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

630
041460/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192800,149768103,3255,3255,3255,3255,2042
20250311,192700,149768103,3255,3255,3255,3255,0
20250311,192600,149768103,3255,3255,3255,3255,0
20250311,192500,149768103,3255,3255,3255,3255,0
20250311,192400,149768103,3255,3255,3255,3255,0
20250311,192300,149768103,3255,3255,3255,3255,0
20250311,192200,149768103,3255,3255,3255,3255,0
20250311,192100,149768103,3255,3255,3255,3255,0
20250311,192000,149768103,3255,3255,3255,3255,0
20250311,191900,149768103,3255,3255,3255,3255,0
20250311,191800,149768103,3255,3255,3255,3255,0
20250311,191700,149768103,3255,3255,3255,3255,0
20250311,191600,149768103,3255,3255,3255,3255,0
20250311,191500,149768103,3255,3255,3255,3255,0
20250311,191400,149768103,3255,3255,3255,3255,0
20250311,191300,149768103,3255,3255,3255,3255,0
20250311,191200,149768103,3255,3255,3255,3255,0
20250311,191100,149768103,3255,3255,3255,3255,0
20250311,191000,149768103,3255,3255,3255,3255,0
20250311,190900,149768103,3255,3255,3255,3255,0
20250311,190800,149768103,3255,3255,3255,3255,0
20250311,190700,149768103,3255,3255,3255,3255,0
20250311,190600,149768103,3255,3255,3255,3255,0
20250311,190500,149768103,3255,3255,3255,3255,0
20250311,190400,149768103,3255,3255,3255,3255,0
20250311,190300,149768103,3255,3255,3255,3255,0
20250311,190200,149768103,3255,3255,3255,3255,0
20250311,190100,149768103,3255,3255,3255,3255,0
20250311,190000,149768103,3255,3255,3255,3255,0
20250311,185900,149768103,3255,3255,3255,3255,0
20250311,185800,149768103,3255,3255,3255,3255,2042
20250311,185700,149768103,3255,3255,3255,3255,0
20250311,185600,149768103,3255,3255,3255,3255,0
20250311,185500,149768103,3255,3255,3255,3255,0
20250311,185400,149768103,3255,3255,3255,3255,0
20250311,185300,149768103,3255,3255,3255,3255,0
20250311,185200,149768103,3255,3255,3255,3255,0
20250311,185100,149768103,3255,3255,3255,3255,0
20250311,185000,149768103,3255,3255,3255,3255,0
20250311,184900,149768103,3255,3255,3255,3255,0
20250311,184800,149768103,3255,3255,3255,3255,0
20250311,184700,149768103,3255,3255,3255,3255,0
20250311,184600,149768103,3255,3255,3255,3255,0
20250311,184500,149768103,3255,3255,3255,3255,0
20250311,184400,149768103,3255,3255,3255,3255,0
20250311,184300,149768103,3255,3255,3255,3255,0
20250311,184200,149768103,3255,3255,3255,3255,0
20250311,184100,149768103,3255,3255,3255,3255,0
20250311,184000,149768103,3255,3255,3255,3255,0
20250311,183900,149768103,3255,3255,3255,3255,0
20250311,183800,149768103,3255,3255,3255,3255,0
20250311,183700,149768103,3255,3255,3255,3255,0
20250311,183600,149768103,3255,3255,3255,3255,0
20250311,183500,149768103,3255,3255,3255,3255,0
20250311,183400,149768103,3255,3255,3255,3255,0
20250311,183300,149768103,3255,3255,3255,3255,0
20250311,183200,149768103,3255,3255,3255,3255,0
20250311,183100,149768103,3255,3255,3255,3255,0
20250311,183000,149768103,3255,3255,3255,3255,0
20250311,182900,149768103,3255,3255,3255,3255,0
20250311,182800,149768103,3255,3255,3255,3255,2042
20250311,182700,149768103,3255,3255,3255,3255,0
20250311,182600,149768103,3255,3255,3255,3255,0
20250311,182500,149768103,3255,3255,3255,3255,0
20250311,182400,149768103,3255,3255,3255,3255,0
20250311,182300,149768103,3255,3255,3255,3255,0
20250311,182200,149768103,3255,3255,3255,3255,0
20250311,182100,149768103,3255,3255,3255,3255,0
20250311,182000,149768103,3255,3255,3255,3255,0
20250311,181900,149768103,3255,3255,3255,3255,0
20250311,181800,149768103,3255,3255,3255,3255,0
20250311,181700,149768103,3255,3255,3255,3255,0
20250311,181600,149768103,3255,3255,3255,3255,0
20250311,181500,149768103,3255,3255,3255,3255,0
20250311,181400,149768103,3255,3255,3255,3255,0
20250311,181300,149768103,3255,3255,3255,3255,0
20250311,181200,149768103,3255,3255,3255,3255,0
20250311,181100,149768103,3255,3255,3255,3255,0
20250311,181000,149768103,3255,3255,3255,3255,0
20250311,180900,149768103,3255,3255,3255,3255,0
20250311,180800,149768103,3255,3255,3255,3255,0
20250311,180700,149768103,3255,3255,3255,3255,0
20250311,180600,149768103,3255,3255,3255,3255,0
20250311,180500,149768103,3255,3255,3255,3255,0
20250311,180400,149768103,3255,3255,3255,3255,0
20250311,180300,149768103,3255,3255,3255,3255,0
20250311,180200,149768103,3255,3255,3255,3255,0
20250311,180100,149768103,3255,3255,3255,3255,0
20250311,180000,149768103,3255,3255,3255,3255,0
20250311,175900,149768103,3255,3255,3255,3255,0
20250311,175800,149768103,3255,3255,3255,3255,2042
20250311,175700,149768103,3255,3255,3255,3255,0
20250311,175600,149768103,3255,3255,3255,3255,0
20250311,175500,149768103,3255,3255,3255,3255,0
20250311,175400,149768103,3255,3255,3255,3255,0
20250311,175300,149768103,3255,3255,3255,3255,0
20250311,175200,149768103,3255,3255,3255,3255,0
20250311,175100,149768103,3255,3255,3255,3255,0
20250311,175000,149768103,3255,3255,3255,3255,0
20250311,174900,149768103,3255,3255,3255,3255,0
20250311,174800,149768103,3255,3255,3255,3255,0
20250311,174700,149768103,3255,3255,3255,3255,0
20250311,174600,149768103,3255,3255,3255,3255,0
20250311,174500,149768103,3255,3255,3255,3255,0
20250311,174400,149768103,3255,3255,3255,3255,0
20250311,174300,149768103,3255,3255,3255,3255,0
20250311,174200,149768103,3255,3255,3255,3255,0
20250311,174100,149768103,3255,3255,3255,3255,0
20250311,174000,149768103,3255,3255,3255,3255,0
20250311,173900,149768103,3255,3255,3255,3255,0
20250311,173800,149768103,3255,3255,3255,3255,0
20250311,173700,149768103,3255,3255,3255,3255,0
20250311,173600,149768103,3255,3255,3255,3255,0
20250311,173500,149768103,3255,3255,3255,3255,0
20250311,173400,149768103,3255,3255,3255,3255,0
20250311,173300,149768103,3255,3255,3255,3255,0
20250311,173200,149768103,3255,3255,3255,3255,0
20250311,173100,149768103,3255,3255,3255,3255,0
20250311,173000,149768103,3255,3255,3255,3255,0
20250311,172900,149768103,3255,3255,3255,3255,0
20250311,172800,149768103,3255,3255,3255,3255,2042
20250311,172700,149768103,3255,3255,3255,3255,0
20250311,172600,149768103,3255,3255,3255,3255,0
20250311,172500,149768103,3255,3255,3255,3255,0
20250311,172400,149768103,3255,3255,3255,3255,0
20250311,172300,149768103,3255,3255,3255,3255,0
20250311,172200,149768103,3255,3255,3255,3255,0
20250311,172100,149768103,3255,3255,3255,3255,0
20250311,172000,149768103,3255,3255,3255,3255,0
20250311,171900,149768103,3255,3255,3255,3255,0
20250311,171800,149768103,3255,3255,3255,3255,0
20250311,171700,149768103,3255,3255,3255,3255,0
20250311,171600,149768103,3255,3255,3255,3255,0
20250311,171500,149768103,3255,3255,3255,3255,0
20250311,171400,149768103,3255,3255,3255,3255,0
20250311,171300,149768103,3255,3255,3255,3255,0
20250311,171200,149768103,3255,3255,3255,3255,0
20250311,171100,149768103,3255,3255,3255,3255,0
20250311,171000,149768103,3255,3255,3255,3255,0
20250311,170900,149768103,3255,3255,3255,3255,0
20250311,170800,149768103,3255,3255,3255,3255,0
20250311,170700,149768103,3255,3255,3255,3255,0
20250311,170600,149768103,3255,3255,3255,3255,0
20250311,170500,149768103,3255,3255,3255,3255,0
20250311,170400,149768103,3255,3255,3255,3255,0
20250311,170300,149768103,3255,3255,3255,3255,0
20250311,170200,149768103,3255,3255,3255,3255,0
20250311,170100,149768103,3255,3255,3255,3255,0
20250311,170000,149768103,3255,3255,3255,3255,0
20250311,165900,149768103,3255,3255,3255,3255,0
20250311,165800,149768103,3255,3255,3255,3255,2042
20250311,165700,149768103,3255,3255,3255,3255,0
20250311,165600,149768103,3255,3255,3255,3255,0
20250311,165500,149768103,3255,3255,3255,3255,0
20250311,165400,149768103,3255,3255,3255,3255,0
20250311,165300,149768103,3255,3255,3255,3255,0
20250311,165200,149768103,3255,3255,3255,3255,0
20250311,165100,149768103,3255,3255,3255,3255,0
20250311,165000,149768103,3255,3255,3255,3255,0
20250311,164900,149768103,3255,3255,3255,3255,0
20250311,164800,149768103,3255,3255,3255,3255,0
20250311,164700,149768103,3255,3255,3255,3255,0
20250311,164600,149768103,3255,3255,3255,3255,0
20250311,164500,149768103,3255,3255,3255,3255,0
20250311,164400,149768103,3255,3255,3255,3255,0
20250311,164300,149768103,3255,3255,3255,3255,0
20250311,164200,149768103,3255,3255,3255,3255,0
20250311,164100,149768103,3255,3255,3255,3255,0
20250311,164000,149768103,3255,3255,3255,3255,0
20250311,163900,149768103,3255,3255,3255,3255,0
20250311,163800,149768103,3255,3255,3255,3255,0
20250311,163700,149768103,3255,3255,3255,3255,0
20250311,163600,149768103,3255,3255,3255,3255,0
20250311,163500,149768103,3255,3255,3255,3255,0
20250311,163400,149768103,3255,3255,3255,3255,0
20250311,163300,149768103,3255,3255,3255,3255,0
20250311,163200,149768103,3255,3255,3255,3255,0
20250311,163100,149768103,3255,3255,3255,3255,0
20250311,163000,149768103,3255,3255,3255,3255,0
20250311,162900,149768103,3255,3255,3255,3255,0
20250311,162800,149768103,3255,3255,3255,3255,2042
20250311,162700,149768103,3255,3255,3255,3255,0
20250311,162600,149768103,3255,3255,3255,3255,0
20250311,162500,149768103,3255,3255,3255,3255,0
20250311,162400,149768103,3255,3255,3255,3255,0
20250311,162300,149768103,3255,3255,3255,3255,0
20250311,162200,149768103,3255,3255,3255,3255,0
20250311,162100,149768103,3255,3255,3255,3255,0
20250311,162000,149768103,3255,3255,3255,3255,0
20250311,161900,149768103,3255,3255,3255,3255,0
20250311,161800,149768103,3255,3255,3255,3255,0
20250311,161700,149768103,3255,3255,3255,3255,0
20250311,161600,149768103,3255,3255,3255,3255,0
20250311,161500,149768103,3255,3255,3255,3255,0
20250311,161400,149768103,3255,3255,3255,3255,0
20250311,161300,149768103,3255,3255,3255,3255,0
20250311,161200,149768103,3255,3255,3255,3255,0
20250311,161100,149768103,3255,3255,3255,3255,0
20250311,161000,149768103,3255,3255,3255,3255,0
20250311,160900,149768103,3255,3255,3255,3255,0
20250311,160800,149768103,3255,3255,3255,3255,0
20250311,160700,149768103,3255,3255,3255,3255,0
20250311,160600,149768103,3255,3255,3255,3255,0
20250311,160500,149768103,3255,3255,3255,3255,0
20250311,160400,149768103,3255,3255,3255,3255,0
20250311,160300,149768103,3255,3255,3255,3255,0
20250311,160200,149768103,3255,3255,3255,3255,0
20250311,160100,149768103,3255,3255,3255,3255,0
20250311,160000,149768103,3255,3255,3255,3255,0
20250311,155900,149768103,3255,3255,3255,3255,0
20250311,155800,149768103,3255,3255,3255,3255,2042
20250311,155700,149768103,3255,3255,3255,3255,0
20250311,155600,149768103,3255,3255,3255,3255,0
20250311,155500,149768103,3255,3255,3255,3255,0
20250311,155400,149768103,3255,3255,3255,3255,0
20250311,155300,149768103,3255,3255,3255,3255,0
20250311,155200,149768103,3255,3255,3255,3255,0
20250311,155100,149768103,3255,3255,3255,3255,0
20250311,155000,149768103,3255,3255,3255,3255,0
20250311,154900,149768103,3255,3255,3255,3255,0
20250311,154800,149768103,3255,3255,3255,3255,0
20250311,154700,149768103,3255,3255,3255,3255,0
20250311,154600,149768103,3255,3255,3255,3255,0
20250311,154500,149768103,3255,3255,3255,3255,0
20250311,154400,149768103,3255,3255,3255,3255,0
20250311,154300,149768103,3255,3255,3255,3255,0
20250311,154200,149768103,3255,3255,3255,3255,0
20250311,154100,149768103,3255,3255,3255,3255,0
20250311,154000,149768103,3255,3255,3255,3255,0
20250311,153900,149768103,3255,3255,3255,3255,0
20250311,153800,149768103,3255,3255,3255,3255,0
20250311,153700,149768103,3255,3255,3255,3255,0
20250311,153600,149768103,3255,3255,3255,3255,0
20250311,153500,149768103,3255,3255,3255,3255,0
20250311,153400,149768103,3255,3255,3255,3255,0
20250311,153300,149768103,3255,3255,3255,3255,0
20250311,153200,149768103,3255,3255,3255,3255,0
20250311,153100,149768103,3255,3255,3255,3255,0
20250311,153000,149768103,3255,3255,3255,3255,2042
20250311,152900,143121393,3240,3240,3240,3240,0
20250311,152800,143121393,3240,3240,3240,3240,0
20250311,152700,143121393,3240,3240,3240,3240,0
20250311,152600,143121393,3240,3240,3240,3240,0
20250311,152500,143121393,3240,3240,3240,3240,0
20250311,152400,143121393,3240,3240,3240,3240,0
20250311,152300,143121393,3240,3240,3240,3240,0
20250311,152200,143121393,3240,3240,3240,3240,0
20250311,152100,143121393,3240,3240,3240,3240,0
20250311,152000,143121393,3240,3240,3240,3240,0
20250311,151900,143121393,3240,3260,3260,3240,46
20250311,151800,142971553,3265,3265,3265,3265,0
20250311,151700,142971553,3265,3255,3265,3255,2001
20250311,151600,136454238,3250,3245,3250,3245,500
20250311,151500,134829913,3240,3240,3240,3240,1746
20250311,151400,129172873,3240,3240,3240,3240,0
20250311,151300,129172873,3240,3240,3240,3240,1
20250311,151200,129169633,3235,3235,3235,3235,0
20250311,151100,129169633,3235,3235,3235,3235,0
20250311,151000,129169633,3235,3230,3235,3230,1982
20250311,150900,122757913,3230,3225,3230,3225,54
20250311,150800,122583743,3225,3225,3225,3225,470
20250311,150700,121067993,3235,3235,3235,3235,2
20250311,150600,121061523,3225,3230,3230,3225,950
20250311,150500,117995273,3235,3235,3235,3235,2
20250311,150400,117988803,3230,3225,3230,3225,297
20250311,150300,117030808,3225,3225,3225,3225,337
20250311,150200,115943983,3220,3220,3220,3220,306
20250311,150100,114958663,3225,3225,3225,3225,0
20250311,150000,114958663,3225,3225,3225,3225,209
20250311,145900,114284638,3240,3240,3240,3240,0
20250311,145800,114284638,3240,3240,3240,3240,0
20250311,145700,114284638,3240,3240,3240,3240,18
20250311,145600,114226318,3240,3235,3240,3235,192
20250311,145500,113604988,3240,3240,3240,3240,0
20250311,145400,113604988,3240,3240,3240,3240,0
20250311,145300,113604988,3240,3240,3240,3240,0
20250311,145200,113604988,3240,3240,3240,3240,0
20250311,145100,113604988,3240,3240,3240,3240,0
20250311,145000,113604988,3240,3240,3240,3240,0
20250311,144900,113604988,3240,3240,3240,3240,1
20250311,144800,113601748,3235,3230,3235,3230,71
20250311,144700,113372413,3240,3240,3240,3240,0
20250311,144600,113372413,3240,3240,3240,3240,1
20250311,144500,113369173,3235,3235,3235,3235,0
20250311,144400,113369173,3235,3235,3235,3235,0
20250311,144300,113369173,3235,3235,3235,3235,0
20250311,144200,113369173,3235,3235,3235,3235,0
20250311,144100,113369173,3235,3235,3235,3235,0
20250311,144000,113369173,3235,3235,3235,3235,27
20250311,143900,113281828,3240,3240,3240,3240,0
20250311,143800,113281828,3240,3240,3240,3240,120
20250311,143700,112893028,3240,3240,3240,3240,0
20250311,143600,112893028,3240,3240,3240,3240,0
20250311,143500,112893028,3240,3235,3240,3235,701
20250311,143400,110625288,3240,3240,3240,3240,1
20250311,143300,110622048,3235,3235,3235,3235,0
20250311,143200,110622048,3235,3235,3235,3235,500
20250311,143100,109004548,3240,3245,3245,3240,23
20250311,143000,108930023,3240,3240,3245,3240,3047
20250311,142900,99057733,3240,3235,3240,3235,628
20250311,142800,97023588,3230,3230,3230,3230,1210
20250311,142700,93115288,3225,3225,3225,3225,0
20250311,142600,93115288,3225,3230,3230,3225,735
20250311,142500,90743738,3230,3230,3230,3230,102
20250311,142400,90414278,3235,3235,3235,3235,0
20250311,142300,90414278,3235,3235,3235,3235,1
20250311,142200,90411043,3235,3235,3235,3235,0
20250311,142100,90411043,3235,3235,3235,3235,0
20250311,142000,90411043,3235,3235,3235,3235,0
20250311,141900,90411043,3235,3235,3235,3235,15
20250311,141800,90362518,3230,3230,3230,3230,0
20250311,141700,90362518,3230,3230,3230,3230,0
20250311,141600,90362518,3230,3230,3230,3230,0
20250311,141500,90362518,3230,3230,3230,3230,0
20250311,141400,90362518,3230,3230,3230,3230,0
20250311,141300,90362518,3230,3230,3230,3230,151
20250311,141200,89874788,3245,3230,3245,3230,2
20250311,141100,89868313,3245,3245,3245,3245,1
20250311,141000,89865068,3245,3230,3245,3230,2
20250311,140900,89858593,3245,3230,3245,3230,242
20250311,140800,89076918,3245,3245,3245,3245,1
20250311,140700,89073673,3230,3230,3230,3230,200
20250311,140600,88427673,3245,3245,3245,3245,1
20250311,140500,88424428,3230,3230,3230,3230,19
20250311,140400,88363058,3245,3245,3245,3245,0
20250311,140300,88363058,3245,3245,3245,3245,1
20250311,140200,88359813,3245,3240,3245,3240,2
20250311,140100,88353328,3225,3225,3225,3225,0
20250311,140000,88353328,3225,3235,3235,3225,490
20250311,135900,86771033,3245,3245,3245,3245,0
20250311,135800,86771033,3245,3245,3245,3245,0
20250311,135700,86771033,3245,3245,3245,3245,0
20250311,135600,86771033,3245,3245,3245,3245,0
20250311,135500,86771033,3245,3245,3245,3245,1
20250311,135400,86767788,3245,3245,3245,3245,0
20250311,135300,86767788,3245,3245,3245,3245,0
20250311,135200,86767788,3245,3245,3245,3245,0
20250311,135100,86767788,3245,3245,3245,3245,1
20250311,135000,86764543,3230,3230,3230,3230,1
20250311,134900,86761313,3245,3245,3245,3245,0
20250311,134800,86761313,3245,3245,3245,3245,0
20250311,134700,86761313,3245,3245,3245,3245,0
20250311,134600,86761313,3245,3245,3245,3245,0
20250311,134500,86761313,3245,3245,3245,3245,0
20250311,134400,86761313,3245,3245,3245,3245,0
20250311,134300,86761313,3245,3245,3245,3245,0
20250311,134200,86761313,3245,3245,3245,3245,1
20250311,134100,86758068,3230,3230,3230,3230,0
20250311,134000,86758068,3230,3230,3230,3230,0
20250311,133900,86758068,3230,3230,3230,3230,0
20250311,133800,86758068,3230,3240,3240,3230,10
20250311,133700,86725748,3245,3245,3245,3245,13
20250311,133600,86683563,3245,3245,3245,3245,4
20250311,133500,86670583,3240,3240,3240,3240,6
20250311,133400,86651143,3240,3240,3240,3240,13
20250311,133300,86609023,3240,3240,3240,3240,0
20250311,133200,86609023,3240,3240,3240,3240,0
20250311,133100,86609023,3240,3240,3240,3240,179
20250311,133000,86029063,3240,3240,3240,3240,0
20250311,132900,86029063,3240,3240,3240,3240,0
20250311,132800,86029063,3240,3240,3240,3240,1
20250311,132700,86025823,3235,3235,3235,3235,233
20250311,132600,85272068,3230,3230,3230,3230,0
20250311,132500,85272068,3230,3230,3230,3230,0
20250311,132400,85272068,3230,3230,3230,3230,200
20250311,132300,84626068,3235,3235,3235,3235,0
20250311,132200,84626068,3235,3230,3235,3230,101
20250311,132100,84299833,3235,3235,3235,3235,0
20250311,132000,84299833,3235,3230,3235,3230,427
20250311,131900,82919428,3230,3230,3230,3230,3
20250311,131800,82909738,3230,3230,3230,3230,199
20250311,131700,82266968,3230,3230,3230,3230,0
20250311,131600,82266968,3230,3230,3230,3230,1
20250311,131500,82263738,3235,3235,3235,3235,0
20250311,131400,82263738,3235,3235,3235,3235,0
20250311,131300,82263738,3235,3235,3235,3235,0
20250311,131200,82263738,3235,3230,3235,3225,142
20250311,131100,81805208,3235,3230,3235,3230,138
20250311,131000,81359463,3235,3235,3235,3235,1
20250311,130900,81356228,3230,3230,3230,3230,0
20250311,130800,81356228,3230,3230,3230,3230,0
20250311,130700,81356228,3230,3230,3230,3230,140
20250311,130600,80904028,3235,3235,3235,3235,0
20250311,130500,80904028,3235,3235,3235,3235,152
20250311,130400,80412308,3235,3235,3235,3235,0
20250311,130300,80412308,3235,3235,3235,3235,150
20250311,130200,79927058,3230,3230,3230,3230,0
20250311,130100,79927058,3230,3230,3230,3230,0
20250311,130000,79927058,3230,3230,3230,3230,15
20250311,125900,79878608,3235,3235,3235,3235,1
20250311,125800,79875373,3230,3230,3230,3230,33
20250311,125700,79768783,3230,3230,3230,3230,1
20250311,125600,79765553,3230,3230,3230,3230,0
20250311,125500,79765553,3230,3230,3230,3230,0
20250311,125400,79765553,3230,3230,3230,3230,186
20250311,125300,79164773,3230,3230,3230,3230,20
20250311,125200,79100173,3235,3235,3235,3235,75
20250311,125100,78857548,3235,3235,3235,3235,130
20250311,125000,78436998,3235,3235,3235,3235,155
20250311,124900,77935573,3235,3235,3235,3235,0
20250311,124800,77935573,3235,3235,3235,3235,0
20250311,124700,77935573,3235,3232,3235,3232,58
20250311,124600,77747946,3235,3235,3235,3235,154
20250311,124500,77249756,3235,3235,3235,3235,0
20250311,124400,77249756,3235,3235,3235,3235,0
20250311,124300,77249756,3235,3235,3235,3235,10
20250311,124200,77217406,3235,3235,3235,3235,0
20250311,124100,77217406,3235,3235,3235,3235,10
20250311,124000,77185056,3235,3232,3235,3225,838
20250311,123900,74479809,3235,3235,3235,3235,0
20250311,123800,74479809,3235,3235,3235,3235,0
20250311,123700,74479809,3235,3235,3235,3235,0
20250311,123600,74479809,3235,3235,3235,3235,9
20250311,123500,74450694,3240,3240,3240,3240,0
20250311,123400,74450694,3240,3240,3240,3240,0
20250311,123300,74450694,3240,3240,3240,3240,1
20250311,123200,74447454,3240,3240,3240,3240,0
20250311,123100,74447454,3240,3240,3240,3240,1
20250311,123000,74444214,3230,3230,3230,3230,1
20250311,122900,74440984,3240,3240,3240,3240,1
20250311,122800,74437744,3245,3245,3245,3245,0
20250311,122700,74437744,3245,3245,3245,3245,0
20250311,122600,74437744,3245,3245,3245,3245,0
20250311,122500,74437744,3245,3245,3245,3245,0
20250311,122400,74437744,3245,3245,3245,3245,0
20250311,122300,74437744,3245,3245,3245,3245,0
20250311,122200,74437744,3245,3245,3245,3245,0
20250311,122100,74437744,3245,3245,3245,3245,1
20250311,122000,74434499,3235,3235,3235,3235,0
20250311,121900,74434499,3235,3235,3235,3235,0
20250311,121800,74434499,3235,3235,3235,3235,0
20250311,121700,74434499,3235,3235,3235,3235,0
20250311,121600,74434499,3235,3235,3235,3235,0
20250311,121500,74434499,3235,3235,3235,3235,0
20250311,121400,74434499,3235,3235,3235,3235,231
20250311,121300,73687214,3235,3235,3235,3235,38
20250311,121200,73564284,3235,3235,3235,3235,0
20250311,121100,73564284,3235,3235,3235,3235,0
20250311,121000,73564284,3235,3235,3235,3235,0
20250311,120900,73564284,3235,3235,3235,3235,0
20250311,120800,73564284,3235,3235,3235,3235,350
20250311,120700,72432034,3240,3240,3240,3240,404
20250311,120600,71123074,3240,3240,3240,3240,6
20250311,120500,71103634,3235,3235,3235,3235,0
20250311,120400,71103634,3235,3235,3235,3235,200
20250311,120300,70456634,3235,3235,3235,3235,0
20250311,120200,70456634,3235,3235,3235,3235,0
20250311,120100,70456634,3235,3235,3235,3235,5
20250311,120000,70440459,3235,3235,3235,3235,199
20250311,115900,69796694,3235,3235,3235,3235,1
20250311,115800,69793459,3230,3230,3230,3230,0
20250311,115700,69793459,3230,3230,3230,3230,5
20250311,115600,69777309,3225,3225,3225,3225,0
20250311,115500,69777309,3225,3225,3225,3225,1
20250311,115400,69774084,3240,3240,3240,3240,0
20250311,115300,69774084,3240,3240,3240,3240,0
20250311,115200,69774084,3240,3240,3240,3240,0
20250311,115100,69774084,3240,3240,3240,3240,0
20250311,115000,69774084,3240,3240,3240,3240,0
20250311,114900,69774084,3240,3240,3240,3240,0
20250311,114800,69774084,3240,3240,3240,3240,0
20250311,114700,69774084,3240,3240,3240,3240,0
20250311,114600,69774084,3240,3240,3240,3240,0
20250311,114500,69774084,3240,3240,3240,3240,61
20250311,114400,69576444,3235,3240,3240,3235,308
20250311,114300,68579524,3240,3240,3240,3240,0
20250311,114200,68579524,3240,3240,3240,3240,0
20250311,114100,68579524,3240,3240,3240,3240,0
20250311,114000,68579524,3240,3240,3240,3240,0
20250311,113900,68579524,3240,3220,3240,3220,18
20250311,113800,68521544,3220,3235,3235,3220,55
20250311,113700,68344089,3235,3235,3235,3235,0
20250311,113600,68344089,3235,3235,3235,3235,0
20250311,113500,68344089,3235,3235,3235,3235,0
20250311,113400,68344089,3235,3237,3237,3235,10
20250311,113300,68311725,3240,3240,3240,3240,23
20250311,113200,68237205,3235,3235,3235,3235,0
20250311,113100,68237205,3235,3235,3235,3235,0
20250311,113000,68237205,3235,3235,3235,3235,0
20250311,112900,68237205,3235,3230,3235,3230,469
20250311,112800,66722320,3225,3225,3225,3225,0
20250311,112700,66722320,3225,3225,3225,3225,200
20250311,112600,66077320,3230,3230,3230,3230,0
20250311,112500,66077320,3230,3230,3230,3230,0
20250311,112400,66077320,3230,3230,3230,3230,2
20250311,112300,66070860,3230,3230,3230,3230,0
20250311,112200,66070860,3230,3230,3230,3230,0
20250311,112100,66070860,3230,3230,3230,3230,35
20250311,112000,65957810,3230,3230,3230,3230,0
20250311,111900,65957810,3230,3230,3230,3230,0
20250311,111800,65957810,3230,3230,3230,3230,0
20250311,111700,65957810,3230,3230,3230,3230,88
20250311,111600,65673570,3230,3215,3230,3215,926
20250311,111500,62695955,3215,3215,3215,3215,0
20250311,111400,62695955,3215,3215,3215,3215,30
20250311,111300,62599505,3215,3215,3215,3215,0
20250311,111200,62599505,3215,3215,3215,3215,0
20250311,111100,62599505,3215,3215,3215,3215,0
20250311,111000,62599505,3215,3215,3215,3215,0
20250311,110900,62599505,3215,3215,3215,3215,0
20250311,110800,62599505,3215,3215,3215,3215,7
20250311,110700,62577000,3215,3215,3215,3215,0
20250311,110600,62577000,3215,3215,3215,3215,0
20250311,110500,62577000,3215,3215,3215,3215,1
20250311,110400,62573785,3215,3215,3215,3215,0
20250311,110300,62573785,3215,3215,3215,3215,0
20250311,110200,62573785,3215,3215,3215,3215,0
20250311,110100,62573785,3215,3215,3215,3215,2
20250311,110000,62567355,3210,3210,3210,3210,69
20250311,105900,62345865,3210,3210,3210,3210,0
20250311,105800,62345865,3210,3210,3210,3210,350
20250311,105700,61222365,3210,3210,3210,3210,0
20250311,105600,61222365,3210,3210,3210,3210,0
20250311,105500,61222365,3210,3210,3210,3210,500
20250311,105400,59617365,3215,3210,3215,3210,92
20250311,105300,59321980,3215,3215,3215,3215,0
20250311,105200,59321980,3215,3215,3215,3215,0
20250311,105100,59321980,3215,3215,3215,3215,1
20250311,105000,59318765,3205,3205,3205,3205,0
20250311,104900,59318765,3205,3205,3205,3205,0
20250311,104800,59318765,3205,3205,3205,3205,0
20250311,104700,59318765,3205,3205,3205,3205,0
20250311,104600,59318765,3205,3205,3205,3205,0
20250311,104500,59318765,3205,3210,3210,3205,40
20250311,104400,59190540,3220,3220,3220,3220,0
20250311,104300,59190540,3220,3215,3220,3215,7
20250311,104200,59168030,3215,3215,3215,3215,0
20250311,104100,59168030,3215,3215,3215,3215,1
20250311,104000,59164815,3215,3210,3215,3210,165
20250311,103900,58635100,3210,3210,3210,3210,64
20250311,103800,58429660,3210,3210,3210,3210,0
20250311,103700,58429660,3210,3210,3210,3210,4
20250311,103600,58416820,3210,3210,3210,3210,0
20250311,103500,58416820,3210,3210,3210,3210,0
20250311,103400,58416820,3210,3210,3210,3210,0
20250311,103300,58416820,3210,3210,3210,3210,0
20250311,103200,58416820,3210,3210,3210,3210,0
20250311,103100,58416820,3210,3210,3210,3210,759
20250311,103000,55980430,3205,3210,3210,3205,21
20250311,102900,55913025,3205,3205,3205,3205,134
20250311,102800,55483555,3210,3210,3210,3210,0
20250311,102700,55483555,3210,3210,3210,3210,0
20250311,102600,55483555,3210,3210,3210,3210,10
20250311,102500,55451455,3210,3210,3210,3210,1
20250311,102400,55448245,3205,3205,3205,3205,1
20250311,102300,55445040,3200,3200,3200,3200,0
20250311,102200,55445040,3200,3200,3200,3200,0
20250311,102100,55445040,3200,3200,3200,3200,10
20250311,102000,55413040,3195,3190,3195,3190,962
20250311,101900,52342815,3195,3200,3200,3195,1453
20250311,101800,47694740,3200,3200,3200,3200,0
20250311,101700,47694740,3200,3200,3200,3200,1
20250311,101600,47691540,3210,3210,3210,3210,2
20250311,101500,47685120,3200,3200,3210,3200,536
20250311,101400,45969910,3215,3205,3215,3205,120
20250311,101300,45585300,3205,3215,3215,3205,600
20250311,101200,43661550,3215,3205,3215,3205,150
20250311,101100,43179800,3215,3215,3215,3215,0
20250311,101000,43179800,3215,3215,3215,3215,13
20250311,100900,43138005,3215,3215,3215,3215,0
20250311,100800,43138005,3215,3215,3215,3215,1
20250311,100700,43134790,3210,3215,3215,3210,257
20250311,100600,42309810,3215,3215,3215,3215,0
20250311,100500,42309810,3215,3215,3215,3215,0
20250311,100400,42309810,3215,3220,3230,3215,307
20250311,100300,41322115,3230,3225,3230,3225,16
20250311,100200,41270510,3230,3230,3230,3230,1
20250311,100100,41267280,3225,3225,3230,3225,103
20250311,100000,40935100,3230,3230,3230,3230,1
20250311,095900,40931870,3225,3225,3225,3225,0
20250311,095800,40931870,3225,3225,3225,3225,157
20250311,095700,40425545,3225,3225,3225,3225,105
20250311,095600,40086920,3225,3225,3225,3225,0
20250311,095500,40086920,3225,3230,3230,3225,355
20250311,095400,38940430,3230,3235,3235,3230,183
20250311,095300,38348575,3255,3255,3255,3255,0
20250311,095200,38348575,3255,3255,3255,3255,6
20250311,095100,38329045,3255,3255,3255,3255,0
20250311,095000,38329045,3255,3255,3255,3255,10
20250311,094900,38296495,3260,3260,3260,3260,0
20250311,094800,38296495,3260,3260,3260,3260,0
20250311,094700,38296495,3260,3260,3260,3260,0
20250311,094600,38296495,3260,3260,3260,3260,1
20250311,094500,38293235,3255,3260,3260,3255,41
20250311,094400,38159585,3265,3250,3265,3250,25
20250311,094300,38078160,3245,3245,3245,3245,1
20250311,094200,38074915,3250,3250,3250,3250,0
20250311,094100,38074915,3250,3250,3250,3250,200
20250311,094000,37424915,3255,3255,3255,3255,0
20250311,093900,37424915,3255,3255,3255,3255,0
20250311,093800,37424915,3255,3255,3255,3255,0
20250311,093700,37424915,3255,3255,3255,3255,0
20250311,093600,37424915,3255,3255,3255,3255,0
20250311,093500,37424915,3255,3255,3255,3255,0
20250311,093400,37424915,3255,3255,3255,3255,0
20250311,093300,37424915,3255,3255,3255,3255,1683
20250311,093200,31946750,3270,3240,3270,3240,2515
20250311,093100,23768905,3245,3235,3245,3235,101
20250311,093000,23441805,3235,3225,3235,3225,565
20250311,092900,21618645,3220,3220,3220,3220,105
20250311,092800,21280545,3220,3220,3220,3220,50
20250311,092700,21119545,3220,3215,3220,3215,101
20250311,092600,20794825,3225,3225,3225,3225,0
20250311,092500,20794825,3225,3220,3225,3220,146
20250311,092400,20324700,3225,3220,3225,3220,301
20250311,092300,19355475,3225,3230,3230,3225,868
20250311,092200,16555610,3235,3235,3235,3235,78
20250311,092100,16303280,3235,3235,3235,3220,397
20250311,092000,15024085,3220,3220,3220,3220,140
20250311,091900,14573285,3235,3235,3235,3230,152
20250311,091800,14082315,3220,3235,3235,3220,32
20250311,091700,13979245,3235,3235,3235,3235,0
20250311,091600,13979245,3235,3235,3235,3235,0
20250311,091500,13979245,3235,3230,3235,3225,498
20250311,091400,12371460,3240,3235,3240,3235,501
20250311,091300,10750025,3235,3235,3235,3235,1
20250311,091200,10746790,3230,3230,3230,3230,56
20250311,091100,10565910,3230,3230,3230,3230,0
20250311,091000,10565910,3230,3210,3230,3210,134
20250311,090900,10135110,3235,3235,3240,3215,159
20250311,090800,9622780,3235,3235,3240,3235,171
20250311,090700,9069270,3240,3240,3240,3240,1
20250311,090600,9066030,3220,3235,3245,3220,167
20250311,090500,8525790,3235,3230,3235,3220,223
20250311,090400,7806775,3240,3220,3240,3220,207
20250311,090300,7139155,3225,3225,3225,3225,0
20250311,090200,7139155,3225,3230,3230,3195,93
20250311,090100,6841955,3230,3270,3270,3200,94
20250311,090000,6538935,3220,3190,3305,3190,1848
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192800 149768103 3255 3255 3255 3255 2042
3 20250311 192700 149768103 3255 3255 3255 3255 0
4 20250311 192600 149768103 3255 3255 3255 3255 0
5 20250311 192500 149768103 3255 3255 3255 3255 0
6 20250311 192400 149768103 3255 3255 3255 3255 0
7 20250311 192300 149768103 3255 3255 3255 3255 0
8 20250311 192200 149768103 3255 3255 3255 3255 0
9 20250311 192100 149768103 3255 3255 3255 3255 0
10 20250311 192000 149768103 3255 3255 3255 3255 0
11 20250311 191900 149768103 3255 3255 3255 3255 0
12 20250311 191800 149768103 3255 3255 3255 3255 0
13 20250311 191700 149768103 3255 3255 3255 3255 0
14 20250311 191600 149768103 3255 3255 3255 3255 0
15 20250311 191500 149768103 3255 3255 3255 3255 0
16 20250311 191400 149768103 3255 3255 3255 3255 0
17 20250311 191300 149768103 3255 3255 3255 3255 0
18 20250311 191200 149768103 3255 3255 3255 3255 0
19 20250311 191100 149768103 3255 3255 3255 3255 0
20 20250311 191000 149768103 3255 3255 3255 3255 0
21 20250311 190900 149768103 3255 3255 3255 3255 0
22 20250311 190800 149768103 3255 3255 3255 3255 0
23 20250311 190700 149768103 3255 3255 3255 3255 0
24 20250311 190600 149768103 3255 3255 3255 3255 0
25 20250311 190500 149768103 3255 3255 3255 3255 0
26 20250311 190400 149768103 3255 3255 3255 3255 0
27 20250311 190300 149768103 3255 3255 3255 3255 0
28 20250311 190200 149768103 3255 3255 3255 3255 0
29 20250311 190100 149768103 3255 3255 3255 3255 0
30 20250311 190000 149768103 3255 3255 3255 3255 0
31 20250311 185900 149768103 3255 3255 3255 3255 0
32 20250311 185800 149768103 3255 3255 3255 3255 2042
33 20250311 185700 149768103 3255 3255 3255 3255 0
34 20250311 185600 149768103 3255 3255 3255 3255 0
35 20250311 185500 149768103 3255 3255 3255 3255 0
36 20250311 185400 149768103 3255 3255 3255 3255 0
37 20250311 185300 149768103 3255 3255 3255 3255 0
38 20250311 185200 149768103 3255 3255 3255 3255 0
39 20250311 185100 149768103 3255 3255 3255 3255 0
40 20250311 185000 149768103 3255 3255 3255 3255 0
41 20250311 184900 149768103 3255 3255 3255 3255 0
42 20250311 184800 149768103 3255 3255 3255 3255 0
43 20250311 184700 149768103 3255 3255 3255 3255 0
44 20250311 184600 149768103 3255 3255 3255 3255 0
45 20250311 184500 149768103 3255 3255 3255 3255 0
46 20250311 184400 149768103 3255 3255 3255 3255 0
47 20250311 184300 149768103 3255 3255 3255 3255 0
48 20250311 184200 149768103 3255 3255 3255 3255 0
49 20250311 184100 149768103 3255 3255 3255 3255 0
50 20250311 184000 149768103 3255 3255 3255 3255 0
51 20250311 183900 149768103 3255 3255 3255 3255 0
52 20250311 183800 149768103 3255 3255 3255 3255 0
53 20250311 183700 149768103 3255 3255 3255 3255 0
54 20250311 183600 149768103 3255 3255 3255 3255 0
55 20250311 183500 149768103 3255 3255 3255 3255 0
56 20250311 183400 149768103 3255 3255 3255 3255 0
57 20250311 183300 149768103 3255 3255 3255 3255 0
58 20250311 183200 149768103 3255 3255 3255 3255 0
59 20250311 183100 149768103 3255 3255 3255 3255 0
60 20250311 183000 149768103 3255 3255 3255 3255 0
61 20250311 182900 149768103 3255 3255 3255 3255 0
62 20250311 182800 149768103 3255 3255 3255 3255 2042
63 20250311 182700 149768103 3255 3255 3255 3255 0
64 20250311 182600 149768103 3255 3255 3255 3255 0
65 20250311 182500 149768103 3255 3255 3255 3255 0
66 20250311 182400 149768103 3255 3255 3255 3255 0
67 20250311 182300 149768103 3255 3255 3255 3255 0
68 20250311 182200 149768103 3255 3255 3255 3255 0
69 20250311 182100 149768103 3255 3255 3255 3255 0
70 20250311 182000 149768103 3255 3255 3255 3255 0
71 20250311 181900 149768103 3255 3255 3255 3255 0
72 20250311 181800 149768103 3255 3255 3255 3255 0
73 20250311 181700 149768103 3255 3255 3255 3255 0
74 20250311 181600 149768103 3255 3255 3255 3255 0
75 20250311 181500 149768103 3255 3255 3255 3255 0
76 20250311 181400 149768103 3255 3255 3255 3255 0
77 20250311 181300 149768103 3255 3255 3255 3255 0
78 20250311 181200 149768103 3255 3255 3255 3255 0
79 20250311 181100 149768103 3255 3255 3255 3255 0
80 20250311 181000 149768103 3255 3255 3255 3255 0
81 20250311 180900 149768103 3255 3255 3255 3255 0
82 20250311 180800 149768103 3255 3255 3255 3255 0
83 20250311 180700 149768103 3255 3255 3255 3255 0
84 20250311 180600 149768103 3255 3255 3255 3255 0
85 20250311 180500 149768103 3255 3255 3255 3255 0
86 20250311 180400 149768103 3255 3255 3255 3255 0
87 20250311 180300 149768103 3255 3255 3255 3255 0
88 20250311 180200 149768103 3255 3255 3255 3255 0
89 20250311 180100 149768103 3255 3255 3255 3255 0
90 20250311 180000 149768103 3255 3255 3255 3255 0
91 20250311 175900 149768103 3255 3255 3255 3255 0
92 20250311 175800 149768103 3255 3255 3255 3255 2042
93 20250311 175700 149768103 3255 3255 3255 3255 0
94 20250311 175600 149768103 3255 3255 3255 3255 0
95 20250311 175500 149768103 3255 3255 3255 3255 0
96 20250311 175400 149768103 3255 3255 3255 3255 0
97 20250311 175300 149768103 3255 3255 3255 3255 0
98 20250311 175200 149768103 3255 3255 3255 3255 0
99 20250311 175100 149768103 3255 3255 3255 3255 0
100 20250311 175000 149768103 3255 3255 3255 3255 0
101 20250311 174900 149768103 3255 3255 3255 3255 0
102 20250311 174800 149768103 3255 3255 3255 3255 0
103 20250311 174700 149768103 3255 3255 3255 3255 0
104 20250311 174600 149768103 3255 3255 3255 3255 0
105 20250311 174500 149768103 3255 3255 3255 3255 0
106 20250311 174400 149768103 3255 3255 3255 3255 0
107 20250311 174300 149768103 3255 3255 3255 3255 0
108 20250311 174200 149768103 3255 3255 3255 3255 0
109 20250311 174100 149768103 3255 3255 3255 3255 0
110 20250311 174000 149768103 3255 3255 3255 3255 0
111 20250311 173900 149768103 3255 3255 3255 3255 0
112 20250311 173800 149768103 3255 3255 3255 3255 0
113 20250311 173700 149768103 3255 3255 3255 3255 0
114 20250311 173600 149768103 3255 3255 3255 3255 0
115 20250311 173500 149768103 3255 3255 3255 3255 0
116 20250311 173400 149768103 3255 3255 3255 3255 0
117 20250311 173300 149768103 3255 3255 3255 3255 0
118 20250311 173200 149768103 3255 3255 3255 3255 0
119 20250311 173100 149768103 3255 3255 3255 3255 0
120 20250311 173000 149768103 3255 3255 3255 3255 0
121 20250311 172900 149768103 3255 3255 3255 3255 0
122 20250311 172800 149768103 3255 3255 3255 3255 2042
123 20250311 172700 149768103 3255 3255 3255 3255 0
124 20250311 172600 149768103 3255 3255 3255 3255 0
125 20250311 172500 149768103 3255 3255 3255 3255 0
126 20250311 172400 149768103 3255 3255 3255 3255 0
127 20250311 172300 149768103 3255 3255 3255 3255 0
128 20250311 172200 149768103 3255 3255 3255 3255 0
129 20250311 172100 149768103 3255 3255 3255 3255 0
130 20250311 172000 149768103 3255 3255 3255 3255 0
131 20250311 171900 149768103 3255 3255 3255 3255 0
132 20250311 171800 149768103 3255 3255 3255 3255 0
133 20250311 171700 149768103 3255 3255 3255 3255 0
134 20250311 171600 149768103 3255 3255 3255 3255 0
135 20250311 171500 149768103 3255 3255 3255 3255 0
136 20250311 171400 149768103 3255 3255 3255 3255 0
137 20250311 171300 149768103 3255 3255 3255 3255 0
138 20250311 171200 149768103 3255 3255 3255 3255 0
139 20250311 171100 149768103 3255 3255 3255 3255 0
140 20250311 171000 149768103 3255 3255 3255 3255 0
141 20250311 170900 149768103 3255 3255 3255 3255 0
142 20250311 170800 149768103 3255 3255 3255 3255 0
143 20250311 170700 149768103 3255 3255 3255 3255 0
144 20250311 170600 149768103 3255 3255 3255 3255 0
145 20250311 170500 149768103 3255 3255 3255 3255 0
146 20250311 170400 149768103 3255 3255 3255 3255 0
147 20250311 170300 149768103 3255 3255 3255 3255 0
148 20250311 170200 149768103 3255 3255 3255 3255 0
149 20250311 170100 149768103 3255 3255 3255 3255 0
150 20250311 170000 149768103 3255 3255 3255 3255 0
151 20250311 165900 149768103 3255 3255 3255 3255 0
152 20250311 165800 149768103 3255 3255 3255 3255 2042
153 20250311 165700 149768103 3255 3255 3255 3255 0
154 20250311 165600 149768103 3255 3255 3255 3255 0
155 20250311 165500 149768103 3255 3255 3255 3255 0
156 20250311 165400 149768103 3255 3255 3255 3255 0
157 20250311 165300 149768103 3255 3255 3255 3255 0
158 20250311 165200 149768103 3255 3255 3255 3255 0
159 20250311 165100 149768103 3255 3255 3255 3255 0
160 20250311 165000 149768103 3255 3255 3255 3255 0
161 20250311 164900 149768103 3255 3255 3255 3255 0
162 20250311 164800 149768103 3255 3255 3255 3255 0
163 20250311 164700 149768103 3255 3255 3255 3255 0
164 20250311 164600 149768103 3255 3255 3255 3255 0
165 20250311 164500 149768103 3255 3255 3255 3255 0
166 20250311 164400 149768103 3255 3255 3255 3255 0
167 20250311 164300 149768103 3255 3255 3255 3255 0
168 20250311 164200 149768103 3255 3255 3255 3255 0
169 20250311 164100 149768103 3255 3255 3255 3255 0
170 20250311 164000 149768103 3255 3255 3255 3255 0
171 20250311 163900 149768103 3255 3255 3255 3255 0
172 20250311 163800 149768103 3255 3255 3255 3255 0
173 20250311 163700 149768103 3255 3255 3255 3255 0
174 20250311 163600 149768103 3255 3255 3255 3255 0
175 20250311 163500 149768103 3255 3255 3255 3255 0
176 20250311 163400 149768103 3255 3255 3255 3255 0
177 20250311 163300 149768103 3255 3255 3255 3255 0
178 20250311 163200 149768103 3255 3255 3255 3255 0
179 20250311 163100 149768103 3255 3255 3255 3255 0
180 20250311 163000 149768103 3255 3255 3255 3255 0
181 20250311 162900 149768103 3255 3255 3255 3255 0
182 20250311 162800 149768103 3255 3255 3255 3255 2042
183 20250311 162700 149768103 3255 3255 3255 3255 0
184 20250311 162600 149768103 3255 3255 3255 3255 0
185 20250311 162500 149768103 3255 3255 3255 3255 0
186 20250311 162400 149768103 3255 3255 3255 3255 0
187 20250311 162300 149768103 3255 3255 3255 3255 0
188 20250311 162200 149768103 3255 3255 3255 3255 0
189 20250311 162100 149768103 3255 3255 3255 3255 0
190 20250311 162000 149768103 3255 3255 3255 3255 0
191 20250311 161900 149768103 3255 3255 3255 3255 0
192 20250311 161800 149768103 3255 3255 3255 3255 0
193 20250311 161700 149768103 3255 3255 3255 3255 0
194 20250311 161600 149768103 3255 3255 3255 3255 0
195 20250311 161500 149768103 3255 3255 3255 3255 0
196 20250311 161400 149768103 3255 3255 3255 3255 0
197 20250311 161300 149768103 3255 3255 3255 3255 0
198 20250311 161200 149768103 3255 3255 3255 3255 0
199 20250311 161100 149768103 3255 3255 3255 3255 0
200 20250311 161000 149768103 3255 3255 3255 3255 0
201 20250311 160900 149768103 3255 3255 3255 3255 0
202 20250311 160800 149768103 3255 3255 3255 3255 0
203 20250311 160700 149768103 3255 3255 3255 3255 0
204 20250311 160600 149768103 3255 3255 3255 3255 0
205 20250311 160500 149768103 3255 3255 3255 3255 0
206 20250311 160400 149768103 3255 3255 3255 3255 0
207 20250311 160300 149768103 3255 3255 3255 3255 0
208 20250311 160200 149768103 3255 3255 3255 3255 0
209 20250311 160100 149768103 3255 3255 3255 3255 0
210 20250311 160000 149768103 3255 3255 3255 3255 0
211 20250311 155900 149768103 3255 3255 3255 3255 0
212 20250311 155800 149768103 3255 3255 3255 3255 2042
213 20250311 155700 149768103 3255 3255 3255 3255 0
214 20250311 155600 149768103 3255 3255 3255 3255 0
215 20250311 155500 149768103 3255 3255 3255 3255 0
216 20250311 155400 149768103 3255 3255 3255 3255 0
217 20250311 155300 149768103 3255 3255 3255 3255 0
218 20250311 155200 149768103 3255 3255 3255 3255 0
219 20250311 155100 149768103 3255 3255 3255 3255 0
220 20250311 155000 149768103 3255 3255 3255 3255 0
221 20250311 154900 149768103 3255 3255 3255 3255 0
222 20250311 154800 149768103 3255 3255 3255 3255 0
223 20250311 154700 149768103 3255 3255 3255 3255 0
224 20250311 154600 149768103 3255 3255 3255 3255 0
225 20250311 154500 149768103 3255 3255 3255 3255 0
226 20250311 154400 149768103 3255 3255 3255 3255 0
227 20250311 154300 149768103 3255 3255 3255 3255 0
228 20250311 154200 149768103 3255 3255 3255 3255 0
229 20250311 154100 149768103 3255 3255 3255 3255 0
230 20250311 154000 149768103 3255 3255 3255 3255 0
231 20250311 153900 149768103 3255 3255 3255 3255 0
232 20250311 153800 149768103 3255 3255 3255 3255 0
233 20250311 153700 149768103 3255 3255 3255 3255 0
234 20250311 153600 149768103 3255 3255 3255 3255 0
235 20250311 153500 149768103 3255 3255 3255 3255 0
236 20250311 153400 149768103 3255 3255 3255 3255 0
237 20250311 153300 149768103 3255 3255 3255 3255 0
238 20250311 153200 149768103 3255 3255 3255 3255 0
239 20250311 153100 149768103 3255 3255 3255 3255 0
240 20250311 153000 149768103 3255 3255 3255 3255 2042
241 20250311 152900 143121393 3240 3240 3240 3240 0
242 20250311 152800 143121393 3240 3240 3240 3240 0
243 20250311 152700 143121393 3240 3240 3240 3240 0
244 20250311 152600 143121393 3240 3240 3240 3240 0
245 20250311 152500 143121393 3240 3240 3240 3240 0
246 20250311 152400 143121393 3240 3240 3240 3240 0
247 20250311 152300 143121393 3240 3240 3240 3240 0
248 20250311 152200 143121393 3240 3240 3240 3240 0
249 20250311 152100 143121393 3240 3240 3240 3240 0
250 20250311 152000 143121393 3240 3240 3240 3240 0
251 20250311 151900 143121393 3240 3260 3260 3240 46
252 20250311 151800 142971553 3265 3265 3265 3265 0
253 20250311 151700 142971553 3265 3255 3265 3255 2001
254 20250311 151600 136454238 3250 3245 3250 3245 500
255 20250311 151500 134829913 3240 3240 3240 3240 1746
256 20250311 151400 129172873 3240 3240 3240 3240 0
257 20250311 151300 129172873 3240 3240 3240 3240 1
258 20250311 151200 129169633 3235 3235 3235 3235 0
259 20250311 151100 129169633 3235 3235 3235 3235 0
260 20250311 151000 129169633 3235 3230 3235 3230 1982
261 20250311 150900 122757913 3230 3225 3230 3225 54
262 20250311 150800 122583743 3225 3225 3225 3225 470
263 20250311 150700 121067993 3235 3235 3235 3235 2
264 20250311 150600 121061523 3225 3230 3230 3225 950
265 20250311 150500 117995273 3235 3235 3235 3235 2
266 20250311 150400 117988803 3230 3225 3230 3225 297
267 20250311 150300 117030808 3225 3225 3225 3225 337
268 20250311 150200 115943983 3220 3220 3220 3220 306
269 20250311 150100 114958663 3225 3225 3225 3225 0
270 20250311 150000 114958663 3225 3225 3225 3225 209
271 20250311 145900 114284638 3240 3240 3240 3240 0
272 20250311 145800 114284638 3240 3240 3240 3240 0
273 20250311 145700 114284638 3240 3240 3240 3240 18
274 20250311 145600 114226318 3240 3235 3240 3235 192
275 20250311 145500 113604988 3240 3240 3240 3240 0
276 20250311 145400 113604988 3240 3240 3240 3240 0
277 20250311 145300 113604988 3240 3240 3240 3240 0
278 20250311 145200 113604988 3240 3240 3240 3240 0
279 20250311 145100 113604988 3240 3240 3240 3240 0
280 20250311 145000 113604988 3240 3240 3240 3240 0
281 20250311 144900 113604988 3240 3240 3240 3240 1
282 20250311 144800 113601748 3235 3230 3235 3230 71
283 20250311 144700 113372413 3240 3240 3240 3240 0
284 20250311 144600 113372413 3240 3240 3240 3240 1
285 20250311 144500 113369173 3235 3235 3235 3235 0
286 20250311 144400 113369173 3235 3235 3235 3235 0
287 20250311 144300 113369173 3235 3235 3235 3235 0
288 20250311 144200 113369173 3235 3235 3235 3235 0
289 20250311 144100 113369173 3235 3235 3235 3235 0
290 20250311 144000 113369173 3235 3235 3235 3235 27
291 20250311 143900 113281828 3240 3240 3240 3240 0
292 20250311 143800 113281828 3240 3240 3240 3240 120
293 20250311 143700 112893028 3240 3240 3240 3240 0
294 20250311 143600 112893028 3240 3240 3240 3240 0
295 20250311 143500 112893028 3240 3235 3240 3235 701
296 20250311 143400 110625288 3240 3240 3240 3240 1
297 20250311 143300 110622048 3235 3235 3235 3235 0
298 20250311 143200 110622048 3235 3235 3235 3235 500
299 20250311 143100 109004548 3240 3245 3245 3240 23
300 20250311 143000 108930023 3240 3240 3245 3240 3047
301 20250311 142900 99057733 3240 3235 3240 3235 628
302 20250311 142800 97023588 3230 3230 3230 3230 1210
303 20250311 142700 93115288 3225 3225 3225 3225 0
304 20250311 142600 93115288 3225 3230 3230 3225 735
305 20250311 142500 90743738 3230 3230 3230 3230 102
306 20250311 142400 90414278 3235 3235 3235 3235 0
307 20250311 142300 90414278 3235 3235 3235 3235 1
308 20250311 142200 90411043 3235 3235 3235 3235 0
309 20250311 142100 90411043 3235 3235 3235 3235 0
310 20250311 142000 90411043 3235 3235 3235 3235 0
311 20250311 141900 90411043 3235 3235 3235 3235 15
312 20250311 141800 90362518 3230 3230 3230 3230 0
313 20250311 141700 90362518 3230 3230 3230 3230 0
314 20250311 141600 90362518 3230 3230 3230 3230 0
315 20250311 141500 90362518 3230 3230 3230 3230 0
316 20250311 141400 90362518 3230 3230 3230 3230 0
317 20250311 141300 90362518 3230 3230 3230 3230 151
318 20250311 141200 89874788 3245 3230 3245 3230 2
319 20250311 141100 89868313 3245 3245 3245 3245 1
320 20250311 141000 89865068 3245 3230 3245 3230 2
321 20250311 140900 89858593 3245 3230 3245 3230 242
322 20250311 140800 89076918 3245 3245 3245 3245 1
323 20250311 140700 89073673 3230 3230 3230 3230 200
324 20250311 140600 88427673 3245 3245 3245 3245 1
325 20250311 140500 88424428 3230 3230 3230 3230 19
326 20250311 140400 88363058 3245 3245 3245 3245 0
327 20250311 140300 88363058 3245 3245 3245 3245 1
328 20250311 140200 88359813 3245 3240 3245 3240 2
329 20250311 140100 88353328 3225 3225 3225 3225 0
330 20250311 140000 88353328 3225 3235 3235 3225 490
331 20250311 135900 86771033 3245 3245 3245 3245 0
332 20250311 135800 86771033 3245 3245 3245 3245 0
333 20250311 135700 86771033 3245 3245 3245 3245 0
334 20250311 135600 86771033 3245 3245 3245 3245 0
335 20250311 135500 86771033 3245 3245 3245 3245 1
336 20250311 135400 86767788 3245 3245 3245 3245 0
337 20250311 135300 86767788 3245 3245 3245 3245 0
338 20250311 135200 86767788 3245 3245 3245 3245 0
339 20250311 135100 86767788 3245 3245 3245 3245 1
340 20250311 135000 86764543 3230 3230 3230 3230 1
341 20250311 134900 86761313 3245 3245 3245 3245 0
342 20250311 134800 86761313 3245 3245 3245 3245 0
343 20250311 134700 86761313 3245 3245 3245 3245 0
344 20250311 134600 86761313 3245 3245 3245 3245 0
345 20250311 134500 86761313 3245 3245 3245 3245 0
346 20250311 134400 86761313 3245 3245 3245 3245 0
347 20250311 134300 86761313 3245 3245 3245 3245 0
348 20250311 134200 86761313 3245 3245 3245 3245 1
349 20250311 134100 86758068 3230 3230 3230 3230 0
350 20250311 134000 86758068 3230 3230 3230 3230 0
351 20250311 133900 86758068 3230 3230 3230 3230 0
352 20250311 133800 86758068 3230 3240 3240 3230 10
353 20250311 133700 86725748 3245 3245 3245 3245 13
354 20250311 133600 86683563 3245 3245 3245 3245 4
355 20250311 133500 86670583 3240 3240 3240 3240 6
356 20250311 133400 86651143 3240 3240 3240 3240 13
357 20250311 133300 86609023 3240 3240 3240 3240 0
358 20250311 133200 86609023 3240 3240 3240 3240 0
359 20250311 133100 86609023 3240 3240 3240 3240 179
360 20250311 133000 86029063 3240 3240 3240 3240 0
361 20250311 132900 86029063 3240 3240 3240 3240 0
362 20250311 132800 86029063 3240 3240 3240 3240 1
363 20250311 132700 86025823 3235 3235 3235 3235 233
364 20250311 132600 85272068 3230 3230 3230 3230 0
365 20250311 132500 85272068 3230 3230 3230 3230 0
366 20250311 132400 85272068 3230 3230 3230 3230 200
367 20250311 132300 84626068 3235 3235 3235 3235 0
368 20250311 132200 84626068 3235 3230 3235 3230 101
369 20250311 132100 84299833 3235 3235 3235 3235 0
370 20250311 132000 84299833 3235 3230 3235 3230 427
371 20250311 131900 82919428 3230 3230 3230 3230 3
372 20250311 131800 82909738 3230 3230 3230 3230 199
373 20250311 131700 82266968 3230 3230 3230 3230 0
374 20250311 131600 82266968 3230 3230 3230 3230 1
375 20250311 131500 82263738 3235 3235 3235 3235 0
376 20250311 131400 82263738 3235 3235 3235 3235 0
377 20250311 131300 82263738 3235 3235 3235 3235 0
378 20250311 131200 82263738 3235 3230 3235 3225 142
379 20250311 131100 81805208 3235 3230 3235 3230 138
380 20250311 131000 81359463 3235 3235 3235 3235 1
381 20250311 130900 81356228 3230 3230 3230 3230 0
382 20250311 130800 81356228 3230 3230 3230 3230 0
383 20250311 130700 81356228 3230 3230 3230 3230 140
384 20250311 130600 80904028 3235 3235 3235 3235 0
385 20250311 130500 80904028 3235 3235 3235 3235 152
386 20250311 130400 80412308 3235 3235 3235 3235 0
387 20250311 130300 80412308 3235 3235 3235 3235 150
388 20250311 130200 79927058 3230 3230 3230 3230 0
389 20250311 130100 79927058 3230 3230 3230 3230 0
390 20250311 130000 79927058 3230 3230 3230 3230 15
391 20250311 125900 79878608 3235 3235 3235 3235 1
392 20250311 125800 79875373 3230 3230 3230 3230 33
393 20250311 125700 79768783 3230 3230 3230 3230 1
394 20250311 125600 79765553 3230 3230 3230 3230 0
395 20250311 125500 79765553 3230 3230 3230 3230 0
396 20250311 125400 79765553 3230 3230 3230 3230 186
397 20250311 125300 79164773 3230 3230 3230 3230 20
398 20250311 125200 79100173 3235 3235 3235 3235 75
399 20250311 125100 78857548 3235 3235 3235 3235 130
400 20250311 125000 78436998 3235 3235 3235 3235 155
401 20250311 124900 77935573 3235 3235 3235 3235 0
402 20250311 124800 77935573 3235 3235 3235 3235 0
403 20250311 124700 77935573 3235 3232 3235 3232 58
404 20250311 124600 77747946 3235 3235 3235 3235 154
405 20250311 124500 77249756 3235 3235 3235 3235 0
406 20250311 124400 77249756 3235 3235 3235 3235 0
407 20250311 124300 77249756 3235 3235 3235 3235 10
408 20250311 124200 77217406 3235 3235 3235 3235 0
409 20250311 124100 77217406 3235 3235 3235 3235 10
410 20250311 124000 77185056 3235 3232 3235 3225 838
411 20250311 123900 74479809 3235 3235 3235 3235 0
412 20250311 123800 74479809 3235 3235 3235 3235 0
413 20250311 123700 74479809 3235 3235 3235 3235 0
414 20250311 123600 74479809 3235 3235 3235 3235 9
415 20250311 123500 74450694 3240 3240 3240 3240 0
416 20250311 123400 74450694 3240 3240 3240 3240 0
417 20250311 123300 74450694 3240 3240 3240 3240 1
418 20250311 123200 74447454 3240 3240 3240 3240 0
419 20250311 123100 74447454 3240 3240 3240 3240 1
420 20250311 123000 74444214 3230 3230 3230 3230 1
421 20250311 122900 74440984 3240 3240 3240 3240 1
422 20250311 122800 74437744 3245 3245 3245 3245 0
423 20250311 122700 74437744 3245 3245 3245 3245 0
424 20250311 122600 74437744 3245 3245 3245 3245 0
425 20250311 122500 74437744 3245 3245 3245 3245 0
426 20250311 122400 74437744 3245 3245 3245 3245 0
427 20250311 122300 74437744 3245 3245 3245 3245 0
428 20250311 122200 74437744 3245 3245 3245 3245 0
429 20250311 122100 74437744 3245 3245 3245 3245 1
430 20250311 122000 74434499 3235 3235 3235 3235 0
431 20250311 121900 74434499 3235 3235 3235 3235 0
432 20250311 121800 74434499 3235 3235 3235 3235 0
433 20250311 121700 74434499 3235 3235 3235 3235 0
434 20250311 121600 74434499 3235 3235 3235 3235 0
435 20250311 121500 74434499 3235 3235 3235 3235 0
436 20250311 121400 74434499 3235 3235 3235 3235 231
437 20250311 121300 73687214 3235 3235 3235 3235 38
438 20250311 121200 73564284 3235 3235 3235 3235 0
439 20250311 121100 73564284 3235 3235 3235 3235 0
440 20250311 121000 73564284 3235 3235 3235 3235 0
441 20250311 120900 73564284 3235 3235 3235 3235 0
442 20250311 120800 73564284 3235 3235 3235 3235 350
443 20250311 120700 72432034 3240 3240 3240 3240 404
444 20250311 120600 71123074 3240 3240 3240 3240 6
445 20250311 120500 71103634 3235 3235 3235 3235 0
446 20250311 120400 71103634 3235 3235 3235 3235 200
447 20250311 120300 70456634 3235 3235 3235 3235 0
448 20250311 120200 70456634 3235 3235 3235 3235 0
449 20250311 120100 70456634 3235 3235 3235 3235 5
450 20250311 120000 70440459 3235 3235 3235 3235 199
451 20250311 115900 69796694 3235 3235 3235 3235 1
452 20250311 115800 69793459 3230 3230 3230 3230 0
453 20250311 115700 69793459 3230 3230 3230 3230 5
454 20250311 115600 69777309 3225 3225 3225 3225 0
455 20250311 115500 69777309 3225 3225 3225 3225 1
456 20250311 115400 69774084 3240 3240 3240 3240 0
457 20250311 115300 69774084 3240 3240 3240 3240 0
458 20250311 115200 69774084 3240 3240 3240 3240 0
459 20250311 115100 69774084 3240 3240 3240 3240 0
460 20250311 115000 69774084 3240 3240 3240 3240 0
461 20250311 114900 69774084 3240 3240 3240 3240 0
462 20250311 114800 69774084 3240 3240 3240 3240 0
463 20250311 114700 69774084 3240 3240 3240 3240 0
464 20250311 114600 69774084 3240 3240 3240 3240 0
465 20250311 114500 69774084 3240 3240 3240 3240 61
466 20250311 114400 69576444 3235 3240 3240 3235 308
467 20250311 114300 68579524 3240 3240 3240 3240 0
468 20250311 114200 68579524 3240 3240 3240 3240 0
469 20250311 114100 68579524 3240 3240 3240 3240 0
470 20250311 114000 68579524 3240 3240 3240 3240 0
471 20250311 113900 68579524 3240 3220 3240 3220 18
472 20250311 113800 68521544 3220 3235 3235 3220 55
473 20250311 113700 68344089 3235 3235 3235 3235 0
474 20250311 113600 68344089 3235 3235 3235 3235 0
475 20250311 113500 68344089 3235 3235 3235 3235 0
476 20250311 113400 68344089 3235 3237 3237 3235 10
477 20250311 113300 68311725 3240 3240 3240 3240 23
478 20250311 113200 68237205 3235 3235 3235 3235 0
479 20250311 113100 68237205 3235 3235 3235 3235 0
480 20250311 113000 68237205 3235 3235 3235 3235 0
481 20250311 112900 68237205 3235 3230 3235 3230 469
482 20250311 112800 66722320 3225 3225 3225 3225 0
483 20250311 112700 66722320 3225 3225 3225 3225 200
484 20250311 112600 66077320 3230 3230 3230 3230 0
485 20250311 112500 66077320 3230 3230 3230 3230 0
486 20250311 112400 66077320 3230 3230 3230 3230 2
487 20250311 112300 66070860 3230 3230 3230 3230 0
488 20250311 112200 66070860 3230 3230 3230 3230 0
489 20250311 112100 66070860 3230 3230 3230 3230 35
490 20250311 112000 65957810 3230 3230 3230 3230 0
491 20250311 111900 65957810 3230 3230 3230 3230 0
492 20250311 111800 65957810 3230 3230 3230 3230 0
493 20250311 111700 65957810 3230 3230 3230 3230 88
494 20250311 111600 65673570 3230 3215 3230 3215 926
495 20250311 111500 62695955 3215 3215 3215 3215 0
496 20250311 111400 62695955 3215 3215 3215 3215 30
497 20250311 111300 62599505 3215 3215 3215 3215 0
498 20250311 111200 62599505 3215 3215 3215 3215 0
499 20250311 111100 62599505 3215 3215 3215 3215 0
500 20250311 111000 62599505 3215 3215 3215 3215 0
501 20250311 110900 62599505 3215 3215 3215 3215 0
502 20250311 110800 62599505 3215 3215 3215 3215 7
503 20250311 110700 62577000 3215 3215 3215 3215 0
504 20250311 110600 62577000 3215 3215 3215 3215 0
505 20250311 110500 62577000 3215 3215 3215 3215 1
506 20250311 110400 62573785 3215 3215 3215 3215 0
507 20250311 110300 62573785 3215 3215 3215 3215 0
508 20250311 110200 62573785 3215 3215 3215 3215 0
509 20250311 110100 62573785 3215 3215 3215 3215 2
510 20250311 110000 62567355 3210 3210 3210 3210 69
511 20250311 105900 62345865 3210 3210 3210 3210 0
512 20250311 105800 62345865 3210 3210 3210 3210 350
513 20250311 105700 61222365 3210 3210 3210 3210 0
514 20250311 105600 61222365 3210 3210 3210 3210 0
515 20250311 105500 61222365 3210 3210 3210 3210 500
516 20250311 105400 59617365 3215 3210 3215 3210 92
517 20250311 105300 59321980 3215 3215 3215 3215 0
518 20250311 105200 59321980 3215 3215 3215 3215 0
519 20250311 105100 59321980 3215 3215 3215 3215 1
520 20250311 105000 59318765 3205 3205 3205 3205 0
521 20250311 104900 59318765 3205 3205 3205 3205 0
522 20250311 104800 59318765 3205 3205 3205 3205 0
523 20250311 104700 59318765 3205 3205 3205 3205 0
524 20250311 104600 59318765 3205 3205 3205 3205 0
525 20250311 104500 59318765 3205 3210 3210 3205 40
526 20250311 104400 59190540 3220 3220 3220 3220 0
527 20250311 104300 59190540 3220 3215 3220 3215 7
528 20250311 104200 59168030 3215 3215 3215 3215 0
529 20250311 104100 59168030 3215 3215 3215 3215 1
530 20250311 104000 59164815 3215 3210 3215 3210 165
531 20250311 103900 58635100 3210 3210 3210 3210 64
532 20250311 103800 58429660 3210 3210 3210 3210 0
533 20250311 103700 58429660 3210 3210 3210 3210 4
534 20250311 103600 58416820 3210 3210 3210 3210 0
535 20250311 103500 58416820 3210 3210 3210 3210 0
536 20250311 103400 58416820 3210 3210 3210 3210 0
537 20250311 103300 58416820 3210 3210 3210 3210 0
538 20250311 103200 58416820 3210 3210 3210 3210 0
539 20250311 103100 58416820 3210 3210 3210 3210 759
540 20250311 103000 55980430 3205 3210 3210 3205 21
541 20250311 102900 55913025 3205 3205 3205 3205 134
542 20250311 102800 55483555 3210 3210 3210 3210 0
543 20250311 102700 55483555 3210 3210 3210 3210 0
544 20250311 102600 55483555 3210 3210 3210 3210 10
545 20250311 102500 55451455 3210 3210 3210 3210 1
546 20250311 102400 55448245 3205 3205 3205 3205 1
547 20250311 102300 55445040 3200 3200 3200 3200 0
548 20250311 102200 55445040 3200 3200 3200 3200 0
549 20250311 102100 55445040 3200 3200 3200 3200 10
550 20250311 102000 55413040 3195 3190 3195 3190 962
551 20250311 101900 52342815 3195 3200 3200 3195 1453
552 20250311 101800 47694740 3200 3200 3200 3200 0
553 20250311 101700 47694740 3200 3200 3200 3200 1
554 20250311 101600 47691540 3210 3210 3210 3210 2
555 20250311 101500 47685120 3200 3200 3210 3200 536
556 20250311 101400 45969910 3215 3205 3215 3205 120
557 20250311 101300 45585300 3205 3215 3215 3205 600
558 20250311 101200 43661550 3215 3205 3215 3205 150
559 20250311 101100 43179800 3215 3215 3215 3215 0
560 20250311 101000 43179800 3215 3215 3215 3215 13
561 20250311 100900 43138005 3215 3215 3215 3215 0
562 20250311 100800 43138005 3215 3215 3215 3215 1
563 20250311 100700 43134790 3210 3215 3215 3210 257
564 20250311 100600 42309810 3215 3215 3215 3215 0
565 20250311 100500 42309810 3215 3215 3215 3215 0
566 20250311 100400 42309810 3215 3220 3230 3215 307
567 20250311 100300 41322115 3230 3225 3230 3225 16
568 20250311 100200 41270510 3230 3230 3230 3230 1
569 20250311 100100 41267280 3225 3225 3230 3225 103
570 20250311 100000 40935100 3230 3230 3230 3230 1
571 20250311 095900 40931870 3225 3225 3225 3225 0
572 20250311 095800 40931870 3225 3225 3225 3225 157
573 20250311 095700 40425545 3225 3225 3225 3225 105
574 20250311 095600 40086920 3225 3225 3225 3225 0
575 20250311 095500 40086920 3225 3230 3230 3225 355
576 20250311 095400 38940430 3230 3235 3235 3230 183
577 20250311 095300 38348575 3255 3255 3255 3255 0
578 20250311 095200 38348575 3255 3255 3255 3255 6
579 20250311 095100 38329045 3255 3255 3255 3255 0
580 20250311 095000 38329045 3255 3255 3255 3255 10
581 20250311 094900 38296495 3260 3260 3260 3260 0
582 20250311 094800 38296495 3260 3260 3260 3260 0
583 20250311 094700 38296495 3260 3260 3260 3260 0
584 20250311 094600 38296495 3260 3260 3260 3260 1
585 20250311 094500 38293235 3255 3260 3260 3255 41
586 20250311 094400 38159585 3265 3250 3265 3250 25
587 20250311 094300 38078160 3245 3245 3245 3245 1
588 20250311 094200 38074915 3250 3250 3250 3250 0
589 20250311 094100 38074915 3250 3250 3250 3250 200
590 20250311 094000 37424915 3255 3255 3255 3255 0
591 20250311 093900 37424915 3255 3255 3255 3255 0
592 20250311 093800 37424915 3255 3255 3255 3255 0
593 20250311 093700 37424915 3255 3255 3255 3255 0
594 20250311 093600 37424915 3255 3255 3255 3255 0
595 20250311 093500 37424915 3255 3255 3255 3255 0
596 20250311 093400 37424915 3255 3255 3255 3255 0
597 20250311 093300 37424915 3255 3255 3255 3255 1683
598 20250311 093200 31946750 3270 3240 3270 3240 2515
599 20250311 093100 23768905 3245 3235 3245 3235 101
600 20250311 093000 23441805 3235 3225 3235 3225 565
601 20250311 092900 21618645 3220 3220 3220 3220 105
602 20250311 092800 21280545 3220 3220 3220 3220 50
603 20250311 092700 21119545 3220 3215 3220 3215 101
604 20250311 092600 20794825 3225 3225 3225 3225 0
605 20250311 092500 20794825 3225 3220 3225 3220 146
606 20250311 092400 20324700 3225 3220 3225 3220 301
607 20250311 092300 19355475 3225 3230 3230 3225 868
608 20250311 092200 16555610 3235 3235 3235 3235 78
609 20250311 092100 16303280 3235 3235 3235 3220 397
610 20250311 092000 15024085 3220 3220 3220 3220 140
611 20250311 091900 14573285 3235 3235 3235 3230 152
612 20250311 091800 14082315 3220 3235 3235 3220 32
613 20250311 091700 13979245 3235 3235 3235 3235 0
614 20250311 091600 13979245 3235 3235 3235 3235 0
615 20250311 091500 13979245 3235 3230 3235 3225 498
616 20250311 091400 12371460 3240 3235 3240 3235 501
617 20250311 091300 10750025 3235 3235 3235 3235 1
618 20250311 091200 10746790 3230 3230 3230 3230 56
619 20250311 091100 10565910 3230 3230 3230 3230 0
620 20250311 091000 10565910 3230 3210 3230 3210 134
621 20250311 090900 10135110 3235 3235 3240 3215 159
622 20250311 090800 9622780 3235 3235 3240 3235 171
623 20250311 090700 9069270 3240 3240 3240 3240 1
624 20250311 090600 9066030 3220 3235 3245 3220 167
625 20250311 090500 8525790 3235 3230 3235 3220 223
626 20250311 090400 7806775 3240 3220 3240 3220 207
627 20250311 090300 7139155 3225 3225 3225 3225 0
628 20250311 090200 7139155 3225 3230 3230 3195 93
629 20250311 090100 6841955 3230 3270 3270 3200 94
630 20250311 090000 6538935 3220 3190 3305 3190 1848

1
041460/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,39692,19000000,130189760,62320000000,0.21
20250306,39692,19000000,131578980,62985000000,0.21
20250305,39692,19000000,132372820,63365000000,0.21
20250304,39692,19000000,129395920,61940000000,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 39692 19000000 130189760 62320000000 0.21
3 20250306 39692 19000000 131578980 62985000000 0.21
4 20250305 39692 19000000 132372820 63365000000 0.21
5 20250304 39692 19000000 129395920 61940000000 0.21