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

631
042600/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192900,122766910,10000,10000,10000,10000,3852
20250311,192800,122766910,10000,10000,10000,10000,0
20250311,192700,122766910,10000,10000,10000,10000,0
20250311,192600,122766910,10000,10000,10000,10000,0
20250311,192500,122766910,10000,10000,10000,10000,0
20250311,192400,122766910,10000,10000,10000,10000,0
20250311,192300,122766910,10000,10000,10000,10000,0
20250311,192200,122766910,10000,10000,10000,10000,0
20250311,192100,122766910,10000,10000,10000,10000,0
20250311,192000,122766910,10000,10000,10000,10000,0
20250311,191900,122766910,10000,10000,10000,10000,0
20250311,191800,122766910,10000,10000,10000,10000,0
20250311,191700,122766910,10000,10000,10000,10000,0
20250311,191600,122766910,10000,10000,10000,10000,0
20250311,191500,122766910,10000,10000,10000,10000,0
20250311,191400,122766910,10000,10000,10000,10000,0
20250311,191300,122766910,10000,10000,10000,10000,0
20250311,191200,122766910,10000,10000,10000,10000,0
20250311,191100,122766910,10000,10000,10000,10000,0
20250311,191000,122766910,10000,10000,10000,10000,0
20250311,190900,122766910,10000,10000,10000,10000,0
20250311,190800,122766910,10000,10000,10000,10000,0
20250311,190700,122766910,10000,10000,10000,10000,0
20250311,190600,122766910,10000,10000,10000,10000,0
20250311,190500,122766910,10000,10000,10000,10000,0
20250311,190400,122766910,10000,10000,10000,10000,0
20250311,190300,122766910,10000,10000,10000,10000,0
20250311,190200,122766910,10000,10000,10000,10000,0
20250311,190100,122766910,10000,10000,10000,10000,0
20250311,190000,122766910,10000,10000,10000,10000,0
20250311,185900,122766910,10000,10000,10000,10000,3852
20250311,185800,122766910,10000,10000,10000,10000,0
20250311,185700,122766910,10000,10000,10000,10000,0
20250311,185600,122766910,10000,10000,10000,10000,0
20250311,185500,122766910,10000,10000,10000,10000,0
20250311,185400,122766910,10000,10000,10000,10000,0
20250311,185300,122766910,10000,10000,10000,10000,0
20250311,185200,122766910,10000,10000,10000,10000,0
20250311,185100,122766910,10000,10000,10000,10000,0
20250311,185000,122766910,10000,10000,10000,10000,0
20250311,184900,122766910,10000,10000,10000,10000,0
20250311,184800,122766910,10000,10000,10000,10000,0
20250311,184700,122766910,10000,10000,10000,10000,0
20250311,184600,122766910,10000,10000,10000,10000,0
20250311,184500,122766910,10000,10000,10000,10000,0
20250311,184400,122766910,10000,10000,10000,10000,0
20250311,184300,122766910,10000,10000,10000,10000,0
20250311,184200,122766910,10000,10000,10000,10000,0
20250311,184100,122766910,10000,10000,10000,10000,0
20250311,184000,122766910,10000,10000,10000,10000,0
20250311,183900,122766910,10000,10000,10000,10000,0
20250311,183800,122766910,10000,10000,10000,10000,0
20250311,183700,122766910,10000,10000,10000,10000,0
20250311,183600,122766910,10000,10000,10000,10000,0
20250311,183500,122766910,10000,10000,10000,10000,0
20250311,183400,122766910,10000,10000,10000,10000,0
20250311,183300,122766910,10000,10000,10000,10000,0
20250311,183200,122766910,10000,10000,10000,10000,0
20250311,183100,122766910,10000,10000,10000,10000,0
20250311,183000,122766910,10000,10000,10000,10000,0
20250311,182900,122766910,10000,10000,10000,10000,3852
20250311,182800,122766910,10000,10000,10000,10000,0
20250311,182700,122766910,10000,10000,10000,10000,0
20250311,182600,122766910,10000,10000,10000,10000,0
20250311,182500,122766910,10000,10000,10000,10000,0
20250311,182400,122766910,10000,10000,10000,10000,0
20250311,182300,122766910,10000,10000,10000,10000,0
20250311,182200,122766910,10000,10000,10000,10000,0
20250311,182100,122766910,10000,10000,10000,10000,0
20250311,182000,122766910,10000,10000,10000,10000,0
20250311,181900,122766910,10000,10000,10000,10000,0
20250311,181800,122766910,10000,10000,10000,10000,0
20250311,181700,122766910,10000,10000,10000,10000,0
20250311,181600,122766910,10000,10000,10000,10000,0
20250311,181500,122766910,10000,10000,10000,10000,0
20250311,181400,122766910,10000,10000,10000,10000,0
20250311,181300,122766910,10000,10000,10000,10000,0
20250311,181200,122766910,10000,10000,10000,10000,0
20250311,181100,122766910,10000,10000,10000,10000,0
20250311,181000,122766910,10000,10000,10000,10000,0
20250311,180900,122766910,10000,10000,10000,10000,0
20250311,180800,122766910,10000,10000,10000,10000,0
20250311,180700,122766910,10000,10000,10000,10000,0
20250311,180600,122766910,10000,10000,10000,10000,0
20250311,180500,122766910,10000,10000,10000,10000,0
20250311,180400,122766910,10000,10000,10000,10000,0
20250311,180300,122766910,10000,10000,10000,10000,0
20250311,180200,122766910,10000,10000,10000,10000,0
20250311,180100,122766910,10000,10000,10000,10000,0
20250311,180000,122766910,10000,10000,10000,10000,0
20250311,175900,122766910,10000,10000,10000,10000,3852
20250311,175800,122766910,10000,10000,10000,10000,0
20250311,175700,122766910,10000,10000,10000,10000,0
20250311,175600,122766910,10000,10000,10000,10000,0
20250311,175500,122766910,10000,10000,10000,10000,0
20250311,175400,122766910,10000,10000,10000,10000,0
20250311,175300,122766910,10000,10000,10000,10000,0
20250311,175200,122766910,10000,10000,10000,10000,0
20250311,175100,122766910,10000,10000,10000,10000,0
20250311,175000,122766910,10000,10000,10000,10000,0
20250311,174900,122766910,10000,10000,10000,10000,0
20250311,174800,122766910,10000,10000,10000,10000,0
20250311,174700,122766910,10000,10000,10000,10000,0
20250311,174600,122766910,10000,10000,10000,10000,0
20250311,174500,122766910,10000,10000,10000,10000,0
20250311,174400,122766910,10000,10000,10000,10000,0
20250311,174300,122766910,10000,10000,10000,10000,0
20250311,174200,122766910,10000,10000,10000,10000,0
20250311,174100,122766910,10000,10000,10000,10000,0
20250311,174000,122766910,10000,10000,10000,10000,0
20250311,173900,122766910,10000,10000,10000,10000,0
20250311,173800,122766910,10000,10000,10000,10000,0
20250311,173700,122766910,10000,10000,10000,10000,0
20250311,173600,122766910,10000,10000,10000,10000,0
20250311,173500,122766910,10000,10000,10000,10000,0
20250311,173400,122766910,10000,10000,10000,10000,0
20250311,173300,122766910,10000,10000,10000,10000,0
20250311,173200,122766910,10000,10000,10000,10000,0
20250311,173100,122766910,10000,10000,10000,10000,0
20250311,173000,122766910,10000,10000,10000,10000,0
20250311,172900,122766910,10000,10000,10000,10000,3852
20250311,172800,122766910,10000,10000,10000,10000,0
20250311,172700,122766910,10000,10000,10000,10000,0
20250311,172600,122766910,10000,10000,10000,10000,0
20250311,172500,122766910,10000,10000,10000,10000,0
20250311,172400,122766910,10000,10000,10000,10000,0
20250311,172300,122766910,10000,10000,10000,10000,0
20250311,172200,122766910,10000,10000,10000,10000,0
20250311,172100,122766910,10000,10000,10000,10000,0
20250311,172000,122766910,10000,10000,10000,10000,0
20250311,171900,122766910,10000,10000,10000,10000,0
20250311,171800,122766910,10000,10000,10000,10000,0
20250311,171700,122766910,10000,10000,10000,10000,0
20250311,171600,122766910,10000,10000,10000,10000,0
20250311,171500,122766910,10000,10000,10000,10000,0
20250311,171400,122766910,10000,10000,10000,10000,0
20250311,171300,122766910,10000,10000,10000,10000,0
20250311,171200,122766910,10000,10000,10000,10000,0
20250311,171100,122766910,10000,10000,10000,10000,0
20250311,171000,122766910,10000,10000,10000,10000,0
20250311,170900,122766910,10000,10000,10000,10000,0
20250311,170800,122766910,10000,10000,10000,10000,0
20250311,170700,122766910,10000,10000,10000,10000,0
20250311,170600,122766910,10000,10000,10000,10000,0
20250311,170500,122766910,10000,10000,10000,10000,0
20250311,170400,122766910,10000,10000,10000,10000,0
20250311,170300,122766910,10000,10000,10000,10000,0
20250311,170200,122766910,10000,10000,10000,10000,0
20250311,170100,122766910,10000,10000,10000,10000,0
20250311,170000,122766910,10000,10000,10000,10000,0
20250311,165900,122766910,10000,10000,10000,10000,3852
20250311,165800,122766910,10000,10000,10000,10000,0
20250311,165700,122766910,10000,10000,10000,10000,0
20250311,165600,122766910,10000,10000,10000,10000,0
20250311,165500,122766910,10000,10000,10000,10000,0
20250311,165400,122766910,10000,10000,10000,10000,0
20250311,165300,122766910,10000,10000,10000,10000,0
20250311,165200,122766910,10000,10000,10000,10000,0
20250311,165100,122766910,10000,10000,10000,10000,0
20250311,165000,122766910,10000,10000,10000,10000,0
20250311,164900,122766910,10000,10000,10000,10000,0
20250311,164800,122766910,10000,10000,10000,10000,0
20250311,164700,122766910,10000,10000,10000,10000,0
20250311,164600,122766910,10000,10000,10000,10000,0
20250311,164500,122766910,10000,10000,10000,10000,0
20250311,164400,122766910,10000,10000,10000,10000,0
20250311,164300,122766910,10000,10000,10000,10000,0
20250311,164200,122766910,10000,10000,10000,10000,0
20250311,164100,122766910,10000,10000,10000,10000,0
20250311,164000,122766910,10000,10000,10000,10000,0
20250311,163900,122766910,10000,10000,10000,10000,0
20250311,163800,122766910,10000,10000,10000,10000,0
20250311,163700,122766910,10000,10000,10000,10000,0
20250311,163600,122766910,10000,10000,10000,10000,0
20250311,163500,122766910,10000,10000,10000,10000,0
20250311,163400,122766910,10000,10000,10000,10000,0
20250311,163300,122766910,10000,10000,10000,10000,0
20250311,163200,122766910,10000,10000,10000,10000,0
20250311,163100,122766910,10000,10000,10000,10000,0
20250311,163000,122766910,10000,10000,10000,10000,0
20250311,162900,122766910,10000,10000,10000,10000,3852
20250311,162800,122766910,10000,10000,10000,10000,0
20250311,162700,122766910,10000,10000,10000,10000,0
20250311,162600,122766910,10000,10000,10000,10000,0
20250311,162500,122766910,10000,10000,10000,10000,0
20250311,162400,122766910,10000,10000,10000,10000,0
20250311,162300,122766910,10000,10000,10000,10000,0
20250311,162200,122766910,10000,10000,10000,10000,0
20250311,162100,122766910,10000,10000,10000,10000,0
20250311,162000,122766910,10000,10000,10000,10000,0
20250311,161900,122766910,10000,10000,10000,10000,0
20250311,161800,122766910,10000,10000,10000,10000,0
20250311,161700,122766910,10000,10000,10000,10000,0
20250311,161600,122766910,10000,10000,10000,10000,0
20250311,161500,122766910,10000,10000,10000,10000,0
20250311,161400,122766910,10000,10000,10000,10000,0
20250311,161300,122766910,10000,10000,10000,10000,0
20250311,161200,122766910,10000,10000,10000,10000,0
20250311,161100,122766910,10000,10000,10000,10000,0
20250311,161000,122766910,10000,10000,10000,10000,0
20250311,160900,122766910,10000,10000,10000,10000,0
20250311,160800,122766910,10000,10000,10000,10000,0
20250311,160700,122766910,10000,10000,10000,10000,0
20250311,160600,122766910,10000,10000,10000,10000,0
20250311,160500,122766910,10000,10000,10000,10000,0
20250311,160400,122766910,10000,10000,10000,10000,0
20250311,160300,122766910,10000,10000,10000,10000,0
20250311,160200,122766910,10000,10000,10000,10000,0
20250311,160100,122766910,10000,10000,10000,10000,0
20250311,160000,122766910,10000,10000,10000,10000,0
20250311,155900,122766910,10000,10000,10000,10000,3852
20250311,155800,122766910,10000,10000,10000,10000,0
20250311,155700,122766910,10000,10000,10000,10000,0
20250311,155600,122766910,10000,10000,10000,10000,0
20250311,155500,122766910,10000,10000,10000,10000,0
20250311,155400,122766910,10000,10000,10000,10000,0
20250311,155300,122766910,10000,10000,10000,10000,0
20250311,155200,122766910,10000,10000,10000,10000,0
20250311,155100,122766910,10000,10000,10000,10000,0
20250311,155000,122766910,10000,10000,10000,10000,0
20250311,154900,122766910,10000,10000,10000,10000,0
20250311,154800,122766910,10000,10000,10000,10000,0
20250311,154700,122766910,10000,10000,10000,10000,0
20250311,154600,122766910,10000,10000,10000,10000,0
20250311,154500,122766910,10000,10000,10000,10000,0
20250311,154400,122766910,10000,10000,10000,10000,0
20250311,154300,122766910,10000,10000,10000,10000,0
20250311,154200,122766910,10000,10000,10000,10000,0
20250311,154100,122766910,10000,10000,10000,10000,0
20250311,154000,122766910,10000,10000,10000,10000,0
20250311,153900,122766910,10000,10000,10000,10000,0
20250311,153800,122766910,10000,10000,10000,10000,0
20250311,153700,122766910,10000,10000,10000,10000,0
20250311,153600,122766910,10000,10000,10000,10000,0
20250311,153500,122766910,10000,10000,10000,10000,0
20250311,153400,122766910,10000,10000,10000,10000,0
20250311,153300,122766910,10000,10000,10000,10000,0
20250311,153200,122766910,10000,10000,10000,10000,3852
20250311,153100,84246910,9000,9000,9000,9000,0
20250311,153000,84246910,9000,9000,9000,9000,0
20250311,152900,84246910,9000,9000,9000,9000,0
20250311,152800,84246910,9000,9000,9000,9000,0
20250311,152700,84246910,9000,9000,9000,9000,0
20250311,152600,84246910,9000,9000,9000,9000,0
20250311,152500,84246910,9000,9000,9000,9000,0
20250311,152400,84246910,9000,9000,9000,9000,0
20250311,152300,84246910,9000,9000,9000,9000,0
20250311,152200,84246910,9000,9000,9000,9000,0
20250311,152100,84246910,9000,9000,9000,9000,0
20250311,152000,84246910,9000,9000,9000,9000,0
20250311,151900,84246910,9000,8940,9000,8940,3
20250311,151800,84220030,9010,9010,9010,9010,0
20250311,151700,84220030,9010,9010,9010,9010,0
20250311,151600,84220030,9010,9000,9010,9000,11
20250311,151500,84121020,9010,8990,9010,8990,15
20250311,151400,83986050,8990,8990,8990,8990,0
20250311,151300,83986050,8990,8990,8990,8990,0
20250311,151200,83986050,8990,8990,8990,8990,0
20250311,151100,83986050,8990,8980,8990,8980,3
20250311,151000,83959100,8930,8930,8930,8930,2
20250311,150900,83941240,8990,8990,8990,8990,1
20250311,150800,83932250,8990,8990,8990,8990,3
20250311,150700,83905280,8990,8990,8990,8990,0
20250311,150600,83905280,8990,8990,8990,8990,1
20250311,150500,83896290,9000,9000,9000,9000,0
20250311,150400,83896290,9000,9000,9000,9000,1
20250311,150300,83887290,9000,9000,9000,9000,0
20250311,150200,83887290,9000,9000,9000,9000,0
20250311,150100,83887290,9000,9000,9000,9000,0
20250311,150000,83887290,9000,9000,9000,9000,0
20250311,145900,83887290,9000,9000,9000,9000,0
20250311,145800,83887290,9000,9000,9000,9000,0
20250311,145700,83887290,9000,9000,9000,9000,0
20250311,145600,83887290,9000,9000,9000,9000,0
20250311,145500,83887290,9000,9000,9000,9000,0
20250311,145400,83887290,9000,9000,9000,9000,202
20250311,145300,82069290,9000,9000,9000,9000,1
20250311,145200,82060290,9000,9000,9000,9000,0
20250311,145100,82060290,9000,9000,9000,9000,0
20250311,145000,82060290,9000,9000,9000,9000,0
20250311,144900,82060290,9000,9000,9000,9000,0
20250311,144800,82060290,9000,9000,9000,9000,0
20250311,144700,82060290,9000,9000,9000,9000,0
20250311,144600,82060290,9000,8990,9000,8990,101
20250311,144500,81151490,8990,8990,8990,8990,0
20250311,144400,81151490,8990,8990,8990,8990,0
20250311,144300,81151490,8990,8990,8990,8990,0
20250311,144200,81151490,8990,8990,8990,8990,0
20250311,144100,81151490,8990,8990,8990,8990,0
20250311,144000,81151490,8990,8990,8990,8990,0
20250311,143900,81151490,8990,8990,8990,8990,4
20250311,143800,81115530,8990,8990,8990,8990,0
20250311,143700,81115530,8990,8990,8990,8990,0
20250311,143600,81115530,8990,8990,8990,8990,0
20250311,143500,81115530,8990,8990,8990,8990,1
20250311,143400,81106540,8990,8990,8990,8990,0
20250311,143300,81106540,8990,8980,8990,8980,10
20250311,143200,81016710,9000,9000,9000,9000,0
20250311,143100,81016710,9000,9000,9000,9000,0
20250311,143000,81016710,9000,9000,9000,9000,0
20250311,142900,81016710,9000,9000,9000,9000,0
20250311,142800,81016710,9000,9000,9000,9000,0
20250311,142700,81016710,9000,9000,9000,9000,0
20250311,142600,81016710,9000,9000,9000,9000,0
20250311,142500,81016710,9000,9000,9000,9000,0
20250311,142400,81016710,9000,9000,9000,9000,0
20250311,142300,81016710,9000,9000,9000,9000,0
20250311,142200,81016710,9000,8940,9000,8930,22
20250311,142100,80820170,9000,9000,9000,9000,0
20250311,142000,80820170,9000,9000,9000,9000,0
20250311,141900,80820170,9000,9000,9000,9000,0
20250311,141800,80820170,9000,9000,9000,9000,0
20250311,141700,80820170,9000,9000,9000,9000,0
20250311,141600,80820170,9000,9000,9000,9000,0
20250311,141500,80820170,9000,9000,9000,9000,0
20250311,141400,80820170,9000,9000,9000,9000,0
20250311,141300,80820170,9000,9000,9000,9000,0
20250311,141200,80820170,9000,9000,9000,9000,1
20250311,141100,80811170,8930,8930,8930,8930,0
20250311,141000,80811170,8930,8930,8930,8930,0
20250311,140900,80811170,8930,8930,8930,8930,0
20250311,140800,80811170,8930,8930,8930,8930,0
20250311,140700,80811170,8930,8930,8930,8930,0
20250311,140600,80811170,8930,8930,8930,8930,0
20250311,140500,80811170,8930,8930,8930,8930,0
20250311,140400,80811170,8930,8930,8930,8930,7
20250311,140300,80748660,9010,9010,9010,9010,0
20250311,140200,80748660,9010,9000,9010,9000,5
20250311,140100,80703640,9010,9010,9010,9010,0
20250311,140000,80703640,9010,9010,9010,9010,0
20250311,135900,80703640,9010,9010,9010,9010,0
20250311,135800,80703640,9010,9010,9010,9010,0
20250311,135700,80703640,9010,9010,9010,9010,0
20250311,135600,80703640,9010,9010,9010,9010,0
20250311,135500,80703640,9010,9010,9010,9010,111
20250311,135400,79703530,9010,9010,9010,9010,0
20250311,135300,79703530,9010,9010,9010,9010,0
20250311,135200,79703530,9010,9010,9010,9010,0
20250311,135100,79703530,9010,9010,9010,9010,0
20250311,135000,79703530,9010,9010,9010,9010,0
20250311,134900,79703530,9010,9010,9010,9010,0
20250311,134800,79703530,9010,9010,9010,9010,0
20250311,134700,79703530,9010,9010,9010,9010,0
20250311,134600,79703530,9010,9010,9010,9010,0
20250311,134500,79703530,9010,9010,9010,9010,3
20250311,134400,79676500,9010,9010,9010,9010,0
20250311,134300,79676500,9010,9010,9010,9010,7
20250311,134200,79613430,9010,9000,9010,9000,419
20250311,134100,75841310,9000,9000,9000,9000,0
20250311,134000,75841310,9000,9000,9000,9000,0
20250311,133900,75841310,9000,9000,9000,9000,0
20250311,133800,75841310,9000,9000,9000,9000,0
20250311,133700,75841310,9000,9000,9000,9000,0
20250311,133600,75841310,9000,9000,9000,9000,0
20250311,133500,75841310,9000,9000,9000,9000,0
20250311,133400,75841310,9000,9000,9000,9000,1
20250311,133300,75832310,9000,9000,9000,9000,0
20250311,133200,75832310,9000,9000,9000,9000,0
20250311,133100,75832310,9000,9000,9000,9000,0
20250311,133000,75832310,9000,9000,9000,9000,0
20250311,132900,75832310,9000,9000,9000,9000,0
20250311,132800,75832310,9000,8930,9000,8930,57
20250311,132700,75323230,8930,8930,8930,8930,58
20250311,132600,74805290,8930,8930,8930,8930,0
20250311,132500,74805290,8930,8930,8930,8930,0
20250311,132400,74805290,8930,8930,8930,8930,0
20250311,132300,74805290,8930,8930,8930,8930,1
20250311,132200,74796360,8930,8930,8930,8930,10
20250311,132100,74707060,8930,8930,8930,8930,0
20250311,132000,74707060,8930,8930,8930,8930,0
20250311,131900,74707060,8930,8930,8930,8930,0
20250311,131800,74707060,8930,8930,8930,8930,0
20250311,131700,74707060,8930,8930,8930,8930,0
20250311,131600,74707060,8930,8930,8930,8930,0
20250311,131500,74707060,8930,8920,8930,8920,26
20250311,131400,74475130,8870,8870,8870,8870,0
20250311,131300,74475130,8870,8870,8870,8870,0
20250311,131200,74475130,8870,8870,8870,8870,0
20250311,131100,74475130,8870,8870,8870,8870,0
20250311,131000,74475130,8870,8870,8870,8870,4
20250311,130900,74439650,8920,8920,8920,8920,1
20250311,130800,74430730,8920,8920,8920,8920,9
20250311,130700,74350450,8920,8920,8920,8920,0
20250311,130600,74350450,8920,8920,8920,8920,0
20250311,130500,74350450,8920,8920,8920,8920,0
20250311,130400,74350450,8920,8910,8920,8910,112
20250311,130300,73352520,8910,8900,8910,8900,100
20250311,130200,72461570,8900,8870,8900,8870,78
20250311,130100,71768740,8880,8880,8880,8880,0
20250311,130000,71768740,8880,8880,8880,8880,0
20250311,125900,71768740,8880,8880,8880,8880,0
20250311,125800,71768740,8880,8880,8880,8880,22
20250311,125700,71573380,8880,8880,8880,8880,0
20250311,125600,71573380,8880,8880,8880,8880,0
20250311,125500,71573380,8880,8880,8880,8880,0
20250311,125400,71573380,8880,8880,8880,8880,0
20250311,125300,71573380,8880,8870,8880,8870,5
20250311,125200,71529000,8830,8830,8830,8830,0
20250311,125100,71529000,8830,8830,8830,8830,118
20250311,125000,70487060,8810,8810,8810,8810,0
20250311,124900,70487060,8810,8870,8870,8810,300
20250311,124800,67841010,8910,8910,8910,8910,0
20250311,124700,67841010,8910,8910,8910,8910,0
20250311,124600,67841010,8910,8910,8910,8910,0
20250311,124500,67841010,8910,8910,8910,8910,4
20250311,124400,67805370,8920,8920,8920,8920,0
20250311,124300,67805370,8920,8920,8920,8920,0
20250311,124200,67805370,8920,8920,8920,8920,0
20250311,124100,67805370,8920,8920,8920,8920,0
20250311,124000,67805370,8920,8920,8920,8920,0
20250311,123900,67805370,8920,8920,8920,8920,0
20250311,123800,67805370,8920,8920,8920,8920,0
20250311,123700,67805370,8920,8870,8920,8810,205
20250311,123600,65994740,8870,8910,8910,8870,23
20250311,123500,65790340,8930,8930,8930,8930,0
20250311,123400,65790340,8930,8930,8930,8930,0
20250311,123300,65790340,8930,8930,8930,8930,0
20250311,123200,65790340,8930,8930,8930,8930,0
20250311,123100,65790340,8930,8930,8930,8930,0
20250311,123000,65790340,8930,8930,8930,8930,9
20250311,122900,65709970,8980,8980,8980,8980,0
20250311,122800,65709970,8980,8980,8980,8980,5
20250311,122700,65665070,9000,9000,9000,9000,0
20250311,122600,65665070,9000,9000,9000,9000,0
20250311,122500,65665070,9000,9000,9000,9000,0
20250311,122400,65665070,9000,9000,9000,9000,0
20250311,122300,65665070,9000,9000,9000,9000,0
20250311,122200,65665070,9000,9000,9000,9000,5
20250311,122100,65620070,8990,8990,8990,8990,0
20250311,122000,65620070,8990,8990,8990,8990,0
20250311,121900,65620070,8990,8990,8990,8990,0
20250311,121800,65620070,8990,8990,8990,8990,0
20250311,121700,65620070,8990,8990,8990,8990,0
20250311,121600,65620070,8990,8990,8990,8990,0
20250311,121500,65620070,8990,8990,8990,8990,301
20250311,121400,62914080,8990,8990,8990,8990,0
20250311,121300,62914080,8990,8950,8990,8950,60
20250311,121200,62375920,8930,8930,8930,8930,0
20250311,121100,62375920,8930,8930,8930,8930,0
20250311,121000,62375920,8930,8930,8930,8930,0
20250311,120900,62375920,8930,8930,8930,8930,0
20250311,120800,62375920,8930,8930,8930,8930,21
20250311,120700,62188390,8930,8930,8930,8930,0
20250311,120600,62188390,8930,8930,8930,8930,0
20250311,120500,62188390,8930,8930,8930,8930,1
20250311,120400,62179460,8900,8900,8900,8900,0
20250311,120300,62179460,8900,8900,8900,8900,0
20250311,120200,62179460,8900,8900,8900,8900,0
20250311,120100,62179460,8900,8900,8900,8900,0
20250311,120000,62179460,8900,8900,8900,8900,0
20250311,115900,62179460,8900,8900,8900,8900,0
20250311,115800,62179460,8900,8900,8900,8900,0
20250311,115700,62179460,8900,8900,8900,8900,0
20250311,115600,62179460,8900,8900,8900,8900,0
20250311,115500,62179460,8900,8900,8900,8900,1
20250311,115400,62170560,8930,8930,8930,8930,5
20250311,115300,62125910,8930,8930,8930,8930,0
20250311,115200,62125910,8930,8930,8930,8930,0
20250311,115100,62125910,8930,8930,8930,8930,0
20250311,115000,62125910,8930,8930,8930,8930,0
20250311,114900,62125910,8930,8930,8930,8930,0
20250311,114800,62125910,8930,8880,8930,8880,3
20250311,114700,62099220,8930,8930,8930,8930,0
20250311,114600,62099220,8930,8930,8930,8930,0
20250311,114500,62099220,8930,8930,8930,8930,0
20250311,114400,62099220,8930,8930,8930,8930,0
20250311,114300,62099220,8930,8930,8930,8930,10
20250311,114200,62009920,8950,8950,8950,8950,0
20250311,114100,62009920,8950,8950,8950,8950,0
20250311,114000,62009920,8950,8950,8950,8950,0
20250311,113900,62009920,8950,8950,8950,8950,0
20250311,113800,62009920,8950,8930,8950,8930,2
20250311,113700,61992040,8950,8950,8950,8950,0
20250311,113600,61992040,8950,8950,8950,8950,0
20250311,113500,61992040,8950,8950,8950,8950,0
20250311,113400,61992040,8950,8950,8950,8950,0
20250311,113300,61992040,8950,8950,8950,8950,0
20250311,113200,61992040,8950,8950,8950,8950,0
20250311,113100,61992040,8950,8950,8950,8950,0
20250311,113000,61992040,8950,8950,8950,8950,0
20250311,112900,61992040,8950,8950,8950,8950,0
20250311,112800,61992040,8950,8950,8950,8950,0
20250311,112700,61992040,8950,8950,8950,8950,0
20250311,112600,61992040,8950,8950,8950,8950,0
20250311,112500,61992040,8950,8950,8950,8950,0
20250311,112400,61992040,8950,8950,8950,8950,0
20250311,112300,61992040,8950,8950,8950,8950,0
20250311,112200,61992040,8950,8940,8950,8940,47
20250311,112100,61571700,8940,8940,8940,8940,0
20250311,112000,61571700,8940,8940,8940,8940,0
20250311,111900,61571700,8940,8940,8940,8940,1
20250311,111800,61562760,8940,8940,8940,8940,0
20250311,111700,61562760,8940,8940,8940,8940,1
20250311,111600,61553820,8880,8860,8880,8860,1419
20250311,111500,48960640,8850,8860,8860,8850,61
20250311,111400,48420250,8860,8860,8860,8860,10
20250311,111300,48331650,8860,8860,8860,8860,368
20250311,111200,45071170,8860,8860,8860,8860,15
20250311,111100,44938270,8860,8860,8860,8860,2
20250311,111000,44920550,8860,8860,8860,8860,0
20250311,110900,44920550,8860,8860,8860,8860,15
20250311,110800,44787650,8860,8860,8860,8860,301
20250311,110700,42120790,8830,8830,8830,8830,0
20250311,110600,42120790,8830,8830,8830,8830,1
20250311,110500,42111960,8830,8830,8830,8830,10
20250311,110400,42023660,8860,8860,8860,8860,1
20250311,110300,42014800,8820,8820,8820,8820,45
20250311,110200,41617900,8820,8820,8820,8820,10
20250311,110100,41529700,8820,8820,8820,8820,2
20250311,110000,41512060,8820,8820,8820,8820,0
20250311,105900,41512060,8820,8820,8820,8820,173
20250311,105800,39986200,8820,8820,8820,8820,0
20250311,105700,39986200,8820,8820,8820,8820,278
20250311,105600,37534240,8850,8850,8850,8850,1
20250311,105500,37525390,8860,8860,8860,8860,0
20250311,105400,37525390,8860,8860,8860,8860,1
20250311,105300,37516530,8830,8830,8830,8830,0
20250311,105200,37516530,8830,8830,8830,8830,0
20250311,105100,37516530,8830,8830,8830,8830,170
20250311,105000,36015430,8840,8850,8850,8840,239
20250311,104900,33901120,8840,8840,8840,8840,0
20250311,104800,33901120,8840,8840,8840,8840,30
20250311,104700,33635920,8860,8860,8860,8860,30
20250311,104600,33370120,8870,8870,8870,8870,1
20250311,104500,33361250,8870,8870,8870,8870,10
20250311,104400,33272550,8870,8820,8870,8820,8
20250311,104300,33201940,8870,8870,8870,8870,0
20250311,104200,33201940,8870,8870,8870,8870,1
20250311,104100,33193070,8820,8820,8820,8820,0
20250311,104000,33193070,8820,8820,8820,8820,0
20250311,103900,33193070,8820,8820,8820,8820,106
20250311,103800,32258150,8870,8870,8870,8870,2
20250311,103700,32240410,8860,8860,8870,8860,18
20250311,103600,32080920,8820,8820,8820,8820,0
20250311,103500,32080920,8820,8820,8820,8820,0
20250311,103400,32080920,8820,8820,8820,8820,0
20250311,103300,32080920,8820,8820,8820,8820,54
20250311,103200,31604640,8820,8820,8820,8820,0
20250311,103100,31604640,8820,8820,8820,8820,0
20250311,103000,31604640,8820,8820,8820,8820,0
20250311,102900,31604640,8820,8870,8870,8820,550
20250311,102800,26752070,8860,8860,8860,8860,0
20250311,102700,26752070,8860,8860,8860,8860,3
20250311,102600,26725490,8830,8830,8830,8830,0
20250311,102500,26725490,8830,8830,8830,8830,0
20250311,102400,26725490,8830,8860,8870,8830,36
20250311,102300,26407050,8870,8870,8870,8870,1
20250311,102200,26398180,8880,8880,8880,8880,1
20250311,102100,26389300,8870,8870,8870,8870,0
20250311,102000,26389300,8870,8870,8870,8870,1
20250311,101900,26380430,8880,8880,8880,8880,2
20250311,101800,26362670,8880,8880,8880,8860,234
20250311,101700,24288270,8940,8940,8940,8940,0
20250311,101600,24288270,8940,8940,8940,8940,0
20250311,101500,24288270,8940,8940,8940,8940,56
20250311,101400,23787630,8890,8890,8890,8890,19
20250311,101300,23618720,8940,8940,8940,8940,0
20250311,101200,23618720,8940,8940,8940,8940,1
20250311,101100,23609780,8960,8960,8960,8960,1
20250311,101000,23600820,8900,8900,8900,8900,12
20250311,100900,23494020,8950,8950,8950,8950,0
20250311,100800,23494020,8950,8950,8950,8950,0
20250311,100700,23494020,8950,8950,8950,8950,240
20250311,100600,21346020,8960,8900,8960,8890,121
20250311,100500,20269740,8960,8960,8960,8960,1
20250311,100400,20260780,8960,8960,8960,8960,100
20250311,100300,19364780,8930,8930,8930,8930,20
20250311,100200,19186180,8900,8900,8900,8900,0
20250311,100100,19186180,8900,8900,8900,8900,2
20250311,100000,19168380,8960,8960,8960,8960,0
20250311,095900,19168380,8960,8940,8960,8940,22
20250311,095800,18971680,8960,8960,8960,8960,0
20250311,095700,18971680,8960,8960,8960,8960,0
20250311,095600,18971680,8960,8960,8960,8960,0
20250311,095500,18971680,8960,8960,8960,8960,1
20250311,095400,18962720,8900,8910,8910,8900,100
20250311,095300,18072610,8920,8920,8920,8920,1
20250311,095200,18063690,9000,9000,9000,9000,0
20250311,095100,18063690,9000,9000,9000,8920,3
20250311,095000,18036770,8920,8920,8920,8920,674
20250311,094900,12024690,9010,9010,9010,9010,0
20250311,094800,12024690,9010,9010,9010,9010,0
20250311,094700,12024690,9010,9010,9010,9010,0
20250311,094600,12024690,9010,9000,9010,9000,205
20250311,094500,10178680,9010,9010,9010,9010,0
20250311,094400,10178680,9010,9010,9010,9010,0
20250311,094300,10178680,9010,9010,9010,9010,0
20250311,094200,10178680,9010,9010,9010,9010,0
20250311,094100,10178680,9010,8960,9010,8960,100
20250311,094000,9279750,8960,8900,8960,8900,3
20250311,093900,9252990,8960,8900,8960,8900,4
20250311,093800,9217330,8960,8960,8960,8960,1
20250311,093700,9208370,8960,8960,8960,8960,1
20250311,093600,9199410,8960,8960,8960,8960,0
20250311,093500,9199410,8960,8980,8980,8960,67
20250311,093400,8598870,8980,8980,8980,8980,0
20250311,093300,8598870,8980,8980,8980,8980,55
20250311,093200,8104970,8990,9000,9000,8990,5
20250311,093100,8060010,8960,8960,8960,8960,250
20250311,093000,5820010,8960,8960,8960,8960,4
20250311,092900,5784170,8870,8870,8870,8870,0
20250311,092800,5784170,8870,8870,8870,8870,59
20250311,092700,5260840,8870,8900,8900,8870,88
20250311,092600,4478500,8900,8900,8900,8900,0
20250311,092500,4478500,8900,8900,8900,8900,1
20250311,092400,4469600,8910,8910,8910,8910,3
20250311,092300,4442870,8940,8900,8940,8900,6
20250311,092200,4389430,8910,8940,8940,8910,16
20250311,092100,4246840,8950,8950,8950,8950,0
20250311,092000,4246840,8950,8950,8950,8950,0
20250311,091900,4246840,8950,8910,8950,8910,8
20250311,091800,4175520,8960,8960,8960,8960,31
20250311,091700,3897760,8910,8910,8910,8910,0
20250311,091600,3897760,8910,8910,8910,8910,1
20250311,091500,3888850,8910,8910,8910,8910,6
20250311,091400,3835390,8910,8910,8910,8910,0
20250311,091300,3835390,8910,8910,8910,8910,0
20250311,091200,3835390,8910,8920,8920,8910,110
20250311,091100,2855190,8920,8920,8920,8920,0
20250311,091000,2855190,8920,8990,8990,8920,20
20250311,090900,2676440,8990,8990,8990,8990,0
20250311,090800,2676440,8990,8990,8990,8990,0
20250311,090700,2676440,8990,8990,8990,8990,1
20250311,090600,2667450,8880,8880,8880,8880,3
20250311,090500,2640810,8990,8990,8990,8990,13
20250311,090400,2523940,8900,8900,9000,8900,44
20250311,090300,2132240,8900,8900,8900,8900,0
20250311,090200,2132240,8900,8900,8900,8900,1
20250311,090100,2123340,8730,8930,8930,8730,174
20250311,090000,575080,8950,9030,9030,8950,64
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192900 122766910 10000 10000 10000 10000 3852
3 20250311 192800 122766910 10000 10000 10000 10000 0
4 20250311 192700 122766910 10000 10000 10000 10000 0
5 20250311 192600 122766910 10000 10000 10000 10000 0
6 20250311 192500 122766910 10000 10000 10000 10000 0
7 20250311 192400 122766910 10000 10000 10000 10000 0
8 20250311 192300 122766910 10000 10000 10000 10000 0
9 20250311 192200 122766910 10000 10000 10000 10000 0
10 20250311 192100 122766910 10000 10000 10000 10000 0
11 20250311 192000 122766910 10000 10000 10000 10000 0
12 20250311 191900 122766910 10000 10000 10000 10000 0
13 20250311 191800 122766910 10000 10000 10000 10000 0
14 20250311 191700 122766910 10000 10000 10000 10000 0
15 20250311 191600 122766910 10000 10000 10000 10000 0
16 20250311 191500 122766910 10000 10000 10000 10000 0
17 20250311 191400 122766910 10000 10000 10000 10000 0
18 20250311 191300 122766910 10000 10000 10000 10000 0
19 20250311 191200 122766910 10000 10000 10000 10000 0
20 20250311 191100 122766910 10000 10000 10000 10000 0
21 20250311 191000 122766910 10000 10000 10000 10000 0
22 20250311 190900 122766910 10000 10000 10000 10000 0
23 20250311 190800 122766910 10000 10000 10000 10000 0
24 20250311 190700 122766910 10000 10000 10000 10000 0
25 20250311 190600 122766910 10000 10000 10000 10000 0
26 20250311 190500 122766910 10000 10000 10000 10000 0
27 20250311 190400 122766910 10000 10000 10000 10000 0
28 20250311 190300 122766910 10000 10000 10000 10000 0
29 20250311 190200 122766910 10000 10000 10000 10000 0
30 20250311 190100 122766910 10000 10000 10000 10000 0
31 20250311 190000 122766910 10000 10000 10000 10000 0
32 20250311 185900 122766910 10000 10000 10000 10000 3852
33 20250311 185800 122766910 10000 10000 10000 10000 0
34 20250311 185700 122766910 10000 10000 10000 10000 0
35 20250311 185600 122766910 10000 10000 10000 10000 0
36 20250311 185500 122766910 10000 10000 10000 10000 0
37 20250311 185400 122766910 10000 10000 10000 10000 0
38 20250311 185300 122766910 10000 10000 10000 10000 0
39 20250311 185200 122766910 10000 10000 10000 10000 0
40 20250311 185100 122766910 10000 10000 10000 10000 0
41 20250311 185000 122766910 10000 10000 10000 10000 0
42 20250311 184900 122766910 10000 10000 10000 10000 0
43 20250311 184800 122766910 10000 10000 10000 10000 0
44 20250311 184700 122766910 10000 10000 10000 10000 0
45 20250311 184600 122766910 10000 10000 10000 10000 0
46 20250311 184500 122766910 10000 10000 10000 10000 0
47 20250311 184400 122766910 10000 10000 10000 10000 0
48 20250311 184300 122766910 10000 10000 10000 10000 0
49 20250311 184200 122766910 10000 10000 10000 10000 0
50 20250311 184100 122766910 10000 10000 10000 10000 0
51 20250311 184000 122766910 10000 10000 10000 10000 0
52 20250311 183900 122766910 10000 10000 10000 10000 0
53 20250311 183800 122766910 10000 10000 10000 10000 0
54 20250311 183700 122766910 10000 10000 10000 10000 0
55 20250311 183600 122766910 10000 10000 10000 10000 0
56 20250311 183500 122766910 10000 10000 10000 10000 0
57 20250311 183400 122766910 10000 10000 10000 10000 0
58 20250311 183300 122766910 10000 10000 10000 10000 0
59 20250311 183200 122766910 10000 10000 10000 10000 0
60 20250311 183100 122766910 10000 10000 10000 10000 0
61 20250311 183000 122766910 10000 10000 10000 10000 0
62 20250311 182900 122766910 10000 10000 10000 10000 3852
63 20250311 182800 122766910 10000 10000 10000 10000 0
64 20250311 182700 122766910 10000 10000 10000 10000 0
65 20250311 182600 122766910 10000 10000 10000 10000 0
66 20250311 182500 122766910 10000 10000 10000 10000 0
67 20250311 182400 122766910 10000 10000 10000 10000 0
68 20250311 182300 122766910 10000 10000 10000 10000 0
69 20250311 182200 122766910 10000 10000 10000 10000 0
70 20250311 182100 122766910 10000 10000 10000 10000 0
71 20250311 182000 122766910 10000 10000 10000 10000 0
72 20250311 181900 122766910 10000 10000 10000 10000 0
73 20250311 181800 122766910 10000 10000 10000 10000 0
74 20250311 181700 122766910 10000 10000 10000 10000 0
75 20250311 181600 122766910 10000 10000 10000 10000 0
76 20250311 181500 122766910 10000 10000 10000 10000 0
77 20250311 181400 122766910 10000 10000 10000 10000 0
78 20250311 181300 122766910 10000 10000 10000 10000 0
79 20250311 181200 122766910 10000 10000 10000 10000 0
80 20250311 181100 122766910 10000 10000 10000 10000 0
81 20250311 181000 122766910 10000 10000 10000 10000 0
82 20250311 180900 122766910 10000 10000 10000 10000 0
83 20250311 180800 122766910 10000 10000 10000 10000 0
84 20250311 180700 122766910 10000 10000 10000 10000 0
85 20250311 180600 122766910 10000 10000 10000 10000 0
86 20250311 180500 122766910 10000 10000 10000 10000 0
87 20250311 180400 122766910 10000 10000 10000 10000 0
88 20250311 180300 122766910 10000 10000 10000 10000 0
89 20250311 180200 122766910 10000 10000 10000 10000 0
90 20250311 180100 122766910 10000 10000 10000 10000 0
91 20250311 180000 122766910 10000 10000 10000 10000 0
92 20250311 175900 122766910 10000 10000 10000 10000 3852
93 20250311 175800 122766910 10000 10000 10000 10000 0
94 20250311 175700 122766910 10000 10000 10000 10000 0
95 20250311 175600 122766910 10000 10000 10000 10000 0
96 20250311 175500 122766910 10000 10000 10000 10000 0
97 20250311 175400 122766910 10000 10000 10000 10000 0
98 20250311 175300 122766910 10000 10000 10000 10000 0
99 20250311 175200 122766910 10000 10000 10000 10000 0
100 20250311 175100 122766910 10000 10000 10000 10000 0
101 20250311 175000 122766910 10000 10000 10000 10000 0
102 20250311 174900 122766910 10000 10000 10000 10000 0
103 20250311 174800 122766910 10000 10000 10000 10000 0
104 20250311 174700 122766910 10000 10000 10000 10000 0
105 20250311 174600 122766910 10000 10000 10000 10000 0
106 20250311 174500 122766910 10000 10000 10000 10000 0
107 20250311 174400 122766910 10000 10000 10000 10000 0
108 20250311 174300 122766910 10000 10000 10000 10000 0
109 20250311 174200 122766910 10000 10000 10000 10000 0
110 20250311 174100 122766910 10000 10000 10000 10000 0
111 20250311 174000 122766910 10000 10000 10000 10000 0
112 20250311 173900 122766910 10000 10000 10000 10000 0
113 20250311 173800 122766910 10000 10000 10000 10000 0
114 20250311 173700 122766910 10000 10000 10000 10000 0
115 20250311 173600 122766910 10000 10000 10000 10000 0
116 20250311 173500 122766910 10000 10000 10000 10000 0
117 20250311 173400 122766910 10000 10000 10000 10000 0
118 20250311 173300 122766910 10000 10000 10000 10000 0
119 20250311 173200 122766910 10000 10000 10000 10000 0
120 20250311 173100 122766910 10000 10000 10000 10000 0
121 20250311 173000 122766910 10000 10000 10000 10000 0
122 20250311 172900 122766910 10000 10000 10000 10000 3852
123 20250311 172800 122766910 10000 10000 10000 10000 0
124 20250311 172700 122766910 10000 10000 10000 10000 0
125 20250311 172600 122766910 10000 10000 10000 10000 0
126 20250311 172500 122766910 10000 10000 10000 10000 0
127 20250311 172400 122766910 10000 10000 10000 10000 0
128 20250311 172300 122766910 10000 10000 10000 10000 0
129 20250311 172200 122766910 10000 10000 10000 10000 0
130 20250311 172100 122766910 10000 10000 10000 10000 0
131 20250311 172000 122766910 10000 10000 10000 10000 0
132 20250311 171900 122766910 10000 10000 10000 10000 0
133 20250311 171800 122766910 10000 10000 10000 10000 0
134 20250311 171700 122766910 10000 10000 10000 10000 0
135 20250311 171600 122766910 10000 10000 10000 10000 0
136 20250311 171500 122766910 10000 10000 10000 10000 0
137 20250311 171400 122766910 10000 10000 10000 10000 0
138 20250311 171300 122766910 10000 10000 10000 10000 0
139 20250311 171200 122766910 10000 10000 10000 10000 0
140 20250311 171100 122766910 10000 10000 10000 10000 0
141 20250311 171000 122766910 10000 10000 10000 10000 0
142 20250311 170900 122766910 10000 10000 10000 10000 0
143 20250311 170800 122766910 10000 10000 10000 10000 0
144 20250311 170700 122766910 10000 10000 10000 10000 0
145 20250311 170600 122766910 10000 10000 10000 10000 0
146 20250311 170500 122766910 10000 10000 10000 10000 0
147 20250311 170400 122766910 10000 10000 10000 10000 0
148 20250311 170300 122766910 10000 10000 10000 10000 0
149 20250311 170200 122766910 10000 10000 10000 10000 0
150 20250311 170100 122766910 10000 10000 10000 10000 0
151 20250311 170000 122766910 10000 10000 10000 10000 0
152 20250311 165900 122766910 10000 10000 10000 10000 3852
153 20250311 165800 122766910 10000 10000 10000 10000 0
154 20250311 165700 122766910 10000 10000 10000 10000 0
155 20250311 165600 122766910 10000 10000 10000 10000 0
156 20250311 165500 122766910 10000 10000 10000 10000 0
157 20250311 165400 122766910 10000 10000 10000 10000 0
158 20250311 165300 122766910 10000 10000 10000 10000 0
159 20250311 165200 122766910 10000 10000 10000 10000 0
160 20250311 165100 122766910 10000 10000 10000 10000 0
161 20250311 165000 122766910 10000 10000 10000 10000 0
162 20250311 164900 122766910 10000 10000 10000 10000 0
163 20250311 164800 122766910 10000 10000 10000 10000 0
164 20250311 164700 122766910 10000 10000 10000 10000 0
165 20250311 164600 122766910 10000 10000 10000 10000 0
166 20250311 164500 122766910 10000 10000 10000 10000 0
167 20250311 164400 122766910 10000 10000 10000 10000 0
168 20250311 164300 122766910 10000 10000 10000 10000 0
169 20250311 164200 122766910 10000 10000 10000 10000 0
170 20250311 164100 122766910 10000 10000 10000 10000 0
171 20250311 164000 122766910 10000 10000 10000 10000 0
172 20250311 163900 122766910 10000 10000 10000 10000 0
173 20250311 163800 122766910 10000 10000 10000 10000 0
174 20250311 163700 122766910 10000 10000 10000 10000 0
175 20250311 163600 122766910 10000 10000 10000 10000 0
176 20250311 163500 122766910 10000 10000 10000 10000 0
177 20250311 163400 122766910 10000 10000 10000 10000 0
178 20250311 163300 122766910 10000 10000 10000 10000 0
179 20250311 163200 122766910 10000 10000 10000 10000 0
180 20250311 163100 122766910 10000 10000 10000 10000 0
181 20250311 163000 122766910 10000 10000 10000 10000 0
182 20250311 162900 122766910 10000 10000 10000 10000 3852
183 20250311 162800 122766910 10000 10000 10000 10000 0
184 20250311 162700 122766910 10000 10000 10000 10000 0
185 20250311 162600 122766910 10000 10000 10000 10000 0
186 20250311 162500 122766910 10000 10000 10000 10000 0
187 20250311 162400 122766910 10000 10000 10000 10000 0
188 20250311 162300 122766910 10000 10000 10000 10000 0
189 20250311 162200 122766910 10000 10000 10000 10000 0
190 20250311 162100 122766910 10000 10000 10000 10000 0
191 20250311 162000 122766910 10000 10000 10000 10000 0
192 20250311 161900 122766910 10000 10000 10000 10000 0
193 20250311 161800 122766910 10000 10000 10000 10000 0
194 20250311 161700 122766910 10000 10000 10000 10000 0
195 20250311 161600 122766910 10000 10000 10000 10000 0
196 20250311 161500 122766910 10000 10000 10000 10000 0
197 20250311 161400 122766910 10000 10000 10000 10000 0
198 20250311 161300 122766910 10000 10000 10000 10000 0
199 20250311 161200 122766910 10000 10000 10000 10000 0
200 20250311 161100 122766910 10000 10000 10000 10000 0
201 20250311 161000 122766910 10000 10000 10000 10000 0
202 20250311 160900 122766910 10000 10000 10000 10000 0
203 20250311 160800 122766910 10000 10000 10000 10000 0
204 20250311 160700 122766910 10000 10000 10000 10000 0
205 20250311 160600 122766910 10000 10000 10000 10000 0
206 20250311 160500 122766910 10000 10000 10000 10000 0
207 20250311 160400 122766910 10000 10000 10000 10000 0
208 20250311 160300 122766910 10000 10000 10000 10000 0
209 20250311 160200 122766910 10000 10000 10000 10000 0
210 20250311 160100 122766910 10000 10000 10000 10000 0
211 20250311 160000 122766910 10000 10000 10000 10000 0
212 20250311 155900 122766910 10000 10000 10000 10000 3852
213 20250311 155800 122766910 10000 10000 10000 10000 0
214 20250311 155700 122766910 10000 10000 10000 10000 0
215 20250311 155600 122766910 10000 10000 10000 10000 0
216 20250311 155500 122766910 10000 10000 10000 10000 0
217 20250311 155400 122766910 10000 10000 10000 10000 0
218 20250311 155300 122766910 10000 10000 10000 10000 0
219 20250311 155200 122766910 10000 10000 10000 10000 0
220 20250311 155100 122766910 10000 10000 10000 10000 0
221 20250311 155000 122766910 10000 10000 10000 10000 0
222 20250311 154900 122766910 10000 10000 10000 10000 0
223 20250311 154800 122766910 10000 10000 10000 10000 0
224 20250311 154700 122766910 10000 10000 10000 10000 0
225 20250311 154600 122766910 10000 10000 10000 10000 0
226 20250311 154500 122766910 10000 10000 10000 10000 0
227 20250311 154400 122766910 10000 10000 10000 10000 0
228 20250311 154300 122766910 10000 10000 10000 10000 0
229 20250311 154200 122766910 10000 10000 10000 10000 0
230 20250311 154100 122766910 10000 10000 10000 10000 0
231 20250311 154000 122766910 10000 10000 10000 10000 0
232 20250311 153900 122766910 10000 10000 10000 10000 0
233 20250311 153800 122766910 10000 10000 10000 10000 0
234 20250311 153700 122766910 10000 10000 10000 10000 0
235 20250311 153600 122766910 10000 10000 10000 10000 0
236 20250311 153500 122766910 10000 10000 10000 10000 0
237 20250311 153400 122766910 10000 10000 10000 10000 0
238 20250311 153300 122766910 10000 10000 10000 10000 0
239 20250311 153200 122766910 10000 10000 10000 10000 3852
240 20250311 153100 84246910 9000 9000 9000 9000 0
241 20250311 153000 84246910 9000 9000 9000 9000 0
242 20250311 152900 84246910 9000 9000 9000 9000 0
243 20250311 152800 84246910 9000 9000 9000 9000 0
244 20250311 152700 84246910 9000 9000 9000 9000 0
245 20250311 152600 84246910 9000 9000 9000 9000 0
246 20250311 152500 84246910 9000 9000 9000 9000 0
247 20250311 152400 84246910 9000 9000 9000 9000 0
248 20250311 152300 84246910 9000 9000 9000 9000 0
249 20250311 152200 84246910 9000 9000 9000 9000 0
250 20250311 152100 84246910 9000 9000 9000 9000 0
251 20250311 152000 84246910 9000 9000 9000 9000 0
252 20250311 151900 84246910 9000 8940 9000 8940 3
253 20250311 151800 84220030 9010 9010 9010 9010 0
254 20250311 151700 84220030 9010 9010 9010 9010 0
255 20250311 151600 84220030 9010 9000 9010 9000 11
256 20250311 151500 84121020 9010 8990 9010 8990 15
257 20250311 151400 83986050 8990 8990 8990 8990 0
258 20250311 151300 83986050 8990 8990 8990 8990 0
259 20250311 151200 83986050 8990 8990 8990 8990 0
260 20250311 151100 83986050 8990 8980 8990 8980 3
261 20250311 151000 83959100 8930 8930 8930 8930 2
262 20250311 150900 83941240 8990 8990 8990 8990 1
263 20250311 150800 83932250 8990 8990 8990 8990 3
264 20250311 150700 83905280 8990 8990 8990 8990 0
265 20250311 150600 83905280 8990 8990 8990 8990 1
266 20250311 150500 83896290 9000 9000 9000 9000 0
267 20250311 150400 83896290 9000 9000 9000 9000 1
268 20250311 150300 83887290 9000 9000 9000 9000 0
269 20250311 150200 83887290 9000 9000 9000 9000 0
270 20250311 150100 83887290 9000 9000 9000 9000 0
271 20250311 150000 83887290 9000 9000 9000 9000 0
272 20250311 145900 83887290 9000 9000 9000 9000 0
273 20250311 145800 83887290 9000 9000 9000 9000 0
274 20250311 145700 83887290 9000 9000 9000 9000 0
275 20250311 145600 83887290 9000 9000 9000 9000 0
276 20250311 145500 83887290 9000 9000 9000 9000 0
277 20250311 145400 83887290 9000 9000 9000 9000 202
278 20250311 145300 82069290 9000 9000 9000 9000 1
279 20250311 145200 82060290 9000 9000 9000 9000 0
280 20250311 145100 82060290 9000 9000 9000 9000 0
281 20250311 145000 82060290 9000 9000 9000 9000 0
282 20250311 144900 82060290 9000 9000 9000 9000 0
283 20250311 144800 82060290 9000 9000 9000 9000 0
284 20250311 144700 82060290 9000 9000 9000 9000 0
285 20250311 144600 82060290 9000 8990 9000 8990 101
286 20250311 144500 81151490 8990 8990 8990 8990 0
287 20250311 144400 81151490 8990 8990 8990 8990 0
288 20250311 144300 81151490 8990 8990 8990 8990 0
289 20250311 144200 81151490 8990 8990 8990 8990 0
290 20250311 144100 81151490 8990 8990 8990 8990 0
291 20250311 144000 81151490 8990 8990 8990 8990 0
292 20250311 143900 81151490 8990 8990 8990 8990 4
293 20250311 143800 81115530 8990 8990 8990 8990 0
294 20250311 143700 81115530 8990 8990 8990 8990 0
295 20250311 143600 81115530 8990 8990 8990 8990 0
296 20250311 143500 81115530 8990 8990 8990 8990 1
297 20250311 143400 81106540 8990 8990 8990 8990 0
298 20250311 143300 81106540 8990 8980 8990 8980 10
299 20250311 143200 81016710 9000 9000 9000 9000 0
300 20250311 143100 81016710 9000 9000 9000 9000 0
301 20250311 143000 81016710 9000 9000 9000 9000 0
302 20250311 142900 81016710 9000 9000 9000 9000 0
303 20250311 142800 81016710 9000 9000 9000 9000 0
304 20250311 142700 81016710 9000 9000 9000 9000 0
305 20250311 142600 81016710 9000 9000 9000 9000 0
306 20250311 142500 81016710 9000 9000 9000 9000 0
307 20250311 142400 81016710 9000 9000 9000 9000 0
308 20250311 142300 81016710 9000 9000 9000 9000 0
309 20250311 142200 81016710 9000 8940 9000 8930 22
310 20250311 142100 80820170 9000 9000 9000 9000 0
311 20250311 142000 80820170 9000 9000 9000 9000 0
312 20250311 141900 80820170 9000 9000 9000 9000 0
313 20250311 141800 80820170 9000 9000 9000 9000 0
314 20250311 141700 80820170 9000 9000 9000 9000 0
315 20250311 141600 80820170 9000 9000 9000 9000 0
316 20250311 141500 80820170 9000 9000 9000 9000 0
317 20250311 141400 80820170 9000 9000 9000 9000 0
318 20250311 141300 80820170 9000 9000 9000 9000 0
319 20250311 141200 80820170 9000 9000 9000 9000 1
320 20250311 141100 80811170 8930 8930 8930 8930 0
321 20250311 141000 80811170 8930 8930 8930 8930 0
322 20250311 140900 80811170 8930 8930 8930 8930 0
323 20250311 140800 80811170 8930 8930 8930 8930 0
324 20250311 140700 80811170 8930 8930 8930 8930 0
325 20250311 140600 80811170 8930 8930 8930 8930 0
326 20250311 140500 80811170 8930 8930 8930 8930 0
327 20250311 140400 80811170 8930 8930 8930 8930 7
328 20250311 140300 80748660 9010 9010 9010 9010 0
329 20250311 140200 80748660 9010 9000 9010 9000 5
330 20250311 140100 80703640 9010 9010 9010 9010 0
331 20250311 140000 80703640 9010 9010 9010 9010 0
332 20250311 135900 80703640 9010 9010 9010 9010 0
333 20250311 135800 80703640 9010 9010 9010 9010 0
334 20250311 135700 80703640 9010 9010 9010 9010 0
335 20250311 135600 80703640 9010 9010 9010 9010 0
336 20250311 135500 80703640 9010 9010 9010 9010 111
337 20250311 135400 79703530 9010 9010 9010 9010 0
338 20250311 135300 79703530 9010 9010 9010 9010 0
339 20250311 135200 79703530 9010 9010 9010 9010 0
340 20250311 135100 79703530 9010 9010 9010 9010 0
341 20250311 135000 79703530 9010 9010 9010 9010 0
342 20250311 134900 79703530 9010 9010 9010 9010 0
343 20250311 134800 79703530 9010 9010 9010 9010 0
344 20250311 134700 79703530 9010 9010 9010 9010 0
345 20250311 134600 79703530 9010 9010 9010 9010 0
346 20250311 134500 79703530 9010 9010 9010 9010 3
347 20250311 134400 79676500 9010 9010 9010 9010 0
348 20250311 134300 79676500 9010 9010 9010 9010 7
349 20250311 134200 79613430 9010 9000 9010 9000 419
350 20250311 134100 75841310 9000 9000 9000 9000 0
351 20250311 134000 75841310 9000 9000 9000 9000 0
352 20250311 133900 75841310 9000 9000 9000 9000 0
353 20250311 133800 75841310 9000 9000 9000 9000 0
354 20250311 133700 75841310 9000 9000 9000 9000 0
355 20250311 133600 75841310 9000 9000 9000 9000 0
356 20250311 133500 75841310 9000 9000 9000 9000 0
357 20250311 133400 75841310 9000 9000 9000 9000 1
358 20250311 133300 75832310 9000 9000 9000 9000 0
359 20250311 133200 75832310 9000 9000 9000 9000 0
360 20250311 133100 75832310 9000 9000 9000 9000 0
361 20250311 133000 75832310 9000 9000 9000 9000 0
362 20250311 132900 75832310 9000 9000 9000 9000 0
363 20250311 132800 75832310 9000 8930 9000 8930 57
364 20250311 132700 75323230 8930 8930 8930 8930 58
365 20250311 132600 74805290 8930 8930 8930 8930 0
366 20250311 132500 74805290 8930 8930 8930 8930 0
367 20250311 132400 74805290 8930 8930 8930 8930 0
368 20250311 132300 74805290 8930 8930 8930 8930 1
369 20250311 132200 74796360 8930 8930 8930 8930 10
370 20250311 132100 74707060 8930 8930 8930 8930 0
371 20250311 132000 74707060 8930 8930 8930 8930 0
372 20250311 131900 74707060 8930 8930 8930 8930 0
373 20250311 131800 74707060 8930 8930 8930 8930 0
374 20250311 131700 74707060 8930 8930 8930 8930 0
375 20250311 131600 74707060 8930 8930 8930 8930 0
376 20250311 131500 74707060 8930 8920 8930 8920 26
377 20250311 131400 74475130 8870 8870 8870 8870 0
378 20250311 131300 74475130 8870 8870 8870 8870 0
379 20250311 131200 74475130 8870 8870 8870 8870 0
380 20250311 131100 74475130 8870 8870 8870 8870 0
381 20250311 131000 74475130 8870 8870 8870 8870 4
382 20250311 130900 74439650 8920 8920 8920 8920 1
383 20250311 130800 74430730 8920 8920 8920 8920 9
384 20250311 130700 74350450 8920 8920 8920 8920 0
385 20250311 130600 74350450 8920 8920 8920 8920 0
386 20250311 130500 74350450 8920 8920 8920 8920 0
387 20250311 130400 74350450 8920 8910 8920 8910 112
388 20250311 130300 73352520 8910 8900 8910 8900 100
389 20250311 130200 72461570 8900 8870 8900 8870 78
390 20250311 130100 71768740 8880 8880 8880 8880 0
391 20250311 130000 71768740 8880 8880 8880 8880 0
392 20250311 125900 71768740 8880 8880 8880 8880 0
393 20250311 125800 71768740 8880 8880 8880 8880 22
394 20250311 125700 71573380 8880 8880 8880 8880 0
395 20250311 125600 71573380 8880 8880 8880 8880 0
396 20250311 125500 71573380 8880 8880 8880 8880 0
397 20250311 125400 71573380 8880 8880 8880 8880 0
398 20250311 125300 71573380 8880 8870 8880 8870 5
399 20250311 125200 71529000 8830 8830 8830 8830 0
400 20250311 125100 71529000 8830 8830 8830 8830 118
401 20250311 125000 70487060 8810 8810 8810 8810 0
402 20250311 124900 70487060 8810 8870 8870 8810 300
403 20250311 124800 67841010 8910 8910 8910 8910 0
404 20250311 124700 67841010 8910 8910 8910 8910 0
405 20250311 124600 67841010 8910 8910 8910 8910 0
406 20250311 124500 67841010 8910 8910 8910 8910 4
407 20250311 124400 67805370 8920 8920 8920 8920 0
408 20250311 124300 67805370 8920 8920 8920 8920 0
409 20250311 124200 67805370 8920 8920 8920 8920 0
410 20250311 124100 67805370 8920 8920 8920 8920 0
411 20250311 124000 67805370 8920 8920 8920 8920 0
412 20250311 123900 67805370 8920 8920 8920 8920 0
413 20250311 123800 67805370 8920 8920 8920 8920 0
414 20250311 123700 67805370 8920 8870 8920 8810 205
415 20250311 123600 65994740 8870 8910 8910 8870 23
416 20250311 123500 65790340 8930 8930 8930 8930 0
417 20250311 123400 65790340 8930 8930 8930 8930 0
418 20250311 123300 65790340 8930 8930 8930 8930 0
419 20250311 123200 65790340 8930 8930 8930 8930 0
420 20250311 123100 65790340 8930 8930 8930 8930 0
421 20250311 123000 65790340 8930 8930 8930 8930 9
422 20250311 122900 65709970 8980 8980 8980 8980 0
423 20250311 122800 65709970 8980 8980 8980 8980 5
424 20250311 122700 65665070 9000 9000 9000 9000 0
425 20250311 122600 65665070 9000 9000 9000 9000 0
426 20250311 122500 65665070 9000 9000 9000 9000 0
427 20250311 122400 65665070 9000 9000 9000 9000 0
428 20250311 122300 65665070 9000 9000 9000 9000 0
429 20250311 122200 65665070 9000 9000 9000 9000 5
430 20250311 122100 65620070 8990 8990 8990 8990 0
431 20250311 122000 65620070 8990 8990 8990 8990 0
432 20250311 121900 65620070 8990 8990 8990 8990 0
433 20250311 121800 65620070 8990 8990 8990 8990 0
434 20250311 121700 65620070 8990 8990 8990 8990 0
435 20250311 121600 65620070 8990 8990 8990 8990 0
436 20250311 121500 65620070 8990 8990 8990 8990 301
437 20250311 121400 62914080 8990 8990 8990 8990 0
438 20250311 121300 62914080 8990 8950 8990 8950 60
439 20250311 121200 62375920 8930 8930 8930 8930 0
440 20250311 121100 62375920 8930 8930 8930 8930 0
441 20250311 121000 62375920 8930 8930 8930 8930 0
442 20250311 120900 62375920 8930 8930 8930 8930 0
443 20250311 120800 62375920 8930 8930 8930 8930 21
444 20250311 120700 62188390 8930 8930 8930 8930 0
445 20250311 120600 62188390 8930 8930 8930 8930 0
446 20250311 120500 62188390 8930 8930 8930 8930 1
447 20250311 120400 62179460 8900 8900 8900 8900 0
448 20250311 120300 62179460 8900 8900 8900 8900 0
449 20250311 120200 62179460 8900 8900 8900 8900 0
450 20250311 120100 62179460 8900 8900 8900 8900 0
451 20250311 120000 62179460 8900 8900 8900 8900 0
452 20250311 115900 62179460 8900 8900 8900 8900 0
453 20250311 115800 62179460 8900 8900 8900 8900 0
454 20250311 115700 62179460 8900 8900 8900 8900 0
455 20250311 115600 62179460 8900 8900 8900 8900 0
456 20250311 115500 62179460 8900 8900 8900 8900 1
457 20250311 115400 62170560 8930 8930 8930 8930 5
458 20250311 115300 62125910 8930 8930 8930 8930 0
459 20250311 115200 62125910 8930 8930 8930 8930 0
460 20250311 115100 62125910 8930 8930 8930 8930 0
461 20250311 115000 62125910 8930 8930 8930 8930 0
462 20250311 114900 62125910 8930 8930 8930 8930 0
463 20250311 114800 62125910 8930 8880 8930 8880 3
464 20250311 114700 62099220 8930 8930 8930 8930 0
465 20250311 114600 62099220 8930 8930 8930 8930 0
466 20250311 114500 62099220 8930 8930 8930 8930 0
467 20250311 114400 62099220 8930 8930 8930 8930 0
468 20250311 114300 62099220 8930 8930 8930 8930 10
469 20250311 114200 62009920 8950 8950 8950 8950 0
470 20250311 114100 62009920 8950 8950 8950 8950 0
471 20250311 114000 62009920 8950 8950 8950 8950 0
472 20250311 113900 62009920 8950 8950 8950 8950 0
473 20250311 113800 62009920 8950 8930 8950 8930 2
474 20250311 113700 61992040 8950 8950 8950 8950 0
475 20250311 113600 61992040 8950 8950 8950 8950 0
476 20250311 113500 61992040 8950 8950 8950 8950 0
477 20250311 113400 61992040 8950 8950 8950 8950 0
478 20250311 113300 61992040 8950 8950 8950 8950 0
479 20250311 113200 61992040 8950 8950 8950 8950 0
480 20250311 113100 61992040 8950 8950 8950 8950 0
481 20250311 113000 61992040 8950 8950 8950 8950 0
482 20250311 112900 61992040 8950 8950 8950 8950 0
483 20250311 112800 61992040 8950 8950 8950 8950 0
484 20250311 112700 61992040 8950 8950 8950 8950 0
485 20250311 112600 61992040 8950 8950 8950 8950 0
486 20250311 112500 61992040 8950 8950 8950 8950 0
487 20250311 112400 61992040 8950 8950 8950 8950 0
488 20250311 112300 61992040 8950 8950 8950 8950 0
489 20250311 112200 61992040 8950 8940 8950 8940 47
490 20250311 112100 61571700 8940 8940 8940 8940 0
491 20250311 112000 61571700 8940 8940 8940 8940 0
492 20250311 111900 61571700 8940 8940 8940 8940 1
493 20250311 111800 61562760 8940 8940 8940 8940 0
494 20250311 111700 61562760 8940 8940 8940 8940 1
495 20250311 111600 61553820 8880 8860 8880 8860 1419
496 20250311 111500 48960640 8850 8860 8860 8850 61
497 20250311 111400 48420250 8860 8860 8860 8860 10
498 20250311 111300 48331650 8860 8860 8860 8860 368
499 20250311 111200 45071170 8860 8860 8860 8860 15
500 20250311 111100 44938270 8860 8860 8860 8860 2
501 20250311 111000 44920550 8860 8860 8860 8860 0
502 20250311 110900 44920550 8860 8860 8860 8860 15
503 20250311 110800 44787650 8860 8860 8860 8860 301
504 20250311 110700 42120790 8830 8830 8830 8830 0
505 20250311 110600 42120790 8830 8830 8830 8830 1
506 20250311 110500 42111960 8830 8830 8830 8830 10
507 20250311 110400 42023660 8860 8860 8860 8860 1
508 20250311 110300 42014800 8820 8820 8820 8820 45
509 20250311 110200 41617900 8820 8820 8820 8820 10
510 20250311 110100 41529700 8820 8820 8820 8820 2
511 20250311 110000 41512060 8820 8820 8820 8820 0
512 20250311 105900 41512060 8820 8820 8820 8820 173
513 20250311 105800 39986200 8820 8820 8820 8820 0
514 20250311 105700 39986200 8820 8820 8820 8820 278
515 20250311 105600 37534240 8850 8850 8850 8850 1
516 20250311 105500 37525390 8860 8860 8860 8860 0
517 20250311 105400 37525390 8860 8860 8860 8860 1
518 20250311 105300 37516530 8830 8830 8830 8830 0
519 20250311 105200 37516530 8830 8830 8830 8830 0
520 20250311 105100 37516530 8830 8830 8830 8830 170
521 20250311 105000 36015430 8840 8850 8850 8840 239
522 20250311 104900 33901120 8840 8840 8840 8840 0
523 20250311 104800 33901120 8840 8840 8840 8840 30
524 20250311 104700 33635920 8860 8860 8860 8860 30
525 20250311 104600 33370120 8870 8870 8870 8870 1
526 20250311 104500 33361250 8870 8870 8870 8870 10
527 20250311 104400 33272550 8870 8820 8870 8820 8
528 20250311 104300 33201940 8870 8870 8870 8870 0
529 20250311 104200 33201940 8870 8870 8870 8870 1
530 20250311 104100 33193070 8820 8820 8820 8820 0
531 20250311 104000 33193070 8820 8820 8820 8820 0
532 20250311 103900 33193070 8820 8820 8820 8820 106
533 20250311 103800 32258150 8870 8870 8870 8870 2
534 20250311 103700 32240410 8860 8860 8870 8860 18
535 20250311 103600 32080920 8820 8820 8820 8820 0
536 20250311 103500 32080920 8820 8820 8820 8820 0
537 20250311 103400 32080920 8820 8820 8820 8820 0
538 20250311 103300 32080920 8820 8820 8820 8820 54
539 20250311 103200 31604640 8820 8820 8820 8820 0
540 20250311 103100 31604640 8820 8820 8820 8820 0
541 20250311 103000 31604640 8820 8820 8820 8820 0
542 20250311 102900 31604640 8820 8870 8870 8820 550
543 20250311 102800 26752070 8860 8860 8860 8860 0
544 20250311 102700 26752070 8860 8860 8860 8860 3
545 20250311 102600 26725490 8830 8830 8830 8830 0
546 20250311 102500 26725490 8830 8830 8830 8830 0
547 20250311 102400 26725490 8830 8860 8870 8830 36
548 20250311 102300 26407050 8870 8870 8870 8870 1
549 20250311 102200 26398180 8880 8880 8880 8880 1
550 20250311 102100 26389300 8870 8870 8870 8870 0
551 20250311 102000 26389300 8870 8870 8870 8870 1
552 20250311 101900 26380430 8880 8880 8880 8880 2
553 20250311 101800 26362670 8880 8880 8880 8860 234
554 20250311 101700 24288270 8940 8940 8940 8940 0
555 20250311 101600 24288270 8940 8940 8940 8940 0
556 20250311 101500 24288270 8940 8940 8940 8940 56
557 20250311 101400 23787630 8890 8890 8890 8890 19
558 20250311 101300 23618720 8940 8940 8940 8940 0
559 20250311 101200 23618720 8940 8940 8940 8940 1
560 20250311 101100 23609780 8960 8960 8960 8960 1
561 20250311 101000 23600820 8900 8900 8900 8900 12
562 20250311 100900 23494020 8950 8950 8950 8950 0
563 20250311 100800 23494020 8950 8950 8950 8950 0
564 20250311 100700 23494020 8950 8950 8950 8950 240
565 20250311 100600 21346020 8960 8900 8960 8890 121
566 20250311 100500 20269740 8960 8960 8960 8960 1
567 20250311 100400 20260780 8960 8960 8960 8960 100
568 20250311 100300 19364780 8930 8930 8930 8930 20
569 20250311 100200 19186180 8900 8900 8900 8900 0
570 20250311 100100 19186180 8900 8900 8900 8900 2
571 20250311 100000 19168380 8960 8960 8960 8960 0
572 20250311 095900 19168380 8960 8940 8960 8940 22
573 20250311 095800 18971680 8960 8960 8960 8960 0
574 20250311 095700 18971680 8960 8960 8960 8960 0
575 20250311 095600 18971680 8960 8960 8960 8960 0
576 20250311 095500 18971680 8960 8960 8960 8960 1
577 20250311 095400 18962720 8900 8910 8910 8900 100
578 20250311 095300 18072610 8920 8920 8920 8920 1
579 20250311 095200 18063690 9000 9000 9000 9000 0
580 20250311 095100 18063690 9000 9000 9000 8920 3
581 20250311 095000 18036770 8920 8920 8920 8920 674
582 20250311 094900 12024690 9010 9010 9010 9010 0
583 20250311 094800 12024690 9010 9010 9010 9010 0
584 20250311 094700 12024690 9010 9010 9010 9010 0
585 20250311 094600 12024690 9010 9000 9010 9000 205
586 20250311 094500 10178680 9010 9010 9010 9010 0
587 20250311 094400 10178680 9010 9010 9010 9010 0
588 20250311 094300 10178680 9010 9010 9010 9010 0
589 20250311 094200 10178680 9010 9010 9010 9010 0
590 20250311 094100 10178680 9010 8960 9010 8960 100
591 20250311 094000 9279750 8960 8900 8960 8900 3
592 20250311 093900 9252990 8960 8900 8960 8900 4
593 20250311 093800 9217330 8960 8960 8960 8960 1
594 20250311 093700 9208370 8960 8960 8960 8960 1
595 20250311 093600 9199410 8960 8960 8960 8960 0
596 20250311 093500 9199410 8960 8980 8980 8960 67
597 20250311 093400 8598870 8980 8980 8980 8980 0
598 20250311 093300 8598870 8980 8980 8980 8980 55
599 20250311 093200 8104970 8990 9000 9000 8990 5
600 20250311 093100 8060010 8960 8960 8960 8960 250
601 20250311 093000 5820010 8960 8960 8960 8960 4
602 20250311 092900 5784170 8870 8870 8870 8870 0
603 20250311 092800 5784170 8870 8870 8870 8870 59
604 20250311 092700 5260840 8870 8900 8900 8870 88
605 20250311 092600 4478500 8900 8900 8900 8900 0
606 20250311 092500 4478500 8900 8900 8900 8900 1
607 20250311 092400 4469600 8910 8910 8910 8910 3
608 20250311 092300 4442870 8940 8900 8940 8900 6
609 20250311 092200 4389430 8910 8940 8940 8910 16
610 20250311 092100 4246840 8950 8950 8950 8950 0
611 20250311 092000 4246840 8950 8950 8950 8950 0
612 20250311 091900 4246840 8950 8910 8950 8910 8
613 20250311 091800 4175520 8960 8960 8960 8960 31
614 20250311 091700 3897760 8910 8910 8910 8910 0
615 20250311 091600 3897760 8910 8910 8910 8910 1
616 20250311 091500 3888850 8910 8910 8910 8910 6
617 20250311 091400 3835390 8910 8910 8910 8910 0
618 20250311 091300 3835390 8910 8910 8910 8910 0
619 20250311 091200 3835390 8910 8920 8920 8910 110
620 20250311 091100 2855190 8920 8920 8920 8920 0
621 20250311 091000 2855190 8920 8990 8990 8920 20
622 20250311 090900 2676440 8990 8990 8990 8990 0
623 20250311 090800 2676440 8990 8990 8990 8990 0
624 20250311 090700 2676440 8990 8990 8990 8990 1
625 20250311 090600 2667450 8880 8880 8880 8880 3
626 20250311 090500 2640810 8990 8990 8990 8990 13
627 20250311 090400 2523940 8900 8900 9000 8900 44
628 20250311 090300 2132240 8900 8900 8900 8900 0
629 20250311 090200 2132240 8900 8900 8900 8900 1
630 20250311 090100 2123340 8730 8930 8930 8730 174
631 20250311 090000 575080 8950 9030 9030 8950 64

1
042600/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,12423574,0,114048409320,0.00
20250306,0,12423574,0,115166530980,0.00
20250305,0,12423574,0,117030067080,0.00
20250304,0,12423574,0,117402774300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 12423574 0 114048409320 0.00
3 20250306 0 12423574 0 115166530980 0.00
4 20250305 0 12423574 0 117030067080 0.00
5 20250304 0 12423574 0 117402774300 0.00