20250311,183300,707321631,3110,3110,3110,3110,0
20250311,183200,707321631,3110,3110,3110,3110,0
20250311,183100,707321631,3110,3110,3110,3110,0
20250311,183000,707321631,3110,3110,3110,3110,0
20250311,182900,707321631,3110,3110,3110,3110,0
20250311,182800,707321631,3110,3110,3110,3110,0
20250311,182700,707321631,3110,3110,3110,3110,941
20250311,182600,707321631,3110,3110,3110,3110,0
20250311,182500,707321631,3110,3110,3110,3110,0
20250311,182400,707321631,3110,3110,3110,3110,0
20250311,182300,707321631,3110,3110,3110,3110,0
20250311,182200,707321631,3110,3110,3110,3110,0
20250311,182100,707321631,3110,3110,3110,3110,0
20250311,182000,707321631,3110,3110,3110,3110,0
20250311,181900,707321631,3110,3110,3110,3110,0
20250311,181800,707321631,3110,3110,3110,3110,0
20250311,181700,707321631,3110,3110,3110,3110,0
20250311,181600,707321631,3110,3110,3110,3110,0
20250311,181500,707321631,3110,3110,3110,3110,0
20250311,181400,707321631,3110,3110,3110,3110,0
20250311,181300,707321631,3110,3110,3110,3110,0
20250311,181200,707321631,3110,3110,3110,3110,0
20250311,181100,707321631,3110,3110,3110,3110,0
20250311,181000,707321631,3110,3110,3110,3110,0
20250311,180900,707321631,3110,3110,3110,3110,0
20250311,180800,707321631,3110,3110,3110,3110,0
20250311,180700,707321631,3110,3110,3110,3110,0
20250311,180600,707321631,3110,3110,3110,3110,0
20250311,180500,707321631,3110,3110,3110,3110,0
20250311,180400,707321631,3110,3110,3110,3110,0
20250311,180300,707321631,3110,3110,3110,3110,0
20250311,180200,707321631,3110,3110,3110,3110,0
20250311,180100,707321631,3110,3110,3110,3110,0
20250311,180000,707321631,3110,3110,3110,3110,0
20250311,175900,707321631,3110,3110,3110,3110,0
20250311,175800,707321631,3110,3110,3110,3110,0
20250311,175700,707321631,3110,3110,3110,3110,941
20250311,175600,707321631,3110,3110,3110,3110,0
20250311,175500,707321631,3110,3110,3110,3110,0
20250311,175400,707321631,3110,3110,3110,3110,0
20250311,175300,707321631,3110,3110,3110,3110,0
20250311,175200,707321631,3110,3110,3110,3110,0
20250311,175100,707321631,3110,3110,3110,3110,0
20250311,175000,707321631,3110,3110,3110,3110,0
20250311,174900,707321631,3110,3110,3110,3110,0
20250311,174800,707321631,3110,3110,3110,3110,0
20250311,174700,707321631,3110,3110,3110,3110,0
20250311,174600,707321631,3110,3110,3110,3110,0
20250311,174500,707321631,3110,3110,3110,3110,0
20250311,174400,707321631,3110,3110,3110,3110,0
20250311,174300,707321631,3110,3110,3110,3110,0
20250311,174200,707321631,3110,3110,3110,3110,0
20250311,174100,707321631,3110,3110,3110,3110,0
20250311,174000,707321631,3110,3110,3110,3110,0
20250311,173900,707321631,3110,3110,3110,3110,0
20250311,173800,707321631,3110,3110,3110,3110,0
20250311,173700,707321631,3110,3110,3110,3110,0
20250311,173600,707321631,3110,3110,3110,3110,0
20250311,173500,707321631,3110,3110,3110,3110,0
20250311,173400,707321631,3110,3110,3110,3110,0
20250311,173300,707321631,3110,3110,3110,3110,0
20250311,173200,707321631,3110,3110,3110,3110,0
20250311,173100,707321631,3110,3110,3110,3110,0
20250311,173000,707321631,3110,3110,3110,3110,0
20250311,172900,707321631,3110,3110,3110,3110,0
20250311,172800,707321631,3110,3110,3110,3110,0
20250311,172700,707321631,3110,3110,3110,3110,941
20250311,172600,707321631,3110,3110,3110,3110,0
20250311,172500,707321631,3110,3110,3110,3110,0
20250311,172400,707321631,3110,3110,3110,3110,0
20250311,172300,707321631,3110,3110,3110,3110,0
20250311,172200,707321631,3110,3110,3110,3110,0
20250311,172100,707321631,3110,3110,3110,3110,0
20250311,172000,707321631,3110,3110,3110,3110,0
20250311,171900,707321631,3110,3110,3110,3110,0
20250311,171800,707321631,3110,3110,3110,3110,0
20250311,171700,707321631,3110,3110,3110,3110,0
20250311,171600,707321631,3110,3110,3110,3110,0
20250311,171500,707321631,3110,3110,3110,3110,0
20250311,171400,707321631,3110,3110,3110,3110,0
20250311,171300,707321631,3110,3110,3110,3110,0
20250311,171200,707321631,3110,3110,3110,3110,0
20250311,171100,707321631,3110,3110,3110,3110,0
20250311,171000,707321631,3110,3110,3110,3110,0
20250311,170900,707321631,3110,3110,3110,3110,0
20250311,170800,707321631,3110,3110,3110,3110,0
20250311,170700,707321631,3110,3110,3110,3110,0
20250311,170600,707321631,3110,3110,3110,3110,0
20250311,170500,707321631,3110,3110,3110,3110,0
20250311,170400,707321631,3110,3110,3110,3110,0
20250311,170300,707321631,3110,3110,3110,3110,0
20250311,170200,707321631,3110,3110,3110,3110,0
20250311,170100,707321631,3110,3110,3110,3110,0
20250311,170000,707321631,3110,3110,3110,3110,0
20250311,165900,707321631,3110,3110,3110,3110,0
20250311,165800,707321631,3110,3110,3110,3110,0
20250311,165700,707321631,3110,3110,3110,3110,941
20250311,165600,707321631,3110,3110,3110,3110,0
20250311,165500,707321631,3110,3110,3110,3110,0
20250311,165400,707321631,3110,3110,3110,3110,0
20250311,165300,707321631,3110,3110,3110,3110,0
20250311,165200,707321631,3110,3110,3110,3110,0
20250311,165100,707321631,3110,3110,3110,3110,0
20250311,165000,707321631,3110,3110,3110,3110,0
20250311,164900,707321631,3110,3110,3110,3110,0
20250311,164800,707321631,3110,3110,3110,3110,0
20250311,164700,707321631,3110,3110,3110,3110,0
20250311,164600,707321631,3110,3110,3110,3110,0
20250311,164500,707321631,3110,3110,3110,3110,0
20250311,164400,707321631,3110,3110,3110,3110,0
20250311,164300,707321631,3110,3110,3110,3110,0
20250311,164200,707321631,3110,3110,3110,3110,0
20250311,164100,707321631,3110,3110,3110,3110,0
20250311,164000,707321631,3110,3110,3110,3110,0
20250311,163900,707321631,3110,3110,3110,3110,0
20250311,163800,707321631,3110,3110,3110,3110,0
20250311,163700,707321631,3110,3110,3110,3110,0
20250311,163600,707321631,3110,3110,3110,3110,0
20250311,163500,707321631,3110,3110,3110,3110,0
20250311,163400,707321631,3110,3110,3110,3110,0
20250311,163300,707321631,3110,3110,3110,3110,0
20250311,163200,707321631,3110,3110,3110,3110,0
20250311,163100,707321631,3110,3110,3110,3110,0
20250311,163000,707321631,3110,3110,3110,3110,0
20250311,162900,707321631,3110,3110,3110,3110,0
20250311,162800,707321631,3110,3110,3110,3110,0
20250311,162700,707321631,3110,3110,3110,3110,941
20250311,162600,707321631,3110,3110,3110,3110,0
20250311,162500,707321631,3110,3110,3110,3110,0
20250311,162400,707321631,3110,3110,3110,3110,0
20250311,162300,707321631,3110,3110,3110,3110,0
20250311,162200,707321631,3110,3110,3110,3110,0
20250311,162100,707321631,3110,3110,3110,3110,0
20250311,162000,707321631,3110,3110,3110,3110,0
20250311,161900,707321631,3110,3110,3110,3110,0
20250311,161800,707321631,3110,3110,3110,3110,0
20250311,161700,707321631,3110,3110,3110,3110,0
20250311,161600,707321631,3110,3110,3110,3110,0
20250311,161500,707321631,3110,3110,3110,3110,0
20250311,161400,707321631,3110,3110,3110,3110,0
20250311,161300,707321631,3110,3110,3110,3110,0
20250311,161200,707321631,3110,3110,3110,3110,0
20250311,161100,707321631,3110,3110,3110,3110,0
20250311,161000,707321631,3110,3110,3110,3110,0
20250311,160900,707321631,3110,3110,3110,3110,0
20250311,160800,707321631,3110,3110,3110,3110,0
20250311,160700,707321631,3110,3110,3110,3110,0
20250311,160600,707321631,3110,3110,3110,3110,0
20250311,160500,707321631,3110,3110,3110,3110,0
20250311,160400,707321631,3110,3110,3110,3110,0
20250311,160300,707321631,3110,3110,3110,3110,0
20250311,160200,707321631,3110,3110,3110,3110,0
20250311,160100,707321631,3110,3110,3110,3110,0
20250311,160000,707321631,3110,3110,3110,3110,0
20250311,155900,707321631,3110,3110,3110,3110,0
20250311,155800,707321631,3110,3110,3110,3110,0
20250311,155700,707321631,3110,3110,3110,3110,941
20250311,155600,707321631,3110,3110,3110,3110,0
20250311,155500,707321631,3110,3110,3110,3110,0
20250311,155400,707321631,3110,3110,3110,3110,0
20250311,155300,707321631,3110,3110,3110,3110,0
20250311,155200,707321631,3110,3110,3110,3110,0
20250311,155100,707321631,3110,3110,3110,3110,0
20250311,155000,707321631,3110,3110,3110,3110,0
20250311,154900,707321631,3110,3110,3110,3110,0
20250311,154800,707321631,3110,3110,3110,3110,0
20250311,154700,707321631,3110,3110,3110,3110,0
20250311,154600,707321631,3110,3110,3110,3110,0
20250311,154500,707321631,3110,3110,3110,3110,0
20250311,154400,707321631,3110,3110,3110,3110,0
20250311,154300,707321631,3110,3110,3110,3110,0
20250311,154200,707321631,3110,3110,3110,3110,0
20250311,154100,707321631,3110,3110,3110,3110,0
20250311,154000,707321631,3110,3110,3110,3110,0
20250311,153900,707321631,3110,3110,3110,3110,0
20250311,153800,707321631,3110,3110,3110,3110,0
20250311,153700,707321631,3110,3110,3110,3110,0
20250311,153600,707321631,3110,3110,3110,3110,0
20250311,153500,707321631,3110,3110,3110,3110,0
20250311,153400,707321631,3110,3110,3110,3110,0
20250311,153300,707321631,3110,3110,3110,3110,0
20250311,153200,707321631,3110,3110,3110,3110,0
20250311,153100,707321631,3110,3110,3110,3110,0
20250311,153000,707321631,3110,3110,3110,3110,941
20250311,152900,704395121,3090,3090,3090,3090,0
20250311,152800,704395121,3090,3090,3090,3090,0
20250311,152700,704395121,3090,3090,3090,3090,0
20250311,152600,704395121,3090,3090,3090,3090,0
20250311,152500,704395121,3090,3090,3090,3090,0
20250311,152400,704395121,3090,3090,3090,3090,0
20250311,152300,704395121,3090,3090,3090,3090,0
20250311,152200,704395121,3090,3090,3090,3090,0
20250311,152100,704395121,3090,3090,3090,3090,0
20250311,152000,704395121,3090,3090,3090,3090,0
20250311,151900,704395121,3090,3095,3095,3090,655
20250311,151800,702367941,3100,3100,3100,3100,30
20250311,151700,702274941,3095,3095,3095,3095,0
20250311,151600,702274941,3095,3095,3095,3095,3145
20250311,151500,692541166,3100,3100,3100,3100,20
20250311,151400,692479166,3100,3100,3100,3100,40
20250311,151300,692355166,3100,3100,3100,3100,101
20250311,151200,692042066,3100,3100,3100,3100,0
20250311,151100,692042066,3100,3100,3100,3100,0
20250311,151000,692042066,3100,3100,3100,3100,0
20250311,150900,692042066,3100,3100,3100,3100,470
20250311,150800,690585066,3095,3095,3095,3095,0
20250311,150700,690585066,3095,3095,3095,3095,3325
20250311,150600,680294191,3095,3095,3095,3095,1689
20250311,150500,675066736,3095,3095,3100,3095,3351
20250311,150400,664695351,3095,3100,3100,3095,11817
20250311,150300,628119231,3115,3115,3115,3115,0
20250311,150200,628119231,3115,3115,3115,3095,11841
20250311,150100,591442976,3120,3120,3120,3120,0
20250311,150000,591442976,3120,3120,3120,3120,0
20250311,145900,591442976,3120,3120,3120,3120,0
20250311,145800,591442976,3120,3120,3120,3120,0
20250311,145700,591442976,3120,3120,3120,3120,0
20250311,145600,591442976,3120,3120,3120,3120,1
20250311,145500,591439856,3100,3100,3100,3100,0
20250311,145400,591439856,3100,3100,3100,3100,85
20250311,145300,591176356,3100,3115,3130,3100,831
20250311,145200,588585816,3115,3115,3115,3115,30
20250311,145100,588492366,3120,3120,3120,3120,0
20250311,145000,588492366,3120,3120,3120,3120,100
20250311,144900,588180366,3120,3120,3120,3120,400
20250311,144800,586932366,3120,3120,3120,3120,0
20250311,144700,586932366,3120,3120,3120,3120,0
20250311,144600,586932366,3120,3120,3120,3120,5
20250311,144500,586916766,3120,3120,3120,3120,0
20250311,144400,586916766,3120,3120,3120,3120,0
20250311,144300,586916766,3120,3120,3120,3120,0
20250311,144200,586916766,3120,3120,3120,3120,10
20250311,144100,586885566,3100,3100,3100,3100,0
20250311,144000,586885566,3100,3100,3100,3100,0
20250311,143900,586885566,3100,3100,3100,3100,0
20250311,143800,586885566,3100,3100,3100,3100,0
20250311,143700,586885566,3100,3100,3100,3100,0
20250311,143600,586885566,3100,3100,3100,3100,0
20250311,143500,586885566,3100,3100,3100,3100,0
20250311,143400,586885566,3100,3100,3100,3100,0
20250311,143300,586885566,3100,3100,3100,3100,25
20250311,143200,586808066,3120,3120,3120,3120,0
20250311,143100,586808066,3120,3120,3120,3120,0
20250311,143000,586808066,3120,3120,3120,3120,0
20250311,142900,586808066,3120,3100,3120,3100,613
20250311,142800,584907746,3100,3100,3100,3100,0
20250311,142700,584907746,3100,3100,3100,3100,0
20250311,142600,584907746,3100,3100,3100,3100,0
20250311,142500,584907746,3100,3100,3100,3100,0
20250311,142400,584907746,3100,3100,3100,3100,0
20250311,142300,584907746,3100,3110,3110,3100,1021
20250311,142200,581737286,3120,3120,3120,3120,0
20250311,142100,581737286,3120,3120,3120,3120,30
20250311,142000,581643686,3110,3110,3110,3110,53
20250311,141900,581478856,3110,3110,3110,3110,37
20250311,141800,581363786,3105,3105,3105,3105,0
20250311,141700,581363786,3105,3105,3105,3105,0
20250311,141600,581363786,3105,3105,3105,3105,0
20250311,141500,581363786,3105,3105,3105,3105,0
20250311,141400,581363786,3105,3105,3105,3105,71
20250311,141300,581143331,3105,3105,3105,3105,45
20250311,141200,581003606,3100,3100,3100,3100,0
20250311,141100,581003606,3100,3110,3110,3100,2743
20250311,141000,572494501,3120,3120,3120,3120,10
20250311,140900,572463301,3130,3130,3130,3130,0
20250311,140800,572463301,3130,3130,3130,3130,0
20250311,140700,572463301,3130,3130,3130,3130,0
20250311,140600,572463301,3130,3130,3130,3130,0
20250311,140500,572463301,3130,3130,3130,3130,0
20250311,140400,572463301,3130,3130,3130,3130,0
20250311,140300,572463301,3130,3130,3130,3130,0
20250311,140200,572463301,3130,3130,3130,3130,0
20250311,140100,572463301,3130,3130,3130,3130,0
20250311,140000,572463301,3130,3130,3130,3130,0
20250311,135900,572463301,3130,3130,3130,3130,1
20250311,135800,572460171,3130,3130,3130,3130,4
20250311,135700,572447651,3125,3125,3125,3125,1000
20250311,135600,569322651,3125,3125,3125,3125,0
20250311,135500,569322651,3125,3125,3125,3125,10
20250311,135400,569291401,3125,3125,3125,3125,213
20250311,135300,568625776,3110,3110,3110,3110,0
20250311,135200,568625776,3110,3110,3110,3110,0
20250311,135100,568625776,3110,3110,3110,3110,0
20250311,135000,568625776,3110,3110,3110,3110,0
20250311,134900,568625776,3110,3110,3110,3110,800
20250311,134800,566137776,3110,3110,3110,3110,3
20250311,134700,566128446,3130,3130,3130,3130,0
20250311,134600,566128446,3130,3130,3130,3130,0
20250311,134500,566128446,3130,3130,3130,3130,0
20250311,134400,566128446,3130,3130,3130,3130,0
20250311,134300,566128446,3130,3130,3130,3130,0
20250311,134200,566128446,3130,3130,3130,3130,0
20250311,134100,566128446,3130,3130,3130,3130,0
20250311,134000,566128446,3130,3130,3130,3130,0
20250311,133900,566128446,3130,3130,3130,3130,1
20250311,133800,566125316,3100,3100,3100,3100,0
20250311,133700,566125316,3100,3120,3120,3100,1615
20250311,133600,561107881,3140,3140,3140,3140,0
20250311,133500,561107881,3140,3140,3140,3140,0
20250311,133400,561107881,3140,3140,3140,3140,50
20250311,133300,560950881,3145,3145,3145,3145,0
20250311,133200,560950881,3145,3145,3145,3145,0
20250311,133100,560950881,3145,3145,3145,3145,0
20250311,133000,560950881,3145,3145,3145,3145,0
20250311,132900,560950881,3145,3145,3145,3145,0
20250311,132800,560950881,3145,3130,3145,3130,5000
20250311,132700,545260881,3115,3125,3130,3115,2384
20250311,132600,537808211,3115,3115,3115,3115,87
20250311,132500,537537206,3125,3125,3125,3125,0
20250311,132400,537537206,3125,3115,3125,3110,144
20250311,132300,537089036,3125,3125,3125,3125,5
20250311,132200,537073411,3110,3110,3110,3110,0
20250311,132100,537073411,3110,3110,3110,3110,0
20250311,132000,537073411,3110,3110,3110,3110,80
20250311,131900,536824611,3130,3130,3130,3130,0
20250311,131800,536824611,3130,3130,3130,3130,0
20250311,131700,536824611,3130,3130,3130,3130,0
20250311,131600,536824611,3130,3130,3130,3130,0
20250311,131500,536824611,3130,3130,3130,3130,0
20250311,131400,536824611,3130,3110,3130,3110,164
20250311,131300,536314371,3110,3110,3110,3110,0
20250311,131200,536314371,3110,3110,3110,3110,0
20250311,131100,536314371,3110,3110,3110,3110,0
20250311,131000,536314371,3110,3110,3110,3110,115
20250311,130900,535956721,3110,3110,3110,3110,0
20250311,130800,535956721,3110,3110,3110,3110,551
20250311,130700,534243111,3135,3135,3135,3135,0
20250311,130600,534243111,3135,3135,3135,3135,2
20250311,130500,534236841,3135,3135,3135,3135,0
20250311,130400,534236841,3135,3135,3135,3135,0
20250311,130300,534236841,3135,3135,3135,3135,0
20250311,130200,534236841,3135,3135,3135,3135,0
20250311,130100,534236841,3135,3135,3135,3135,0
20250311,130000,534236841,3135,3135,3135,3135,0
20250311,125900,534236841,3135,3135,3135,3135,0
20250311,125800,534236841,3135,3135,3135,3135,1000
20250311,125700,531101841,3110,3110,3110,3110,0
20250311,125600,531101841,3110,3120,3135,3110,5114
20250311,125500,515085041,3125,3100,3125,3100,4521
20250311,125400,501000501,3100,3100,3100,3100,0
20250311,125300,501000501,3100,3100,3100,3100,1
20250311,125200,500997401,3095,3100,3100,3095,110
20250311,125100,500656901,3100,3100,3100,3100,0
20250311,125000,500656901,3100,3100,3100,3100,0
20250311,124900,500656901,3100,3100,3100,3100,100
20250311,124800,500346901,3100,3100,3100,3100,511
20250311,124700,498762801,3100,3100,3100,3100,0
20250311,124600,498762801,3100,3100,3100,3100,148
20250311,124500,498304001,3095,3095,3095,3095,50
20250311,124400,498149251,3100,3100,3100,3100,0
20250311,124300,498149251,3100,3100,3100,3100,45
20250311,124200,498009751,3095,3095,3095,3095,26
20250311,124100,497929281,3100,3100,3100,3100,670
20250311,124000,495852281,3105,3105,3105,3105,0
20250311,123900,495852281,3105,3105,3105,3105,0
20250311,123800,495852281,3105,3090,3105,3090,2218
20250311,123700,488985066,3090,3090,3090,3090,384
20250311,123600,487798506,3090,3090,3090,3090,0
20250311,123500,487798506,3090,3090,3090,3090,1
20250311,123400,487795416,3100,3100,3100,3100,0
20250311,123300,487795416,3100,3100,3100,3100,4
20250311,123200,487783016,3090,3090,3090,3090,0
20250311,123100,487783016,3090,3090,3090,3090,0
20250311,123000,487783016,3090,3100,3100,3090,314
20250311,122900,486812716,3090,3090,3090,3090,0
20250311,122800,486812716,3090,3090,3090,3090,469
20250311,122700,485363506,3090,3090,3090,3090,0
20250311,122600,485363506,3090,3090,3090,3090,0
20250311,122500,485363506,3090,3095,3095,3090,200
20250311,122400,484744951,3100,3100,3100,3100,100
20250311,122300,484434951,3100,3100,3100,3100,0
20250311,122200,484434951,3100,3100,3100,3100,0
20250311,122100,484434951,3100,3100,3100,3100,0
20250311,122000,484434951,3100,3100,3100,3100,2
20250311,121900,484428751,3100,3100,3100,3100,9
20250311,121800,484400851,3100,3100,3100,3100,7
20250311,121700,484379151,3105,3090,3105,3090,101
20250311,121600,484067046,3090,3100,3100,3090,2281
20250311,121500,477012401,3100,3100,3100,3100,10
20250311,121400,476981401,3100,3100,3100,3100,862
20250311,121300,474309201,3100,3100,3100,3100,209
20250311,121200,473661301,3105,3105,3105,3105,0
20250311,121100,473661301,3105,3100,3110,3100,254
20250311,121000,472873876,3100,3100,3100,3100,0
20250311,120900,472873876,3100,3100,3100,3100,363
20250311,120800,471748576,3100,3100,3100,3100,0
20250311,120700,471748576,3100,3100,3100,3100,0
20250311,120600,471748576,3100,3110,3110,3100,100
20250311,120500,471438476,3110,3110,3110,3110,0
20250311,120400,471438476,3110,3110,3110,3110,0
20250311,120300,471438476,3110,3110,3110,3110,0
20250311,120200,471438476,3110,3110,3110,3110,0
20250311,120100,471438476,3110,3110,3110,3110,0
20250311,120000,471438476,3110,3110,3110,3110,0
20250311,115900,471438476,3110,3110,3110,3110,0
20250311,115800,471438476,3110,3110,3110,3110,0
20250311,115700,471438476,3110,3110,3110,3110,0
20250311,115600,471438476,3110,3110,3110,3110,0
20250311,115500,471438476,3110,3110,3110,3110,0
20250311,115400,471438476,3110,3110,3110,3110,0
20250311,115300,471438476,3110,3110,3110,3110,0
20250311,115200,471438476,3110,3110,3110,3110,0
20250311,115100,471438476,3110,3110,3110,3110,0
20250311,115000,471438476,3110,3110,3110,3110,0
20250311,114900,471438476,3110,3110,3110,3110,279
20250311,114800,470570786,3110,3110,3110,3110,0
20250311,114700,470570786,3110,3115,3115,3110,33
20250311,114600,470468096,3100,3107,3107,3100,36
20250311,114500,470356454,3100,3100,3100,3100,0
20250311,114400,470356454,3100,3100,3100,3100,0
20250311,114300,470356454,3100,3100,3100,3100,0
20250311,114200,470356454,3100,3100,3100,3100,2000
20250311,114100,464156454,3100,3105,3105,3100,6000
20250311,114000,445554474,3115,3115,3115,3115,2
20250311,113900,445548244,3110,3110,3110,3110,0
20250311,113800,445548244,3110,3110,3110,3110,7
20250311,113700,445526474,3110,3110,3110,3110,0
20250311,113600,445526474,3110,3110,3110,3110,0
20250311,113500,445526474,3110,3105,3110,3105,786
20250311,113400,443085154,3105,3105,3105,3105,2
20250311,113300,443078944,3095,3095,3095,3095,0
20250311,113200,443078944,3095,3095,3095,3095,0
20250311,113100,443078944,3095,3100,3100,3095,928
20250311,113000,440204089,3100,3100,3100,3100,0
20250311,112900,440204089,3100,3100,3100,3100,0
20250311,112800,440204089,3100,3100,3100,3100,462
20250311,112700,438771889,3100,3100,3100,3100,38
20250311,112600,438654089,3100,3100,3100,3100,0
20250311,112500,438654089,3100,3100,3100,3100,399
20250311,112400,437417189,3095,3105,3105,3095,500
20250311,112300,435868659,3110,3110,3110,3110,0
20250311,112200,435868659,3110,3110,3110,3110,1
20250311,112100,435865549,3105,3105,3105,3105,0
20250311,112000,435865549,3105,3105,3105,3105,55
20250311,111900,435694774,3110,3110,3110,3110,0
20250311,111800,435694774,3110,3110,3110,3110,1
20250311,111700,435691664,3110,3110,3110,3110,0
20250311,111600,435691664,3110,3110,3110,3110,0
20250311,111500,435691664,3110,3105,3110,3105,145
20250311,111400,435241279,3100,3100,3100,3100,0
20250311,111300,435241279,3100,3100,3100,3100,4502
20250311,111200,421285079,3105,3100,3105,3100,458
20250311,111100,419865274,3090,3090,3090,3090,0
20250311,111000,419865274,3090,3095,3095,3090,1159
20250311,110900,416280059,3105,3105,3105,3105,0
20250311,110800,416280059,3105,3105,3105,3105,0
20250311,110700,416280059,3105,3105,3105,3105,0
20250311,110600,416280059,3105,3095,3105,3095,517
20250311,110500,414674784,3100,3100,3100,3100,68
20250311,110400,414463984,3100,3100,3100,3100,110
20250311,110300,414122984,3095,3100,3100,3095,52
20250311,110200,413961994,3115,3115,3115,3115,0
20250311,110100,413961994,3115,3115,3115,3115,0
20250311,110000,413961994,3115,3110,3115,3110,1502
20250311,105900,409284884,3110,3110,3110,3110,4
20250311,105800,409272444,3095,3095,3095,3095,0
20250311,105700,409272444,3095,3110,3110,3095,402
20250311,105600,408026724,3110,3110,3110,3110,0
20250311,105500,408026724,3110,3110,3110,3110,2
20250311,105400,408020504,3110,3110,3110,3110,0
20250311,105300,408020504,3110,3105,3110,3105,1000
20250311,105200,404911444,3110,3110,3110,3110,0
20250311,105100,404911444,3110,3110,3110,3110,0
20250311,105000,404911444,3110,3095,3110,3095,45
20250311,104900,404772109,3095,3095,3095,3095,0
20250311,104800,404772109,3095,3090,3095,3085,391
20250311,104700,403564559,3090,3090,3090,3090,0
20250311,104600,403564559,3090,3090,3090,3090,0
20250311,104500,403564559,3090,3090,3090,3090,0
20250311,104400,403564559,3090,3095,3095,3090,160
20250311,104300,403069659,3095,3095,3095,3095,200
20250311,104200,402450659,3095,3095,3095,3095,0
20250311,104100,402450659,3095,3095,3095,3095,0
20250311,104000,402450659,3095,3095,3095,3095,0
20250311,103900,402450659,3095,3095,3095,3095,0
20250311,103800,402450659,3095,3095,3095,3095,1
20250311,103700,402447564,3090,3095,3095,3090,22
20250311,103600,402379534,3095,3090,3095,3090,10
20250311,103500,402348594,3095,3090,3100,3090,13
20250311,103400,402308399,3105,3105,3105,3105,0
20250311,103300,402308399,3105,3105,3105,3105,0
20250311,103200,402308399,3105,3105,3105,3105,0
20250311,103100,402308399,3105,3090,3105,3085,2604
20250311,103000,394274824,3105,3105,3105,3105,2
20250311,102900,394268614,3085,3090,3090,3085,2194
20250311,102800,387494054,3090,3090,3090,3090,0
20250311,102700,387494054,3090,3120,3120,3090,260
20250311,102600,386690484,3140,3085,3140,3085,1461
20250311,102500,382158244,3085,3095,3095,3080,3371
20250311,102400,371772684,3085,3095,3095,3085,4030
20250311,102300,359323129,3095,3095,3105,3090,8334
20250311,102200,333524359,3105,3115,3125,3090,7987
20250311,102100,308717974,3125,3130,3130,3105,6158
20250311,102000,289510509,3135,3155,3170,3135,22584
20250311,101900,218293299,3150,3120,3150,3110,12841
20250311,101800,178046714,3110,3110,3110,3110,0
20250311,101700,178046714,3110,3110,3110,3110,1050
20250311,101600,174781214,3110,3105,3110,3105,110
20250311,101500,174439614,3100,3100,3100,3100,100
20250311,101400,174129614,3100,3100,3100,3100,100
20250311,101300,173819614,3110,3110,3110,3110,0
20250311,101200,173819614,3110,3110,3110,3110,0
20250311,101100,173819614,3110,3110,3110,3110,10
20250311,101000,173788514,3110,3105,3110,3105,85
20250311,100900,173524529,3105,3105,3105,3095,1160
20250311,100800,169927759,3105,3100,3105,3100,51
20250311,100700,169769484,3100,3100,3100,3100,0
20250311,100600,169769484,3100,3100,3100,3100,0
20250311,100500,169769484,3100,3100,3100,3100,0
20250311,100400,169769484,3100,3100,3100,3100,0
20250311,100300,169769484,3100,3100,3100,3100,27
20250311,100200,169685784,3100,3100,3100,3100,305
20250311,100100,168740284,3100,3110,3110,3100,3366
20250311,100000,158293784,3110,3110,3110,3110,0
20250311,095900,158293784,3110,3110,3110,3110,100
20250311,095800,157982784,3110,3110,3110,3110,1
20250311,095700,157979674,3110,3115,3115,3110,500
20250311,095600,156424649,3110,3115,3115,3110,208
20250311,095500,155777759,3110,3110,3110,3110,0
20250311,095400,155777759,3110,3115,3115,3110,1165
20250311,095300,152154224,3115,3115,3115,3115,0
20250311,095200,152154224,3115,3115,3115,3115,0
20250311,095100,152154224,3115,3115,3115,3115,0
20250311,095000,152154224,3115,3120,3120,3115,611
20250311,094900,150250374,3120,3120,3120,3120,0
20250311,094800,150250374,3120,3120,3120,3120,600
20250311,094700,148378374,3125,3135,3135,3120,1101
20250311,094600,144938234,3145,3145,3145,3145,0
20250311,094500,144938234,3145,3145,3145,3145,8
20250311,094400,144913074,3145,3130,3145,3130,22
20250311,094300,144844184,3130,3130,3130,3130,43
20250311,094200,144709594,3130,3130,3130,3130,105
20250311,094100,144380944,3130,3130,3130,3130,1550
20250311,094000,139529444,3135,3140,3140,3135,711
20250311,093900,137299759,3140,3140,3140,3140,0
20250311,093800,137299759,3140,3140,3140,3140,0
20250311,093700,137299759,3140,3145,3145,3140,512
20250311,093600,135690579,3145,3145,3145,3145,101
20250311,093500,135372934,3150,3155,3155,3150,116
20250311,093400,135007454,3155,3155,3155,3155,0
20250311,093300,135007454,3155,3130,3155,3130,326
20250311,093200,133978949,3160,3150,3160,3150,964
20250311,093100,130941959,3150,3140,3150,3140,616
20250311,093000,129004874,3145,3130,3145,3130,1770
20250311,092900,123456764,3130,3130,3130,3130,50
20250311,092800,123300264,3130,3145,3145,3130,25
20250311,092700,123221969,3150,3130,3150,3130,504
20250311,092600,121636544,3130,3130,3140,3120,2158
20250311,092500,114878254,3130,3130,3130,3115,755
20250311,092400,112516589,3120,3120,3120,3120,0
20250311,092300,112516589,3120,3130,3135,3120,1192
20250311,092200,108781069,3120,3105,3120,3105,4120
20250311,092100,95953794,3100,3100,3102,3100,3005
20250311,092000,86638274,3100,3090,3100,3090,850
20250311,091900,84006774,3100,3100,3100,3100,1
20250311,091800,84003674,3100,3090,3100,3090,1003
20250311,091700,80899374,3095,3100,3110,3095,1015
20250311,091600,77752934,3110,3110,3110,3110,500
20250311,091500,76197934,3110,3110,3110,3110,10
20250311,091400,76166834,3110,3095,3110,3095,553
20250311,091300,74455284,3095,3100,3100,3095,936
20250311,091200,71558314,3095,3095,3095,3095,0
20250311,091100,71558314,3095,3100,3100,3095,487
20250311,091000,70050294,3115,3110,3115,3090,5960
20250311,090900,51547049,3115,3110,3115,3110,20
20250311,090800,51484799,3120,3120,3120,3120,0
20250311,090700,51484799,3120,3100,3120,3100,1511
20250311,090600,46794444,3095,3110,3110,3095,1954
20250311,090500,40736979,3110,3110,3110,3110,491
20250311,090400,39209969,3110,3095,3110,3090,2021
20250311,090300,32956989,3095,3092,3095,3092,157
20250311,090200,32471077,3085,3085,3090,3085,716
20250311,090100,30262210,3070,3070,3085,3070,416
20250311,090000,28985060,3060,3060,3065,3060,9467
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192700 707321631 3110 3110 3110 3110 941
3 20250311 192600 707321631 3110 3110 3110 3110 0
4 20250311 192500 707321631 3110 3110 3110 3110 0
5 20250311 192400 707321631 3110 3110 3110 3110 0
6 20250311 192300 707321631 3110 3110 3110 3110 0
7 20250311 192200 707321631 3110 3110 3110 3110 0
8 20250311 192100 707321631 3110 3110 3110 3110 0
9 20250311 192000 707321631 3110 3110 3110 3110 0
10 20250311 191900 707321631 3110 3110 3110 3110 0
11 20250311 191800 707321631 3110 3110 3110 3110 0
12 20250311 191700 707321631 3110 3110 3110 3110 0
13 20250311 191600 707321631 3110 3110 3110 3110 0
14 20250311 191500 707321631 3110 3110 3110 3110 0
15 20250311 191400 707321631 3110 3110 3110 3110 0
16 20250311 191300 707321631 3110 3110 3110 3110 0
17 20250311 191200 707321631 3110 3110 3110 3110 0
18 20250311 191100 707321631 3110 3110 3110 3110 0
19 20250311 191000 707321631 3110 3110 3110 3110 0
20 20250311 190900 707321631 3110 3110 3110 3110 0
21 20250311 190800 707321631 3110 3110 3110 3110 0
22 20250311 190700 707321631 3110 3110 3110 3110 0
23 20250311 190600 707321631 3110 3110 3110 3110 0
24 20250311 190500 707321631 3110 3110 3110 3110 0
25 20250311 190400 707321631 3110 3110 3110 3110 0
26 20250311 190300 707321631 3110 3110 3110 3110 0
27 20250311 190200 707321631 3110 3110 3110 3110 0
28 20250311 190100 707321631 3110 3110 3110 3110 0
29 20250311 190000 707321631 3110 3110 3110 3110 0
30 20250311 185900 707321631 3110 3110 3110 3110 0
31 20250311 185800 707321631 3110 3110 3110 3110 0
32 20250311 185700 707321631 3110 3110 3110 3110 941
33 20250311 185600 707321631 3110 3110 3110 3110 0
34 20250311 185500 707321631 3110 3110 3110 3110 0
35 20250311 185400 707321631 3110 3110 3110 3110 0
36 20250311 185300 707321631 3110 3110 3110 3110 0
37 20250311 185200 707321631 3110 3110 3110 3110 0
38 20250311 185100 707321631 3110 3110 3110 3110 0
39 20250311 185000 707321631 3110 3110 3110 3110 0
40 20250311 184900 707321631 3110 3110 3110 3110 0
41 20250311 184800 707321631 3110 3110 3110 3110 0
42 20250311 184700 707321631 3110 3110 3110 3110 0
43 20250311 184600 707321631 3110 3110 3110 3110 0
44 20250311 184500 707321631 3110 3110 3110 3110 0
45 20250311 184400 707321631 3110 3110 3110 3110 0
46 20250311 184300 707321631 3110 3110 3110 3110 0
47 20250311 184200 707321631 3110 3110 3110 3110 0
48 20250311 184100 707321631 3110 3110 3110 3110 0
49 20250311 184000 707321631 3110 3110 3110 3110 0
50 20250311 183900 707321631 3110 3110 3110 3110 0
51 20250311 183800 707321631 3110 3110 3110 3110 0
52 20250311 183700 707321631 3110 3110 3110 3110 0
53 20250311 183600 707321631 3110 3110 3110 3110 0
54 20250311 183500 707321631 3110 3110 3110 3110 0
55 20250311 183400 707321631 3110 3110 3110 3110 0
56 20250311 183300 707321631 3110 3110 3110 3110 0
57 20250311 183200 707321631 3110 3110 3110 3110 0
58 20250311 183100 707321631 3110 3110 3110 3110 0
59 20250311 183000 707321631 3110 3110 3110 3110 0
60 20250311 182900 707321631 3110 3110 3110 3110 0
61 20250311 182800 707321631 3110 3110 3110 3110 0
62 20250311 182700 707321631 3110 3110 3110 3110 941
63 20250311 182600 707321631 3110 3110 3110 3110 0
64 20250311 182500 707321631 3110 3110 3110 3110 0
65 20250311 182400 707321631 3110 3110 3110 3110 0
66 20250311 182300 707321631 3110 3110 3110 3110 0
67 20250311 182200 707321631 3110 3110 3110 3110 0
68 20250311 182100 707321631 3110 3110 3110 3110 0
69 20250311 182000 707321631 3110 3110 3110 3110 0
70 20250311 181900 707321631 3110 3110 3110 3110 0
71 20250311 181800 707321631 3110 3110 3110 3110 0
72 20250311 181700 707321631 3110 3110 3110 3110 0
73 20250311 181600 707321631 3110 3110 3110 3110 0
74 20250311 181500 707321631 3110 3110 3110 3110 0
75 20250311 181400 707321631 3110 3110 3110 3110 0
76 20250311 181300 707321631 3110 3110 3110 3110 0
77 20250311 181200 707321631 3110 3110 3110 3110 0
78 20250311 181100 707321631 3110 3110 3110 3110 0
79 20250311 181000 707321631 3110 3110 3110 3110 0
80 20250311 180900 707321631 3110 3110 3110 3110 0
81 20250311 180800 707321631 3110 3110 3110 3110 0
82 20250311 180700 707321631 3110 3110 3110 3110 0
83 20250311 180600 707321631 3110 3110 3110 3110 0
84 20250311 180500 707321631 3110 3110 3110 3110 0
85 20250311 180400 707321631 3110 3110 3110 3110 0
86 20250311 180300 707321631 3110 3110 3110 3110 0
87 20250311 180200 707321631 3110 3110 3110 3110 0
88 20250311 180100 707321631 3110 3110 3110 3110 0
89 20250311 180000 707321631 3110 3110 3110 3110 0
90 20250311 175900 707321631 3110 3110 3110 3110 0
91 20250311 175800 707321631 3110 3110 3110 3110 0
92 20250311 175700 707321631 3110 3110 3110 3110 941
93 20250311 175600 707321631 3110 3110 3110 3110 0
94 20250311 175500 707321631 3110 3110 3110 3110 0
95 20250311 175400 707321631 3110 3110 3110 3110 0
96 20250311 175300 707321631 3110 3110 3110 3110 0
97 20250311 175200 707321631 3110 3110 3110 3110 0
98 20250311 175100 707321631 3110 3110 3110 3110 0
99 20250311 175000 707321631 3110 3110 3110 3110 0
100 20250311 174900 707321631 3110 3110 3110 3110 0
101 20250311 174800 707321631 3110 3110 3110 3110 0
102 20250311 174700 707321631 3110 3110 3110 3110 0
103 20250311 174600 707321631 3110 3110 3110 3110 0
104 20250311 174500 707321631 3110 3110 3110 3110 0
105 20250311 174400 707321631 3110 3110 3110 3110 0
106 20250311 174300 707321631 3110 3110 3110 3110 0
107 20250311 174200 707321631 3110 3110 3110 3110 0
108 20250311 174100 707321631 3110 3110 3110 3110 0
109 20250311 174000 707321631 3110 3110 3110 3110 0
110 20250311 173900 707321631 3110 3110 3110 3110 0
111 20250311 173800 707321631 3110 3110 3110 3110 0
112 20250311 173700 707321631 3110 3110 3110 3110 0
113 20250311 173600 707321631 3110 3110 3110 3110 0
114 20250311 173500 707321631 3110 3110 3110 3110 0
115 20250311 173400 707321631 3110 3110 3110 3110 0
116 20250311 173300 707321631 3110 3110 3110 3110 0
117 20250311 173200 707321631 3110 3110 3110 3110 0
118 20250311 173100 707321631 3110 3110 3110 3110 0
119 20250311 173000 707321631 3110 3110 3110 3110 0
120 20250311 172900 707321631 3110 3110 3110 3110 0
121 20250311 172800 707321631 3110 3110 3110 3110 0
122 20250311 172700 707321631 3110 3110 3110 3110 941
123 20250311 172600 707321631 3110 3110 3110 3110 0
124 20250311 172500 707321631 3110 3110 3110 3110 0
125 20250311 172400 707321631 3110 3110 3110 3110 0
126 20250311 172300 707321631 3110 3110 3110 3110 0
127 20250311 172200 707321631 3110 3110 3110 3110 0
128 20250311 172100 707321631 3110 3110 3110 3110 0
129 20250311 172000 707321631 3110 3110 3110 3110 0
130 20250311 171900 707321631 3110 3110 3110 3110 0
131 20250311 171800 707321631 3110 3110 3110 3110 0
132 20250311 171700 707321631 3110 3110 3110 3110 0
133 20250311 171600 707321631 3110 3110 3110 3110 0
134 20250311 171500 707321631 3110 3110 3110 3110 0
135 20250311 171400 707321631 3110 3110 3110 3110 0
136 20250311 171300 707321631 3110 3110 3110 3110 0
137 20250311 171200 707321631 3110 3110 3110 3110 0
138 20250311 171100 707321631 3110 3110 3110 3110 0
139 20250311 171000 707321631 3110 3110 3110 3110 0
140 20250311 170900 707321631 3110 3110 3110 3110 0
141 20250311 170800 707321631 3110 3110 3110 3110 0
142 20250311 170700 707321631 3110 3110 3110 3110 0
143 20250311 170600 707321631 3110 3110 3110 3110 0
144 20250311 170500 707321631 3110 3110 3110 3110 0
145 20250311 170400 707321631 3110 3110 3110 3110 0
146 20250311 170300 707321631 3110 3110 3110 3110 0
147 20250311 170200 707321631 3110 3110 3110 3110 0
148 20250311 170100 707321631 3110 3110 3110 3110 0
149 20250311 170000 707321631 3110 3110 3110 3110 0
150 20250311 165900 707321631 3110 3110 3110 3110 0
151 20250311 165800 707321631 3110 3110 3110 3110 0
152 20250311 165700 707321631 3110 3110 3110 3110 941
153 20250311 165600 707321631 3110 3110 3110 3110 0
154 20250311 165500 707321631 3110 3110 3110 3110 0
155 20250311 165400 707321631 3110 3110 3110 3110 0
156 20250311 165300 707321631 3110 3110 3110 3110 0
157 20250311 165200 707321631 3110 3110 3110 3110 0
158 20250311 165100 707321631 3110 3110 3110 3110 0
159 20250311 165000 707321631 3110 3110 3110 3110 0
160 20250311 164900 707321631 3110 3110 3110 3110 0
161 20250311 164800 707321631 3110 3110 3110 3110 0
162 20250311 164700 707321631 3110 3110 3110 3110 0
163 20250311 164600 707321631 3110 3110 3110 3110 0
164 20250311 164500 707321631 3110 3110 3110 3110 0
165 20250311 164400 707321631 3110 3110 3110 3110 0
166 20250311 164300 707321631 3110 3110 3110 3110 0
167 20250311 164200 707321631 3110 3110 3110 3110 0
168 20250311 164100 707321631 3110 3110 3110 3110 0
169 20250311 164000 707321631 3110 3110 3110 3110 0
170 20250311 163900 707321631 3110 3110 3110 3110 0
171 20250311 163800 707321631 3110 3110 3110 3110 0
172 20250311 163700 707321631 3110 3110 3110 3110 0
173 20250311 163600 707321631 3110 3110 3110 3110 0
174 20250311 163500 707321631 3110 3110 3110 3110 0
175 20250311 163400 707321631 3110 3110 3110 3110 0
176 20250311 163300 707321631 3110 3110 3110 3110 0
177 20250311 163200 707321631 3110 3110 3110 3110 0
178 20250311 163100 707321631 3110 3110 3110 3110 0
179 20250311 163000 707321631 3110 3110 3110 3110 0
180 20250311 162900 707321631 3110 3110 3110 3110 0
181 20250311 162800 707321631 3110 3110 3110 3110 0
182 20250311 162700 707321631 3110 3110 3110 3110 941
183 20250311 162600 707321631 3110 3110 3110 3110 0
184 20250311 162500 707321631 3110 3110 3110 3110 0
185 20250311 162400 707321631 3110 3110 3110 3110 0
186 20250311 162300 707321631 3110 3110 3110 3110 0
187 20250311 162200 707321631 3110 3110 3110 3110 0
188 20250311 162100 707321631 3110 3110 3110 3110 0
189 20250311 162000 707321631 3110 3110 3110 3110 0
190 20250311 161900 707321631 3110 3110 3110 3110 0
191 20250311 161800 707321631 3110 3110 3110 3110 0
192 20250311 161700 707321631 3110 3110 3110 3110 0
193 20250311 161600 707321631 3110 3110 3110 3110 0
194 20250311 161500 707321631 3110 3110 3110 3110 0
195 20250311 161400 707321631 3110 3110 3110 3110 0
196 20250311 161300 707321631 3110 3110 3110 3110 0
197 20250311 161200 707321631 3110 3110 3110 3110 0
198 20250311 161100 707321631 3110 3110 3110 3110 0
199 20250311 161000 707321631 3110 3110 3110 3110 0
200 20250311 160900 707321631 3110 3110 3110 3110 0
201 20250311 160800 707321631 3110 3110 3110 3110 0
202 20250311 160700 707321631 3110 3110 3110 3110 0
203 20250311 160600 707321631 3110 3110 3110 3110 0
204 20250311 160500 707321631 3110 3110 3110 3110 0
205 20250311 160400 707321631 3110 3110 3110 3110 0
206 20250311 160300 707321631 3110 3110 3110 3110 0
207 20250311 160200 707321631 3110 3110 3110 3110 0
208 20250311 160100 707321631 3110 3110 3110 3110 0
209 20250311 160000 707321631 3110 3110 3110 3110 0
210 20250311 155900 707321631 3110 3110 3110 3110 0
211 20250311 155800 707321631 3110 3110 3110 3110 0
212 20250311 155700 707321631 3110 3110 3110 3110 941
213 20250311 155600 707321631 3110 3110 3110 3110 0
214 20250311 155500 707321631 3110 3110 3110 3110 0
215 20250311 155400 707321631 3110 3110 3110 3110 0
216 20250311 155300 707321631 3110 3110 3110 3110 0
217 20250311 155200 707321631 3110 3110 3110 3110 0
218 20250311 155100 707321631 3110 3110 3110 3110 0
219 20250311 155000 707321631 3110 3110 3110 3110 0
220 20250311 154900 707321631 3110 3110 3110 3110 0
221 20250311 154800 707321631 3110 3110 3110 3110 0
222 20250311 154700 707321631 3110 3110 3110 3110 0
223 20250311 154600 707321631 3110 3110 3110 3110 0
224 20250311 154500 707321631 3110 3110 3110 3110 0
225 20250311 154400 707321631 3110 3110 3110 3110 0
226 20250311 154300 707321631 3110 3110 3110 3110 0
227 20250311 154200 707321631 3110 3110 3110 3110 0
228 20250311 154100 707321631 3110 3110 3110 3110 0
229 20250311 154000 707321631 3110 3110 3110 3110 0
230 20250311 153900 707321631 3110 3110 3110 3110 0
231 20250311 153800 707321631 3110 3110 3110 3110 0
232 20250311 153700 707321631 3110 3110 3110 3110 0
233 20250311 153600 707321631 3110 3110 3110 3110 0
234 20250311 153500 707321631 3110 3110 3110 3110 0
235 20250311 153400 707321631 3110 3110 3110 3110 0
236 20250311 153300 707321631 3110 3110 3110 3110 0
237 20250311 153200 707321631 3110 3110 3110 3110 0
238 20250311 153100 707321631 3110 3110 3110 3110 0
239 20250311 153000 707321631 3110 3110 3110 3110 941
240 20250311 152900 704395121 3090 3090 3090 3090 0
241 20250311 152800 704395121 3090 3090 3090 3090 0
242 20250311 152700 704395121 3090 3090 3090 3090 0
243 20250311 152600 704395121 3090 3090 3090 3090 0
244 20250311 152500 704395121 3090 3090 3090 3090 0
245 20250311 152400 704395121 3090 3090 3090 3090 0
246 20250311 152300 704395121 3090 3090 3090 3090 0
247 20250311 152200 704395121 3090 3090 3090 3090 0
248 20250311 152100 704395121 3090 3090 3090 3090 0
249 20250311 152000 704395121 3090 3090 3090 3090 0
250 20250311 151900 704395121 3090 3095 3095 3090 655
251 20250311 151800 702367941 3100 3100 3100 3100 30
252 20250311 151700 702274941 3095 3095 3095 3095 0
253 20250311 151600 702274941 3095 3095 3095 3095 3145
254 20250311 151500 692541166 3100 3100 3100 3100 20
255 20250311 151400 692479166 3100 3100 3100 3100 40
256 20250311 151300 692355166 3100 3100 3100 3100 101
257 20250311 151200 692042066 3100 3100 3100 3100 0
258 20250311 151100 692042066 3100 3100 3100 3100 0
259 20250311 151000 692042066 3100 3100 3100 3100 0
260 20250311 150900 692042066 3100 3100 3100 3100 470
261 20250311 150800 690585066 3095 3095 3095 3095 0
262 20250311 150700 690585066 3095 3095 3095 3095 3325
263 20250311 150600 680294191 3095 3095 3095 3095 1689
264 20250311 150500 675066736 3095 3095 3100 3095 3351
265 20250311 150400 664695351 3095 3100 3100 3095 11817
266 20250311 150300 628119231 3115 3115 3115 3115 0
267 20250311 150200 628119231 3115 3115 3115 3095 11841
268 20250311 150100 591442976 3120 3120 3120 3120 0
269 20250311 150000 591442976 3120 3120 3120 3120 0
270 20250311 145900 591442976 3120 3120 3120 3120 0
271 20250311 145800 591442976 3120 3120 3120 3120 0
272 20250311 145700 591442976 3120 3120 3120 3120 0
273 20250311 145600 591442976 3120 3120 3120 3120 1
274 20250311 145500 591439856 3100 3100 3100 3100 0
275 20250311 145400 591439856 3100 3100 3100 3100 85
276 20250311 145300 591176356 3100 3115 3130 3100 831
277 20250311 145200 588585816 3115 3115 3115 3115 30
278 20250311 145100 588492366 3120 3120 3120 3120 0
279 20250311 145000 588492366 3120 3120 3120 3120 100
280 20250311 144900 588180366 3120 3120 3120 3120 400
281 20250311 144800 586932366 3120 3120 3120 3120 0
282 20250311 144700 586932366 3120 3120 3120 3120 0
283 20250311 144600 586932366 3120 3120 3120 3120 5
284 20250311 144500 586916766 3120 3120 3120 3120 0
285 20250311 144400 586916766 3120 3120 3120 3120 0
286 20250311 144300 586916766 3120 3120 3120 3120 0
287 20250311 144200 586916766 3120 3120 3120 3120 10
288 20250311 144100 586885566 3100 3100 3100 3100 0
289 20250311 144000 586885566 3100 3100 3100 3100 0
290 20250311 143900 586885566 3100 3100 3100 3100 0
291 20250311 143800 586885566 3100 3100 3100 3100 0
292 20250311 143700 586885566 3100 3100 3100 3100 0
293 20250311 143600 586885566 3100 3100 3100 3100 0
294 20250311 143500 586885566 3100 3100 3100 3100 0
295 20250311 143400 586885566 3100 3100 3100 3100 0
296 20250311 143300 586885566 3100 3100 3100 3100 25
297 20250311 143200 586808066 3120 3120 3120 3120 0
298 20250311 143100 586808066 3120 3120 3120 3120 0
299 20250311 143000 586808066 3120 3120 3120 3120 0
300 20250311 142900 586808066 3120 3100 3120 3100 613
301 20250311 142800 584907746 3100 3100 3100 3100 0
302 20250311 142700 584907746 3100 3100 3100 3100 0
303 20250311 142600 584907746 3100 3100 3100 3100 0
304 20250311 142500 584907746 3100 3100 3100 3100 0
305 20250311 142400 584907746 3100 3100 3100 3100 0
306 20250311 142300 584907746 3100 3110 3110 3100 1021
307 20250311 142200 581737286 3120 3120 3120 3120 0
308 20250311 142100 581737286 3120 3120 3120 3120 30
309 20250311 142000 581643686 3110 3110 3110 3110 53
310 20250311 141900 581478856 3110 3110 3110 3110 37
311 20250311 141800 581363786 3105 3105 3105 3105 0
312 20250311 141700 581363786 3105 3105 3105 3105 0
313 20250311 141600 581363786 3105 3105 3105 3105 0
314 20250311 141500 581363786 3105 3105 3105 3105 0
315 20250311 141400 581363786 3105 3105 3105 3105 71
316 20250311 141300 581143331 3105 3105 3105 3105 45
317 20250311 141200 581003606 3100 3100 3100 3100 0
318 20250311 141100 581003606 3100 3110 3110 3100 2743
319 20250311 141000 572494501 3120 3120 3120 3120 10
320 20250311 140900 572463301 3130 3130 3130 3130 0
321 20250311 140800 572463301 3130 3130 3130 3130 0
322 20250311 140700 572463301 3130 3130 3130 3130 0
323 20250311 140600 572463301 3130 3130 3130 3130 0
324 20250311 140500 572463301 3130 3130 3130 3130 0
325 20250311 140400 572463301 3130 3130 3130 3130 0
326 20250311 140300 572463301 3130 3130 3130 3130 0
327 20250311 140200 572463301 3130 3130 3130 3130 0
328 20250311 140100 572463301 3130 3130 3130 3130 0
329 20250311 140000 572463301 3130 3130 3130 3130 0
330 20250311 135900 572463301 3130 3130 3130 3130 1
331 20250311 135800 572460171 3130 3130 3130 3130 4
332 20250311 135700 572447651 3125 3125 3125 3125 1000
333 20250311 135600 569322651 3125 3125 3125 3125 0
334 20250311 135500 569322651 3125 3125 3125 3125 10
335 20250311 135400 569291401 3125 3125 3125 3125 213
336 20250311 135300 568625776 3110 3110 3110 3110 0
337 20250311 135200 568625776 3110 3110 3110 3110 0
338 20250311 135100 568625776 3110 3110 3110 3110 0
339 20250311 135000 568625776 3110 3110 3110 3110 0
340 20250311 134900 568625776 3110 3110 3110 3110 800
341 20250311 134800 566137776 3110 3110 3110 3110 3
342 20250311 134700 566128446 3130 3130 3130 3130 0
343 20250311 134600 566128446 3130 3130 3130 3130 0
344 20250311 134500 566128446 3130 3130 3130 3130 0
345 20250311 134400 566128446 3130 3130 3130 3130 0
346 20250311 134300 566128446 3130 3130 3130 3130 0
347 20250311 134200 566128446 3130 3130 3130 3130 0
348 20250311 134100 566128446 3130 3130 3130 3130 0
349 20250311 134000 566128446 3130 3130 3130 3130 0
350 20250311 133900 566128446 3130 3130 3130 3130 1
351 20250311 133800 566125316 3100 3100 3100 3100 0
352 20250311 133700 566125316 3100 3120 3120 3100 1615
353 20250311 133600 561107881 3140 3140 3140 3140 0
354 20250311 133500 561107881 3140 3140 3140 3140 0
355 20250311 133400 561107881 3140 3140 3140 3140 50
356 20250311 133300 560950881 3145 3145 3145 3145 0
357 20250311 133200 560950881 3145 3145 3145 3145 0
358 20250311 133100 560950881 3145 3145 3145 3145 0
359 20250311 133000 560950881 3145 3145 3145 3145 0
360 20250311 132900 560950881 3145 3145 3145 3145 0
361 20250311 132800 560950881 3145 3130 3145 3130 5000
362 20250311 132700 545260881 3115 3125 3130 3115 2384
363 20250311 132600 537808211 3115 3115 3115 3115 87
364 20250311 132500 537537206 3125 3125 3125 3125 0
365 20250311 132400 537537206 3125 3115 3125 3110 144
366 20250311 132300 537089036 3125 3125 3125 3125 5
367 20250311 132200 537073411 3110 3110 3110 3110 0
368 20250311 132100 537073411 3110 3110 3110 3110 0
369 20250311 132000 537073411 3110 3110 3110 3110 80
370 20250311 131900 536824611 3130 3130 3130 3130 0
371 20250311 131800 536824611 3130 3130 3130 3130 0
372 20250311 131700 536824611 3130 3130 3130 3130 0
373 20250311 131600 536824611 3130 3130 3130 3130 0
374 20250311 131500 536824611 3130 3130 3130 3130 0
375 20250311 131400 536824611 3130 3110 3130 3110 164
376 20250311 131300 536314371 3110 3110 3110 3110 0
377 20250311 131200 536314371 3110 3110 3110 3110 0
378 20250311 131100 536314371 3110 3110 3110 3110 0
379 20250311 131000 536314371 3110 3110 3110 3110 115
380 20250311 130900 535956721 3110 3110 3110 3110 0
381 20250311 130800 535956721 3110 3110 3110 3110 551
382 20250311 130700 534243111 3135 3135 3135 3135 0
383 20250311 130600 534243111 3135 3135 3135 3135 2
384 20250311 130500 534236841 3135 3135 3135 3135 0
385 20250311 130400 534236841 3135 3135 3135 3135 0
386 20250311 130300 534236841 3135 3135 3135 3135 0
387 20250311 130200 534236841 3135 3135 3135 3135 0
388 20250311 130100 534236841 3135 3135 3135 3135 0
389 20250311 130000 534236841 3135 3135 3135 3135 0
390 20250311 125900 534236841 3135 3135 3135 3135 0
391 20250311 125800 534236841 3135 3135 3135 3135 1000
392 20250311 125700 531101841 3110 3110 3110 3110 0
393 20250311 125600 531101841 3110 3120 3135 3110 5114
394 20250311 125500 515085041 3125 3100 3125 3100 4521
395 20250311 125400 501000501 3100 3100 3100 3100 0
396 20250311 125300 501000501 3100 3100 3100 3100 1
397 20250311 125200 500997401 3095 3100 3100 3095 110
398 20250311 125100 500656901 3100 3100 3100 3100 0
399 20250311 125000 500656901 3100 3100 3100 3100 0
400 20250311 124900 500656901 3100 3100 3100 3100 100
401 20250311 124800 500346901 3100 3100 3100 3100 511
402 20250311 124700 498762801 3100 3100 3100 3100 0
403 20250311 124600 498762801 3100 3100 3100 3100 148
404 20250311 124500 498304001 3095 3095 3095 3095 50
405 20250311 124400 498149251 3100 3100 3100 3100 0
406 20250311 124300 498149251 3100 3100 3100 3100 45
407 20250311 124200 498009751 3095 3095 3095 3095 26
408 20250311 124100 497929281 3100 3100 3100 3100 670
409 20250311 124000 495852281 3105 3105 3105 3105 0
410 20250311 123900 495852281 3105 3105 3105 3105 0
411 20250311 123800 495852281 3105 3090 3105 3090 2218
412 20250311 123700 488985066 3090 3090 3090 3090 384
413 20250311 123600 487798506 3090 3090 3090 3090 0
414 20250311 123500 487798506 3090 3090 3090 3090 1
415 20250311 123400 487795416 3100 3100 3100 3100 0
416 20250311 123300 487795416 3100 3100 3100 3100 4
417 20250311 123200 487783016 3090 3090 3090 3090 0
418 20250311 123100 487783016 3090 3090 3090 3090 0
419 20250311 123000 487783016 3090 3100 3100 3090 314
420 20250311 122900 486812716 3090 3090 3090 3090 0
421 20250311 122800 486812716 3090 3090 3090 3090 469
422 20250311 122700 485363506 3090 3090 3090 3090 0
423 20250311 122600 485363506 3090 3090 3090 3090 0
424 20250311 122500 485363506 3090 3095 3095 3090 200
425 20250311 122400 484744951 3100 3100 3100 3100 100
426 20250311 122300 484434951 3100 3100 3100 3100 0
427 20250311 122200 484434951 3100 3100 3100 3100 0
428 20250311 122100 484434951 3100 3100 3100 3100 0
429 20250311 122000 484434951 3100 3100 3100 3100 2
430 20250311 121900 484428751 3100 3100 3100 3100 9
431 20250311 121800 484400851 3100 3100 3100 3100 7
432 20250311 121700 484379151 3105 3090 3105 3090 101
433 20250311 121600 484067046 3090 3100 3100 3090 2281
434 20250311 121500 477012401 3100 3100 3100 3100 10
435 20250311 121400 476981401 3100 3100 3100 3100 862
436 20250311 121300 474309201 3100 3100 3100 3100 209
437 20250311 121200 473661301 3105 3105 3105 3105 0
438 20250311 121100 473661301 3105 3100 3110 3100 254
439 20250311 121000 472873876 3100 3100 3100 3100 0
440 20250311 120900 472873876 3100 3100 3100 3100 363
441 20250311 120800 471748576 3100 3100 3100 3100 0
442 20250311 120700 471748576 3100 3100 3100 3100 0
443 20250311 120600 471748576 3100 3110 3110 3100 100
444 20250311 120500 471438476 3110 3110 3110 3110 0
445 20250311 120400 471438476 3110 3110 3110 3110 0
446 20250311 120300 471438476 3110 3110 3110 3110 0
447 20250311 120200 471438476 3110 3110 3110 3110 0
448 20250311 120100 471438476 3110 3110 3110 3110 0
449 20250311 120000 471438476 3110 3110 3110 3110 0
450 20250311 115900 471438476 3110 3110 3110 3110 0
451 20250311 115800 471438476 3110 3110 3110 3110 0
452 20250311 115700 471438476 3110 3110 3110 3110 0
453 20250311 115600 471438476 3110 3110 3110 3110 0
454 20250311 115500 471438476 3110 3110 3110 3110 0
455 20250311 115400 471438476 3110 3110 3110 3110 0
456 20250311 115300 471438476 3110 3110 3110 3110 0
457 20250311 115200 471438476 3110 3110 3110 3110 0
458 20250311 115100 471438476 3110 3110 3110 3110 0
459 20250311 115000 471438476 3110 3110 3110 3110 0
460 20250311 114900 471438476 3110 3110 3110 3110 279
461 20250311 114800 470570786 3110 3110 3110 3110 0
462 20250311 114700 470570786 3110 3115 3115 3110 33
463 20250311 114600 470468096 3100 3107 3107 3100 36
464 20250311 114500 470356454 3100 3100 3100 3100 0
465 20250311 114400 470356454 3100 3100 3100 3100 0
466 20250311 114300 470356454 3100 3100 3100 3100 0
467 20250311 114200 470356454 3100 3100 3100 3100 2000
468 20250311 114100 464156454 3100 3105 3105 3100 6000
469 20250311 114000 445554474 3115 3115 3115 3115 2
470 20250311 113900 445548244 3110 3110 3110 3110 0
471 20250311 113800 445548244 3110 3110 3110 3110 7
472 20250311 113700 445526474 3110 3110 3110 3110 0
473 20250311 113600 445526474 3110 3110 3110 3110 0
474 20250311 113500 445526474 3110 3105 3110 3105 786
475 20250311 113400 443085154 3105 3105 3105 3105 2
476 20250311 113300 443078944 3095 3095 3095 3095 0
477 20250311 113200 443078944 3095 3095 3095 3095 0
478 20250311 113100 443078944 3095 3100 3100 3095 928
479 20250311 113000 440204089 3100 3100 3100 3100 0
480 20250311 112900 440204089 3100 3100 3100 3100 0
481 20250311 112800 440204089 3100 3100 3100 3100 462
482 20250311 112700 438771889 3100 3100 3100 3100 38
483 20250311 112600 438654089 3100 3100 3100 3100 0
484 20250311 112500 438654089 3100 3100 3100 3100 399
485 20250311 112400 437417189 3095 3105 3105 3095 500
486 20250311 112300 435868659 3110 3110 3110 3110 0
487 20250311 112200 435868659 3110 3110 3110 3110 1
488 20250311 112100 435865549 3105 3105 3105 3105 0
489 20250311 112000 435865549 3105 3105 3105 3105 55
490 20250311 111900 435694774 3110 3110 3110 3110 0
491 20250311 111800 435694774 3110 3110 3110 3110 1
492 20250311 111700 435691664 3110 3110 3110 3110 0
493 20250311 111600 435691664 3110 3110 3110 3110 0
494 20250311 111500 435691664 3110 3105 3110 3105 145
495 20250311 111400 435241279 3100 3100 3100 3100 0
496 20250311 111300 435241279 3100 3100 3100 3100 4502
497 20250311 111200 421285079 3105 3100 3105 3100 458
498 20250311 111100 419865274 3090 3090 3090 3090 0
499 20250311 111000 419865274 3090 3095 3095 3090 1159
500 20250311 110900 416280059 3105 3105 3105 3105 0
501 20250311 110800 416280059 3105 3105 3105 3105 0
502 20250311 110700 416280059 3105 3105 3105 3105 0
503 20250311 110600 416280059 3105 3095 3105 3095 517
504 20250311 110500 414674784 3100 3100 3100 3100 68
505 20250311 110400 414463984 3100 3100 3100 3100 110
506 20250311 110300 414122984 3095 3100 3100 3095 52
507 20250311 110200 413961994 3115 3115 3115 3115 0
508 20250311 110100 413961994 3115 3115 3115 3115 0
509 20250311 110000 413961994 3115 3110 3115 3110 1502
510 20250311 105900 409284884 3110 3110 3110 3110 4
511 20250311 105800 409272444 3095 3095 3095 3095 0
512 20250311 105700 409272444 3095 3110 3110 3095 402
513 20250311 105600 408026724 3110 3110 3110 3110 0
514 20250311 105500 408026724 3110 3110 3110 3110 2
515 20250311 105400 408020504 3110 3110 3110 3110 0
516 20250311 105300 408020504 3110 3105 3110 3105 1000
517 20250311 105200 404911444 3110 3110 3110 3110 0
518 20250311 105100 404911444 3110 3110 3110 3110 0
519 20250311 105000 404911444 3110 3095 3110 3095 45
520 20250311 104900 404772109 3095 3095 3095 3095 0
521 20250311 104800 404772109 3095 3090 3095 3085 391
522 20250311 104700 403564559 3090 3090 3090 3090 0
523 20250311 104600 403564559 3090 3090 3090 3090 0
524 20250311 104500 403564559 3090 3090 3090 3090 0
525 20250311 104400 403564559 3090 3095 3095 3090 160
526 20250311 104300 403069659 3095 3095 3095 3095 200
527 20250311 104200 402450659 3095 3095 3095 3095 0
528 20250311 104100 402450659 3095 3095 3095 3095 0
529 20250311 104000 402450659 3095 3095 3095 3095 0
530 20250311 103900 402450659 3095 3095 3095 3095 0
531 20250311 103800 402450659 3095 3095 3095 3095 1
532 20250311 103700 402447564 3090 3095 3095 3090 22
533 20250311 103600 402379534 3095 3090 3095 3090 10
534 20250311 103500 402348594 3095 3090 3100 3090 13
535 20250311 103400 402308399 3105 3105 3105 3105 0
536 20250311 103300 402308399 3105 3105 3105 3105 0
537 20250311 103200 402308399 3105 3105 3105 3105 0
538 20250311 103100 402308399 3105 3090 3105 3085 2604
539 20250311 103000 394274824 3105 3105 3105 3105 2
540 20250311 102900 394268614 3085 3090 3090 3085 2194
541 20250311 102800 387494054 3090 3090 3090 3090 0
542 20250311 102700 387494054 3090 3120 3120 3090 260
543 20250311 102600 386690484 3140 3085 3140 3085 1461
544 20250311 102500 382158244 3085 3095 3095 3080 3371
545 20250311 102400 371772684 3085 3095 3095 3085 4030
546 20250311 102300 359323129 3095 3095 3105 3090 8334
547 20250311 102200 333524359 3105 3115 3125 3090 7987
548 20250311 102100 308717974 3125 3130 3130 3105 6158
549 20250311 102000 289510509 3135 3155 3170 3135 22584
550 20250311 101900 218293299 3150 3120 3150 3110 12841
551 20250311 101800 178046714 3110 3110 3110 3110 0
552 20250311 101700 178046714 3110 3110 3110 3110 1050
553 20250311 101600 174781214 3110 3105 3110 3105 110
554 20250311 101500 174439614 3100 3100 3100 3100 100
555 20250311 101400 174129614 3100 3100 3100 3100 100
556 20250311 101300 173819614 3110 3110 3110 3110 0
557 20250311 101200 173819614 3110 3110 3110 3110 0
558 20250311 101100 173819614 3110 3110 3110 3110 10
559 20250311 101000 173788514 3110 3105 3110 3105 85
560 20250311 100900 173524529 3105 3105 3105 3095 1160
561 20250311 100800 169927759 3105 3100 3105 3100 51
562 20250311 100700 169769484 3100 3100 3100 3100 0
563 20250311 100600 169769484 3100 3100 3100 3100 0
564 20250311 100500 169769484 3100 3100 3100 3100 0
565 20250311 100400 169769484 3100 3100 3100 3100 0
566 20250311 100300 169769484 3100 3100 3100 3100 27
567 20250311 100200 169685784 3100 3100 3100 3100 305
568 20250311 100100 168740284 3100 3110 3110 3100 3366
569 20250311 100000 158293784 3110 3110 3110 3110 0
570 20250311 095900 158293784 3110 3110 3110 3110 100
571 20250311 095800 157982784 3110 3110 3110 3110 1
572 20250311 095700 157979674 3110 3115 3115 3110 500
573 20250311 095600 156424649 3110 3115 3115 3110 208
574 20250311 095500 155777759 3110 3110 3110 3110 0
575 20250311 095400 155777759 3110 3115 3115 3110 1165
576 20250311 095300 152154224 3115 3115 3115 3115 0
577 20250311 095200 152154224 3115 3115 3115 3115 0
578 20250311 095100 152154224 3115 3115 3115 3115 0
579 20250311 095000 152154224 3115 3120 3120 3115 611
580 20250311 094900 150250374 3120 3120 3120 3120 0
581 20250311 094800 150250374 3120 3120 3120 3120 600
582 20250311 094700 148378374 3125 3135 3135 3120 1101
583 20250311 094600 144938234 3145 3145 3145 3145 0
584 20250311 094500 144938234 3145 3145 3145 3145 8
585 20250311 094400 144913074 3145 3130 3145 3130 22
586 20250311 094300 144844184 3130 3130 3130 3130 43
587 20250311 094200 144709594 3130 3130 3130 3130 105
588 20250311 094100 144380944 3130 3130 3130 3130 1550
589 20250311 094000 139529444 3135 3140 3140 3135 711
590 20250311 093900 137299759 3140 3140 3140 3140 0
591 20250311 093800 137299759 3140 3140 3140 3140 0
592 20250311 093700 137299759 3140 3145 3145 3140 512
593 20250311 093600 135690579 3145 3145 3145 3145 101
594 20250311 093500 135372934 3150 3155 3155 3150 116
595 20250311 093400 135007454 3155 3155 3155 3155 0
596 20250311 093300 135007454 3155 3130 3155 3130 326
597 20250311 093200 133978949 3160 3150 3160 3150 964
598 20250311 093100 130941959 3150 3140 3150 3140 616
599 20250311 093000 129004874 3145 3130 3145 3130 1770
600 20250311 092900 123456764 3130 3130 3130 3130 50
601 20250311 092800 123300264 3130 3145 3145 3130 25
602 20250311 092700 123221969 3150 3130 3150 3130 504
603 20250311 092600 121636544 3130 3130 3140 3120 2158
604 20250311 092500 114878254 3130 3130 3130 3115 755
605 20250311 092400 112516589 3120 3120 3120 3120 0
606 20250311 092300 112516589 3120 3130 3135 3120 1192
607 20250311 092200 108781069 3120 3105 3120 3105 4120
608 20250311 092100 95953794 3100 3100 3102 3100 3005
609 20250311 092000 86638274 3100 3090 3100 3090 850
610 20250311 091900 84006774 3100 3100 3100 3100 1
611 20250311 091800 84003674 3100 3090 3100 3090 1003
612 20250311 091700 80899374 3095 3100 3110 3095 1015
613 20250311 091600 77752934 3110 3110 3110 3110 500
614 20250311 091500 76197934 3110 3110 3110 3110 10
615 20250311 091400 76166834 3110 3095 3110 3095 553
616 20250311 091300 74455284 3095 3100 3100 3095 936
617 20250311 091200 71558314 3095 3095 3095 3095 0
618 20250311 091100 71558314 3095 3100 3100 3095 487
619 20250311 091000 70050294 3115 3110 3115 3090 5960
620 20250311 090900 51547049 3115 3110 3115 3110 20
621 20250311 090800 51484799 3120 3120 3120 3120 0
622 20250311 090700 51484799 3120 3100 3120 3100 1511
623 20250311 090600 46794444 3095 3110 3110 3095 1954
624 20250311 090500 40736979 3110 3110 3110 3110 491
625 20250311 090400 39209969 3110 3095 3110 3090 2021
626 20250311 090300 32956989 3095 3092 3095 3092 157
627 20250311 090200 32471077 3085 3085 3090 3085 716
628 20250311 090100 30262210 3070 3070 3085 3070 416
629 20250311 090000 28985060 3060 3060 3065 3060 9467

1
040300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,42000000,0,132300000000,0.00
20250306,0,42000000,0,131460000000,0.00
20250305,0,42000000,0,130620000000,0.00
20250304,0,42000000,0,127890000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 42000000 0 132300000000 0.00
3 20250306 0 42000000 0 131460000000 0.00
4 20250305 0 42000000 0 130620000000 0.00
5 20250304 0 42000000 0 127890000000 0.00