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

641
053980/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193900,116329980,3295,3295,3295,3295,36
20250311,193800,116329980,3295,3295,3295,3295,0
20250311,193700,116329980,3295,3295,3295,3295,0
20250311,193600,116329980,3295,3295,3295,3295,0
20250311,193500,116329980,3295,3295,3295,3295,0
20250311,193400,116329980,3295,3295,3295,3295,0
20250311,193300,116329980,3295,3295,3295,3295,0
20250311,193200,116329980,3295,3295,3295,3295,0
20250311,193100,116329980,3295,3295,3295,3295,0
20250311,193000,116329980,3295,3295,3295,3295,0
20250311,192900,116329980,3295,3295,3295,3295,0
20250311,192800,116329980,3295,3295,3295,3295,0
20250311,192700,116329980,3295,3295,3295,3295,0
20250311,192600,116329980,3295,3295,3295,3295,0
20250311,192500,116329980,3295,3295,3295,3295,0
20250311,192400,116329980,3295,3295,3295,3295,0
20250311,192300,116329980,3295,3295,3295,3295,0
20250311,192200,116329980,3295,3295,3295,3295,0
20250311,192100,116329980,3295,3295,3295,3295,0
20250311,192000,116329980,3295,3295,3295,3295,0
20250311,191900,116329980,3295,3295,3295,3295,0
20250311,191800,116329980,3295,3295,3295,3295,0
20250311,191700,116329980,3295,3295,3295,3295,0
20250311,191600,116329980,3295,3295,3295,3295,0
20250311,191500,116329980,3295,3295,3295,3295,0
20250311,191400,116329980,3295,3295,3295,3295,0
20250311,191300,116329980,3295,3295,3295,3295,0
20250311,191200,116329980,3295,3295,3295,3295,0
20250311,191100,116329980,3295,3295,3295,3295,0
20250311,191000,116329980,3295,3295,3295,3295,0
20250311,190900,116329980,3295,3295,3295,3295,36
20250311,190800,116329980,3295,3295,3295,3295,0
20250311,190700,116329980,3295,3295,3295,3295,0
20250311,190600,116329980,3295,3295,3295,3295,0
20250311,190500,116329980,3295,3295,3295,3295,0
20250311,190400,116329980,3295,3295,3295,3295,0
20250311,190300,116329980,3295,3295,3295,3295,0
20250311,190200,116329980,3295,3295,3295,3295,0
20250311,190100,116329980,3295,3295,3295,3295,0
20250311,190000,116329980,3295,3295,3295,3295,0
20250311,185900,116329980,3295,3295,3295,3295,0
20250311,185800,116329980,3295,3295,3295,3295,0
20250311,185700,116329980,3295,3295,3295,3295,0
20250311,185600,116329980,3295,3295,3295,3295,0
20250311,185500,116329980,3295,3295,3295,3295,0
20250311,185400,116329980,3295,3295,3295,3295,0
20250311,185300,116329980,3295,3295,3295,3295,0
20250311,185200,116329980,3295,3295,3295,3295,0
20250311,185100,116329980,3295,3295,3295,3295,0
20250311,185000,116329980,3295,3295,3295,3295,0
20250311,184900,116329980,3295,3295,3295,3295,0
20250311,184800,116329980,3295,3295,3295,3295,0
20250311,184700,116329980,3295,3295,3295,3295,0
20250311,184600,116329980,3295,3295,3295,3295,0
20250311,184500,116329980,3295,3295,3295,3295,0
20250311,184400,116329980,3295,3295,3295,3295,0
20250311,184300,116329980,3295,3295,3295,3295,0
20250311,184200,116329980,3295,3295,3295,3295,0
20250311,184100,116329980,3295,3295,3295,3295,0
20250311,184000,116329980,3295,3295,3295,3295,0
20250311,183900,116329980,3295,3295,3295,3295,36
20250311,183800,116329980,3295,3295,3295,3295,0
20250311,183700,116329980,3295,3295,3295,3295,0
20250311,183600,116329980,3295,3295,3295,3295,0
20250311,183500,116329980,3295,3295,3295,3295,0
20250311,183400,116329980,3295,3295,3295,3295,0
20250311,183300,116329980,3295,3295,3295,3295,0
20250311,183200,116329980,3295,3295,3295,3295,0
20250311,183100,116329980,3295,3295,3295,3295,0
20250311,183000,116329980,3295,3295,3295,3295,0
20250311,182900,116329980,3295,3295,3295,3295,0
20250311,182800,116329980,3295,3295,3295,3295,0
20250311,182700,116329980,3295,3295,3295,3295,0
20250311,182600,116329980,3295,3295,3295,3295,0
20250311,182500,116329980,3295,3295,3295,3295,0
20250311,182400,116329980,3295,3295,3295,3295,0
20250311,182300,116329980,3295,3295,3295,3295,0
20250311,182200,116329980,3295,3295,3295,3295,0
20250311,182100,116329980,3295,3295,3295,3295,0
20250311,182000,116329980,3295,3295,3295,3295,0
20250311,181900,116329980,3295,3295,3295,3295,0
20250311,181800,116329980,3295,3295,3295,3295,0
20250311,181700,116329980,3295,3295,3295,3295,0
20250311,181600,116329980,3295,3295,3295,3295,0
20250311,181500,116329980,3295,3295,3295,3295,0
20250311,181400,116329980,3295,3295,3295,3295,0
20250311,181300,116329980,3295,3295,3295,3295,0
20250311,181200,116329980,3295,3295,3295,3295,0
20250311,181100,116329980,3295,3295,3295,3295,0
20250311,181000,116329980,3295,3295,3295,3295,0
20250311,180900,116329980,3295,3295,3295,3295,36
20250311,180800,116329980,3295,3295,3295,3295,0
20250311,180700,116329980,3295,3295,3295,3295,0
20250311,180600,116329980,3295,3295,3295,3295,0
20250311,180500,116329980,3295,3295,3295,3295,0
20250311,180400,116329980,3295,3295,3295,3295,0
20250311,180300,116329980,3295,3295,3295,3295,0
20250311,180200,116329980,3295,3295,3295,3295,0
20250311,180100,116329980,3295,3295,3295,3295,0
20250311,180000,116329980,3295,3295,3295,3295,0
20250311,175900,116329980,3295,3295,3295,3295,0
20250311,175800,116329980,3295,3295,3295,3295,0
20250311,175700,116329980,3295,3295,3295,3295,0
20250311,175600,116329980,3295,3295,3295,3295,0
20250311,175500,116329980,3295,3295,3295,3295,0
20250311,175400,116329980,3295,3295,3295,3295,0
20250311,175300,116329980,3295,3295,3295,3295,0
20250311,175200,116329980,3295,3295,3295,3295,0
20250311,175100,116329980,3295,3295,3295,3295,0
20250311,175000,116329980,3295,3295,3295,3295,0
20250311,174900,116329980,3295,3295,3295,3295,0
20250311,174800,116329980,3295,3295,3295,3295,0
20250311,174700,116329980,3295,3295,3295,3295,0
20250311,174600,116329980,3295,3295,3295,3295,0
20250311,174500,116329980,3295,3295,3295,3295,0
20250311,174400,116329980,3295,3295,3295,3295,0
20250311,174300,116329980,3295,3295,3295,3295,0
20250311,174200,116329980,3295,3295,3295,3295,0
20250311,174100,116329980,3295,3295,3295,3295,0
20250311,174000,116329980,3295,3295,3295,3295,0
20250311,173900,116329980,3295,3295,3295,3295,36
20250311,173800,116329980,3295,3295,3295,3295,0
20250311,173700,116329980,3295,3295,3295,3295,0
20250311,173600,116329980,3295,3295,3295,3295,0
20250311,173500,116329980,3295,3295,3295,3295,0
20250311,173400,116329980,3295,3295,3295,3295,0
20250311,173300,116329980,3295,3295,3295,3295,0
20250311,173200,116329980,3295,3295,3295,3295,0
20250311,173100,116329980,3295,3295,3295,3295,0
20250311,173000,116329980,3295,3295,3295,3295,0
20250311,172900,116329980,3295,3295,3295,3295,0
20250311,172800,116329980,3295,3295,3295,3295,0
20250311,172700,116329980,3295,3295,3295,3295,0
20250311,172600,116329980,3295,3295,3295,3295,0
20250311,172500,116329980,3295,3295,3295,3295,0
20250311,172400,116329980,3295,3295,3295,3295,0
20250311,172300,116329980,3295,3295,3295,3295,0
20250311,172200,116329980,3295,3295,3295,3295,0
20250311,172100,116329980,3295,3295,3295,3295,0
20250311,172000,116329980,3295,3295,3295,3295,0
20250311,171900,116329980,3295,3295,3295,3295,0
20250311,171800,116329980,3295,3295,3295,3295,0
20250311,171700,116329980,3295,3295,3295,3295,0
20250311,171600,116329980,3295,3295,3295,3295,0
20250311,171500,116329980,3295,3295,3295,3295,0
20250311,171400,116329980,3295,3295,3295,3295,0
20250311,171300,116329980,3295,3295,3295,3295,0
20250311,171200,116329980,3295,3295,3295,3295,0
20250311,171100,116329980,3295,3295,3295,3295,0
20250311,171000,116329980,3295,3295,3295,3295,0
20250311,170900,116329980,3295,3295,3295,3295,36
20250311,170800,116329980,3295,3295,3295,3295,0
20250311,170700,116329980,3295,3295,3295,3295,0
20250311,170600,116329980,3295,3295,3295,3295,0
20250311,170500,116329980,3295,3295,3295,3295,0
20250311,170400,116329980,3295,3295,3295,3295,0
20250311,170300,116329980,3295,3295,3295,3295,0
20250311,170200,116329980,3295,3295,3295,3295,0
20250311,170100,116329980,3295,3295,3295,3295,0
20250311,170000,116329980,3295,3295,3295,3295,0
20250311,165900,116329980,3295,3295,3295,3295,0
20250311,165800,116329980,3295,3295,3295,3295,0
20250311,165700,116329980,3295,3295,3295,3295,0
20250311,165600,116329980,3295,3295,3295,3295,0
20250311,165500,116329980,3295,3295,3295,3295,0
20250311,165400,116329980,3295,3295,3295,3295,0
20250311,165300,116329980,3295,3295,3295,3295,0
20250311,165200,116329980,3295,3295,3295,3295,0
20250311,165100,116329980,3295,3295,3295,3295,0
20250311,165000,116329980,3295,3295,3295,3295,0
20250311,164900,116329980,3295,3295,3295,3295,0
20250311,164800,116329980,3295,3295,3295,3295,0
20250311,164700,116329980,3295,3295,3295,3295,0
20250311,164600,116329980,3295,3295,3295,3295,0
20250311,164500,116329980,3295,3295,3295,3295,0
20250311,164400,116329980,3295,3295,3295,3295,0
20250311,164300,116329980,3295,3295,3295,3295,0
20250311,164200,116329980,3295,3295,3295,3295,0
20250311,164100,116329980,3295,3295,3295,3295,0
20250311,164000,116329980,3295,3295,3295,3295,0
20250311,163900,116329980,3295,3295,3295,3295,36
20250311,163800,116329980,3295,3295,3295,3295,0
20250311,163700,116329980,3295,3295,3295,3295,0
20250311,163600,116329980,3295,3295,3295,3295,0
20250311,163500,116329980,3295,3295,3295,3295,0
20250311,163400,116329980,3295,3295,3295,3295,0
20250311,163300,116329980,3295,3295,3295,3295,0
20250311,163200,116329980,3295,3295,3295,3295,0
20250311,163100,116329980,3295,3295,3295,3295,0
20250311,163000,116329980,3295,3295,3295,3295,0
20250311,162900,116329980,3295,3295,3295,3295,0
20250311,162800,116329980,3295,3295,3295,3295,0
20250311,162700,116329980,3295,3295,3295,3295,0
20250311,162600,116329980,3295,3295,3295,3295,0
20250311,162500,116329980,3295,3295,3295,3295,0
20250311,162400,116329980,3295,3295,3295,3295,0
20250311,162300,116329980,3295,3295,3295,3295,0
20250311,162200,116329980,3295,3295,3295,3295,0
20250311,162100,116329980,3295,3295,3295,3295,0
20250311,162000,116329980,3295,3295,3295,3295,0
20250311,161900,116329980,3295,3295,3295,3295,0
20250311,161800,116329980,3295,3295,3295,3295,0
20250311,161700,116329980,3295,3295,3295,3295,0
20250311,161600,116329980,3295,3295,3295,3295,0
20250311,161500,116329980,3295,3295,3295,3295,0
20250311,161400,116329980,3295,3295,3295,3295,0
20250311,161300,116329980,3295,3295,3295,3295,0
20250311,161200,116329980,3295,3295,3295,3295,0
20250311,161100,116329980,3295,3295,3295,3295,0
20250311,161000,116329980,3295,3295,3295,3295,0
20250311,160900,116329980,3295,3295,3295,3295,36
20250311,160800,116329980,3295,3295,3295,3295,0
20250311,160700,116329980,3295,3295,3295,3295,0
20250311,160600,116329980,3295,3295,3295,3295,0
20250311,160500,116329980,3295,3295,3295,3295,0
20250311,160400,116329980,3295,3295,3295,3295,0
20250311,160300,116329980,3295,3295,3295,3295,0
20250311,160200,116329980,3295,3295,3295,3295,0
20250311,160100,116329980,3295,3295,3295,3295,0
20250311,160000,116329980,3295,3295,3295,3295,0
20250311,155900,116329980,3295,3295,3295,3295,0
20250311,155800,116329980,3295,3295,3295,3295,0
20250311,155700,116329980,3295,3295,3295,3295,0
20250311,155600,116329980,3295,3295,3295,3295,0
20250311,155500,116329980,3295,3295,3295,3295,0
20250311,155400,116329980,3295,3295,3295,3295,0
20250311,155300,116329980,3295,3295,3295,3295,0
20250311,155200,116329980,3295,3295,3295,3295,0
20250311,155100,116329980,3295,3295,3295,3295,0
20250311,155000,116329980,3295,3295,3295,3295,0
20250311,154900,116329980,3295,3295,3295,3295,0
20250311,154800,116329980,3295,3295,3295,3295,0
20250311,154700,116329980,3295,3295,3295,3295,0
20250311,154600,116329980,3295,3295,3295,3295,0
20250311,154500,116329980,3295,3295,3295,3295,0
20250311,154400,116329980,3295,3295,3295,3295,0
20250311,154300,116329980,3295,3295,3295,3295,0
20250311,154200,116329980,3295,3295,3295,3295,0
20250311,154100,116329980,3295,3295,3295,3295,0
20250311,154000,116329980,3295,3295,3295,3295,0
20250311,153900,116329980,3295,3295,3295,3295,36
20250311,153800,116329980,3295,3295,3295,3295,0
20250311,153700,116329980,3295,3295,3295,3295,0
20250311,153600,116329980,3295,3295,3295,3295,0
20250311,153500,116329980,3295,3295,3295,3295,0
20250311,153400,116329980,3295,3295,3295,3295,0
20250311,153300,116329980,3295,3295,3295,3295,0
20250311,153200,116329980,3295,3295,3295,3295,0
20250311,153100,116329980,3295,3295,3295,3295,0
20250311,153000,116329980,3295,3295,3295,3295,36
20250311,152900,116211360,3295,3295,3295,3295,0
20250311,152800,116211360,3295,3295,3295,3295,0
20250311,152700,116211360,3295,3295,3295,3295,0
20250311,152600,116211360,3295,3295,3295,3295,0
20250311,152500,116211360,3295,3295,3295,3295,0
20250311,152400,116211360,3295,3295,3295,3295,0
20250311,152300,116211360,3295,3295,3295,3295,0
20250311,152200,116211360,3295,3295,3295,3295,0
20250311,152100,116211360,3295,3295,3295,3295,0
20250311,152000,116211360,3295,3295,3295,3295,0
20250311,151900,116211360,3295,3275,3295,3270,152
20250311,151800,115713515,3275,3280,3280,3275,389
20250311,151700,114437755,3280,3275,3280,3275,17
20250311,151600,114382010,3280,3280,3280,3280,0
20250311,151500,114382010,3280,3280,3280,3280,5
20250311,151400,114365610,3280,3280,3280,3280,30
20250311,151300,114267210,3300,3300,3300,3300,2
20250311,151200,114260610,3300,3300,3305,3280,74
20250311,151100,114016445,3300,3300,3300,3300,6
20250311,151000,113996645,3300,3300,3300,3300,10
20250311,150900,113963645,3300,3300,3300,3300,0
20250311,150800,113963645,3300,3300,3300,3300,0
20250311,150700,113963645,3300,3300,3300,3300,1
20250311,150600,113960345,3280,3280,3280,3280,0
20250311,150500,113960345,3280,3305,3305,3280,3
20250311,150400,113950455,3310,3310,3310,3310,0
20250311,150300,113950455,3310,3310,3310,3310,0
20250311,150200,113950455,3310,3310,3310,3310,0
20250311,150100,113950455,3310,3295,3310,3295,42
20250311,150000,113811975,3280,3280,3280,3280,0
20250311,145900,113811975,3280,3280,3280,3280,0
20250311,145800,113811975,3280,3280,3280,3280,1003
20250311,145700,110522135,3280,3290,3290,3280,200
20250311,145600,109865435,3295,3295,3295,3295,0
20250311,145500,109865435,3295,3295,3295,3295,0
20250311,145400,109865435,3295,3295,3295,3295,0
20250311,145300,109865435,3295,3295,3295,3295,0
20250311,145200,109865435,3295,3295,3295,3295,0
20250311,145100,109865435,3295,3295,3295,3295,3
20250311,145000,109855550,3295,3295,3295,3295,0
20250311,144900,109855550,3295,3295,3295,3295,0
20250311,144800,109855550,3295,3295,3295,3295,0
20250311,144700,109855550,3295,3295,3295,3295,0
20250311,144600,109855550,3295,3295,3295,3295,6
20250311,144500,109835780,3285,3285,3285,3285,0
20250311,144400,109835780,3285,3285,3285,3285,0
20250311,144300,109835780,3285,3285,3285,3285,0
20250311,144200,109835780,3285,3285,3285,3285,0
20250311,144100,109835780,3285,3285,3285,3285,0
20250311,144000,109835780,3285,3285,3285,3285,0
20250311,143900,109835780,3285,3285,3285,3285,0
20250311,143800,109835780,3285,3285,3285,3285,0
20250311,143700,109835780,3285,3285,3285,3285,1
20250311,143600,109832495,3295,3295,3295,3295,0
20250311,143500,109832495,3295,3295,3295,3295,0
20250311,143400,109832495,3295,3295,3295,3295,0
20250311,143300,109832495,3295,3295,3295,3295,0
20250311,143200,109832495,3295,3295,3295,3295,0
20250311,143100,109832495,3295,3295,3295,3295,0
20250311,143000,109832495,3295,3295,3295,3295,79
20250311,142900,109572190,3295,3295,3295,3295,100
20250311,142800,109242690,3295,3295,3295,3295,101
20250311,142700,108909895,3310,3310,3310,3310,0
20250311,142600,108909895,3310,3310,3310,3310,0
20250311,142500,108909895,3310,3310,3310,3310,0
20250311,142400,108909895,3310,3310,3310,3310,0
20250311,142300,108909895,3310,3310,3310,3310,0
20250311,142200,108909895,3310,3310,3310,3310,0
20250311,142100,108909895,3310,3310,3310,3310,0
20250311,142000,108909895,3310,3310,3310,3310,0
20250311,141900,108909895,3310,3310,3310,3310,0
20250311,141800,108909895,3310,3310,3310,3310,0
20250311,141700,108909895,3310,3310,3310,3310,0
20250311,141600,108909895,3310,3310,3310,3310,0
20250311,141500,108909895,3310,3310,3310,3310,0
20250311,141400,108909895,3310,3310,3310,3310,0
20250311,141300,108909895,3310,3310,3310,3310,0
20250311,141200,108909895,3310,3310,3310,3310,0
20250311,141100,108909895,3310,3310,3310,3310,0
20250311,141000,108909895,3310,3310,3310,3310,0
20250311,140900,108909895,3310,3310,3310,3310,0
20250311,140800,108909895,3310,3310,3310,3310,0
20250311,140700,108909895,3310,3310,3310,3310,0
20250311,140600,108909895,3310,3310,3310,3310,0
20250311,140500,108909895,3310,3310,3310,3310,0
20250311,140400,108909895,3310,3310,3310,3310,0
20250311,140300,108909895,3310,3310,3310,3310,0
20250311,140200,108909895,3310,3310,3310,3310,0
20250311,140100,108909895,3310,3310,3310,3310,0
20250311,140000,108909895,3310,3310,3310,3310,0
20250311,135900,108909895,3310,3310,3310,3310,0
20250311,135800,108909895,3310,3310,3310,3310,0
20250311,135700,108909895,3310,3290,3310,3280,4242
20250311,135600,94954635,3310,3310,3310,3310,1
20250311,135500,94951325,3310,3300,3310,3300,501
20250311,135400,93298015,3290,3290,3290,3290,0
20250311,135300,93298015,3290,3290,3290,3290,177
20250311,135200,92715685,3290,3290,3290,3290,0
20250311,135100,92715685,3290,3290,3290,3290,0
20250311,135000,92715685,3290,3290,3290,3290,0
20250311,134900,92715685,3290,3290,3290,3290,1
20250311,134800,92712395,3300,3300,3300,3300,0
20250311,134700,92712395,3300,3300,3300,3300,0
20250311,134600,92712395,3300,3300,3300,3300,0
20250311,134500,92712395,3300,3300,3300,3300,0
20250311,134400,92712395,3300,3300,3300,3300,0
20250311,134300,92712395,3300,3300,3300,3300,0
20250311,134200,92712395,3300,3300,3300,3300,600
20250311,134100,90732395,3325,3325,3325,3325,0
20250311,134000,90732395,3325,3325,3325,3325,0
20250311,133900,90732395,3325,3325,3325,3325,0
20250311,133800,90732395,3325,3320,3325,3320,60
20250311,133700,90533030,3330,3305,3330,3305,82
20250311,133600,90261520,3305,3305,3305,3305,0
20250311,133500,90261520,3305,3305,3305,3305,100
20250311,133400,89931020,3305,3305,3305,3305,200
20250311,133300,89270020,3305,3305,3305,3305,0
20250311,133200,89270020,3305,3305,3305,3305,0
20250311,133100,89270020,3305,3305,3305,3305,0
20250311,133000,89270020,3305,3305,3305,3305,0
20250311,132900,89270020,3305,3295,3305,3295,1000
20250311,132800,85967660,3305,3305,3305,3305,0
20250311,132700,85967660,3305,3305,3305,3305,0
20250311,132600,85967660,3305,3305,3305,3305,0
20250311,132500,85967660,3305,3305,3305,3305,0
20250311,132400,85967660,3305,3305,3305,3305,0
20250311,132300,85967660,3305,3305,3305,3305,0
20250311,132200,85967660,3305,3305,3305,3305,0
20250311,132100,85967660,3305,3305,3305,3305,0
20250311,132000,85967660,3305,3305,3305,3305,0
20250311,131900,85967660,3305,3305,3305,3305,0
20250311,131800,85967660,3305,3305,3305,3305,0
20250311,131700,85967660,3305,3305,3305,3305,0
20250311,131600,85967660,3305,3305,3305,3305,0
20250311,131500,85967660,3305,3305,3305,3305,0
20250311,131400,85967660,3305,3305,3305,3305,0
20250311,131300,85967660,3305,3305,3305,3305,0
20250311,131200,85967660,3305,3275,3305,3275,126
20250311,131100,85553805,3275,3275,3275,3275,1
20250311,131000,85550530,3275,3275,3275,3275,0
20250311,130900,85550530,3275,3275,3275,3275,451
20250311,130800,84073505,3260,3260,3260,3260,0
20250311,130700,84073505,3260,3260,3260,3260,1
20250311,130600,84070245,3275,3275,3275,3275,0
20250311,130500,84070245,3275,3275,3275,3275,0
20250311,130400,84070245,3275,3275,3275,3275,0
20250311,130300,84070245,3275,3275,3275,3275,0
20250311,130200,84070245,3275,3275,3275,3275,0
20250311,130100,84070245,3275,3275,3275,3275,2
20250311,130000,84063695,3280,3280,3280,3280,1
20250311,125900,84060415,3285,3285,3285,3285,0
20250311,125800,84060415,3285,3285,3285,3285,0
20250311,125700,84060415,3285,3285,3285,3285,0
20250311,125600,84060415,3285,3285,3285,3285,0
20250311,125500,84060415,3285,3285,3285,3285,0
20250311,125400,84060415,3285,3285,3285,3285,0
20250311,125300,84060415,3285,3285,3285,3285,0
20250311,125200,84060415,3285,3285,3285,3285,5
20250311,125100,84043990,3285,3285,3285,3285,0
20250311,125000,84043990,3285,3285,3285,3285,0
20250311,124900,84043990,3285,3285,3285,3285,102
20250311,124800,83708920,3285,3285,3285,3285,0
20250311,124700,83708920,3285,3275,3285,3275,62
20250311,124600,83505695,3275,3275,3275,3275,0
20250311,124500,83505695,3275,3275,3275,3275,0
20250311,124400,83505695,3275,3275,3275,3275,0
20250311,124300,83505695,3275,3275,3275,3275,0
20250311,124200,83505695,3275,3275,3275,3275,50
20250311,124100,83341945,3260,3260,3260,3260,0
20250311,124000,83341945,3260,3260,3260,3260,0
20250311,123900,83341945,3260,3260,3260,3260,0
20250311,123800,83341945,3260,3260,3260,3260,0
20250311,123700,83341945,3260,3260,3260,3260,0
20250311,123600,83341945,3260,3260,3260,3260,0
20250311,123500,83341945,3260,3260,3260,3260,0
20250311,123400,83341945,3260,3260,3260,3260,0
20250311,123300,83341945,3260,3260,3260,3260,0
20250311,123200,83341945,3260,3260,3260,3260,0
20250311,123100,83341945,3260,3260,3260,3260,0
20250311,123000,83341945,3260,3260,3260,3260,0
20250311,122900,83341945,3260,3260,3260,3260,0
20250311,122800,83341945,3260,3260,3260,3260,0
20250311,122700,83341945,3260,3260,3260,3260,0
20250311,122600,83341945,3260,3260,3260,3260,0
20250311,122500,83341945,3260,3260,3260,3260,0
20250311,122400,83341945,3260,3260,3260,3260,0
20250311,122300,83341945,3260,3260,3260,3260,0
20250311,122200,83341945,3260,3260,3260,3260,0
20250311,122100,83341945,3260,3260,3260,3260,0
20250311,122000,83341945,3260,3260,3260,3260,0
20250311,121900,83341945,3260,3260,3260,3260,0
20250311,121800,83341945,3260,3260,3260,3260,0
20250311,121700,83341945,3260,3260,3260,3260,0
20250311,121600,83341945,3260,3260,3260,3260,0
20250311,121500,83341945,3260,3260,3260,3260,0
20250311,121400,83341945,3260,3260,3260,3260,0
20250311,121300,83341945,3260,3260,3260,3260,0
20250311,121200,83341945,3260,3260,3260,3260,0
20250311,121100,83341945,3260,3275,3275,3260,312
20250311,121000,82324020,3270,3270,3270,3270,0
20250311,120900,82324020,3270,3270,3270,3270,0
20250311,120800,82324020,3270,3270,3270,3270,0
20250311,120700,82324020,3270,3270,3270,3270,0
20250311,120600,82324020,3270,3270,3270,3270,0
20250311,120500,82324020,3270,3270,3270,3270,0
20250311,120400,82324020,3270,3270,3270,3270,0
20250311,120300,82324020,3270,3270,3270,3270,1
20250311,120200,82320750,3270,3270,3270,3270,0
20250311,120100,82320750,3270,3270,3270,3270,0
20250311,120000,82320750,3270,3270,3270,3270,0
20250311,115900,82320750,3270,3270,3270,3270,0
20250311,115800,82320750,3270,3270,3270,3270,0
20250311,115700,82320750,3270,3270,3270,3270,31
20250311,115600,82219380,3270,3270,3270,3270,0
20250311,115500,82219380,3270,3270,3270,3270,39
20250311,115400,82091850,3270,3270,3270,3270,361
20250311,115300,80911380,3270,3270,3270,3270,201
20250311,115200,80254110,3265,3265,3265,3265,0
20250311,115100,80254110,3265,3265,3265,3265,0
20250311,115000,80254110,3265,3265,3265,3265,0
20250311,114900,80254110,3265,3265,3265,3265,0
20250311,114800,80254110,3265,3265,3265,3265,0
20250311,114700,80254110,3265,3265,3265,3265,0
20250311,114600,80254110,3265,3265,3265,3265,502
20250311,114500,78615080,3265,3265,3265,3265,0
20250311,114400,78615080,3265,3265,3265,3265,77
20250311,114300,78363675,3260,3260,3260,3260,0
20250311,114200,78363675,3260,3260,3260,3260,0
20250311,114100,78363675,3260,3260,3260,3260,0
20250311,114000,78363675,3260,3260,3260,3260,0
20250311,113900,78363675,3260,3260,3260,3260,200
20250311,113800,77711675,3255,3255,3255,3255,0
20250311,113700,77711675,3255,3255,3255,3255,0
20250311,113600,77711675,3255,3255,3255,3255,0
20250311,113500,77711675,3255,3255,3255,3255,0
20250311,113400,77711675,3255,3255,3255,3255,0
20250311,113300,77711675,3255,3255,3255,3255,0
20250311,113200,77711675,3255,3255,3255,3255,0
20250311,113100,77711675,3255,3255,3255,3255,0
20250311,113000,77711675,3255,3255,3255,3255,0
20250311,112900,77711675,3255,3255,3255,3255,0
20250311,112800,77711675,3255,3255,3255,3255,0
20250311,112700,77711675,3255,3255,3255,3255,53
20250311,112600,77539160,3260,3260,3260,3260,2
20250311,112500,77532640,3255,3265,3265,3255,15
20250311,112400,77483765,3265,3260,3265,3260,279
20250311,112300,76573130,3260,3260,3260,3260,0
20250311,112200,76573130,3260,3260,3260,3260,0
20250311,112100,76573130,3260,3260,3260,3260,290
20250311,112000,75627730,3260,3260,3260,3260,0
20250311,111900,75627730,3260,3260,3260,3260,10
20250311,111800,75595130,3255,3255,3255,3255,0
20250311,111700,75595130,3255,3255,3255,3255,281
20250311,111600,74680475,3250,3245,3250,3245,969
20250311,111500,71533325,3245,3245,3245,3245,0
20250311,111400,71533325,3245,3245,3245,3245,320
20250311,111300,70494925,3250,3250,3250,3250,0
20250311,111200,70494925,3250,3250,3250,3250,8
20250311,111100,70468925,3250,3250,3250,3250,36
20250311,111000,70351925,3250,3245,3250,3245,34
20250311,110900,70241575,3240,3240,3240,3240,27
20250311,110800,70154095,3250,3250,3250,3250,0
20250311,110700,70154095,3250,3250,3250,3250,0
20250311,110600,70154095,3250,3250,3250,3250,0
20250311,110500,70154095,3250,3250,3250,3250,4
20250311,110400,70141095,3240,3250,3250,3240,69
20250311,110300,69917495,3250,3240,3250,3240,116
20250311,110200,69541635,3235,3235,3235,3235,0
20250311,110100,69541635,3235,3235,3235,3235,81
20250311,110000,69279600,3235,3235,3235,3235,5
20250311,105900,69263425,3240,3240,3240,3240,4
20250311,105800,69250465,3235,3235,3235,3235,0
20250311,105700,69250465,3235,3235,3235,3235,171
20250311,105600,68697280,3230,3230,3230,3230,0
20250311,105500,68697280,3230,3230,3230,3230,0
20250311,105400,68697280,3230,3230,3230,3230,10
20250311,105300,68664980,3240,3240,3240,3240,0
20250311,105200,68664980,3240,3240,3240,3240,0
20250311,105100,68664980,3240,3240,3240,3240,3
20250311,105000,68655260,3240,3240,3240,3240,0
20250311,104900,68655260,3240,3240,3240,3240,0
20250311,104800,68655260,3240,3240,3240,3240,0
20250311,104700,68655260,3240,3240,3240,3240,1
20250311,104600,68652020,3240,3240,3240,3240,0
20250311,104500,68652020,3240,3240,3240,3240,0
20250311,104400,68652020,3240,3240,3240,3240,0
20250311,104300,68652020,3240,3240,3240,3240,0
20250311,104200,68652020,3240,3240,3240,3240,2
20250311,104100,68645540,3240,3240,3240,3240,0
20250311,104000,68645540,3240,3240,3240,3240,8
20250311,103900,68619620,3240,3240,3240,3240,0
20250311,103800,68619620,3240,3240,3240,3240,0
20250311,103700,68619620,3240,3240,3240,3240,0
20250311,103600,68619620,3240,3240,3240,3240,0
20250311,103500,68619620,3240,3240,3240,3240,0
20250311,103400,68619620,3240,3240,3240,3240,2
20250311,103300,68613140,3240,3240,3240,3240,8
20250311,103200,68587220,3230,3230,3230,3230,0
20250311,103100,68587220,3230,3230,3230,3230,0
20250311,103000,68587220,3230,3230,3230,3230,1
20250311,102900,68583990,3230,3230,3230,3230,164
20250311,102800,68054270,3240,3240,3240,3240,2
20250311,102700,68047790,3240,3235,3240,3235,131
20250311,102600,67623980,3240,3240,3240,3240,0
20250311,102500,67623980,3240,3240,3240,3240,0
20250311,102400,67623980,3240,3240,3240,3240,0
20250311,102300,67623980,3240,3230,3240,3230,39
20250311,102200,67497970,3230,3230,3230,3225,15
20250311,102100,67449525,3230,3240,3240,3230,68
20250311,102000,67229825,3240,3240,3240,3240,2
20250311,101900,67223345,3240,3240,3240,3240,42
20250311,101800,67087265,3240,3225,3240,3225,185
20250311,101700,66490505,3225,3220,3225,3220,54
20250311,101600,66316360,3225,3225,3225,3225,257
20250311,101500,65487535,3225,3245,3245,3225,202
20250311,101400,64836045,3230,3230,3230,3225,948
20250311,101300,61778685,3250,3240,3250,3240,55
20250311,101200,61600395,3245,3245,3245,3245,400
20250311,101100,60302395,3250,3225,3255,3225,1487
20250311,101000,55502210,3235,3235,3260,3230,2691
20250311,100900,46803280,3240,3240,3240,3240,957
20250311,100800,43702600,3245,3245,3245,3245,0
20250311,100700,43702600,3245,3245,3245,3245,2
20250311,100600,43696110,3245,3245,3245,3245,20
20250311,100500,43631210,3245,3245,3245,3245,8
20250311,100400,43605250,3240,3245,3245,3240,21
20250311,100300,43537185,3245,3245,3245,3245,180
20250311,100200,42953085,3260,3260,3260,3260,5
20250311,100100,42936785,3240,3240,3240,3240,0
20250311,100000,42936785,3240,3240,3240,3240,0
20250311,095900,42936785,3240,3240,3240,3240,0
20250311,095800,42936785,3240,3240,3240,3240,0
20250311,095700,42936785,3240,3240,3240,3240,0
20250311,095600,42936785,3240,3240,3240,3240,0
20250311,095500,42936785,3240,3240,3240,3240,0
20250311,095400,42936785,3240,3245,3245,3240,935
20250311,095300,39906605,3250,3250,3250,3250,115
20250311,095200,39532855,3255,3255,3255,3255,0
20250311,095100,39532855,3255,3255,3255,3255,0
20250311,095000,39532855,3255,3255,3255,3255,114
20250311,094900,39161785,3260,3260,3260,3260,0
20250311,094800,39161785,3260,3260,3260,3260,30
20250311,094700,39063985,3260,3260,3260,3260,0
20250311,094600,39063985,3260,3260,3260,3260,0
20250311,094500,39063985,3260,3260,3260,3260,150
20250311,094400,38574985,3260,3260,3260,3260,10
20250311,094300,38542385,3265,3265,3265,3265,0
20250311,094200,38542385,3265,3265,3265,3265,10
20250311,094100,38509735,3265,3265,3265,3265,0
20250311,094000,38509735,3265,3265,3265,3265,0
20250311,093900,38509735,3265,3265,3265,3265,3
20250311,093800,38499940,3265,3265,3265,3265,103
20250311,093700,38163645,3270,3270,3270,3270,0
20250311,093600,38163645,3270,3270,3270,3270,0
20250311,093500,38163645,3270,3270,3270,3270,0
20250311,093400,38163645,3270,3270,3270,3270,0
20250311,093300,38163645,3270,3270,3270,3270,2
20250311,093200,38157105,3265,3265,3265,3265,37
20250311,093100,38036300,3270,3270,3270,3270,0
20250311,093000,38036300,3270,3270,3270,3270,0
20250311,092900,38036300,3270,3270,3270,3270,0
20250311,092800,38036300,3270,3270,3270,3270,0
20250311,092700,38036300,3270,3270,3270,3260,38
20250311,092600,37912340,3270,3265,3270,3265,6
20250311,092500,37892745,3270,3270,3270,3270,0
20250311,092400,37892745,3270,3265,3270,3265,386
20250311,092300,36632450,3265,3255,3265,3255,90
20250311,092200,36338980,3255,3255,3255,3250,224
20250311,092100,35610400,3255,3255,3255,3255,59
20250311,092000,35418355,3255,3250,3255,3250,385
20250311,091900,34165280,3255,3250,3255,3250,332
20250311,091800,33086145,3245,3245,3245,3245,179
20250311,091700,32505290,3240,3240,3240,3240,0
20250311,091600,32505290,3240,3240,3240,3240,0
20250311,091500,32505290,3240,3240,3240,3240,188
20250311,091400,31896170,3245,3245,3245,3245,0
20250311,091300,31896170,3245,3245,3245,3245,10
20250311,091200,31863720,3245,3240,3245,3240,618
20250311,091100,29860095,3235,3230,3235,3225,333
20250311,091000,28785010,3240,3240,3240,3240,3
20250311,090900,28775290,3240,3225,3240,3225,259
20250311,090800,27939880,3225,3250,3250,3225,1131
20250311,090700,24291855,3230,3260,3260,3230,35
20250311,090600,24178555,3260,3260,3260,3230,696
20250311,090500,21930350,3235,3260,3260,3230,1502
20250311,090400,17073830,3235,3235,3235,3235,400
20250311,090300,15779830,3275,3275,3275,3275,0
20250311,090200,15779830,3275,3275,3275,3235,509
20250311,090100,14132855,3230,3260,3290,3225,3924
20250311,090000,1378565,3265,3265,3285,3265,421
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193900 116329980 3295 3295 3295 3295 36
3 20250311 193800 116329980 3295 3295 3295 3295 0
4 20250311 193700 116329980 3295 3295 3295 3295 0
5 20250311 193600 116329980 3295 3295 3295 3295 0
6 20250311 193500 116329980 3295 3295 3295 3295 0
7 20250311 193400 116329980 3295 3295 3295 3295 0
8 20250311 193300 116329980 3295 3295 3295 3295 0
9 20250311 193200 116329980 3295 3295 3295 3295 0
10 20250311 193100 116329980 3295 3295 3295 3295 0
11 20250311 193000 116329980 3295 3295 3295 3295 0
12 20250311 192900 116329980 3295 3295 3295 3295 0
13 20250311 192800 116329980 3295 3295 3295 3295 0
14 20250311 192700 116329980 3295 3295 3295 3295 0
15 20250311 192600 116329980 3295 3295 3295 3295 0
16 20250311 192500 116329980 3295 3295 3295 3295 0
17 20250311 192400 116329980 3295 3295 3295 3295 0
18 20250311 192300 116329980 3295 3295 3295 3295 0
19 20250311 192200 116329980 3295 3295 3295 3295 0
20 20250311 192100 116329980 3295 3295 3295 3295 0
21 20250311 192000 116329980 3295 3295 3295 3295 0
22 20250311 191900 116329980 3295 3295 3295 3295 0
23 20250311 191800 116329980 3295 3295 3295 3295 0
24 20250311 191700 116329980 3295 3295 3295 3295 0
25 20250311 191600 116329980 3295 3295 3295 3295 0
26 20250311 191500 116329980 3295 3295 3295 3295 0
27 20250311 191400 116329980 3295 3295 3295 3295 0
28 20250311 191300 116329980 3295 3295 3295 3295 0
29 20250311 191200 116329980 3295 3295 3295 3295 0
30 20250311 191100 116329980 3295 3295 3295 3295 0
31 20250311 191000 116329980 3295 3295 3295 3295 0
32 20250311 190900 116329980 3295 3295 3295 3295 36
33 20250311 190800 116329980 3295 3295 3295 3295 0
34 20250311 190700 116329980 3295 3295 3295 3295 0
35 20250311 190600 116329980 3295 3295 3295 3295 0
36 20250311 190500 116329980 3295 3295 3295 3295 0
37 20250311 190400 116329980 3295 3295 3295 3295 0
38 20250311 190300 116329980 3295 3295 3295 3295 0
39 20250311 190200 116329980 3295 3295 3295 3295 0
40 20250311 190100 116329980 3295 3295 3295 3295 0
41 20250311 190000 116329980 3295 3295 3295 3295 0
42 20250311 185900 116329980 3295 3295 3295 3295 0
43 20250311 185800 116329980 3295 3295 3295 3295 0
44 20250311 185700 116329980 3295 3295 3295 3295 0
45 20250311 185600 116329980 3295 3295 3295 3295 0
46 20250311 185500 116329980 3295 3295 3295 3295 0
47 20250311 185400 116329980 3295 3295 3295 3295 0
48 20250311 185300 116329980 3295 3295 3295 3295 0
49 20250311 185200 116329980 3295 3295 3295 3295 0
50 20250311 185100 116329980 3295 3295 3295 3295 0
51 20250311 185000 116329980 3295 3295 3295 3295 0
52 20250311 184900 116329980 3295 3295 3295 3295 0
53 20250311 184800 116329980 3295 3295 3295 3295 0
54 20250311 184700 116329980 3295 3295 3295 3295 0
55 20250311 184600 116329980 3295 3295 3295 3295 0
56 20250311 184500 116329980 3295 3295 3295 3295 0
57 20250311 184400 116329980 3295 3295 3295 3295 0
58 20250311 184300 116329980 3295 3295 3295 3295 0
59 20250311 184200 116329980 3295 3295 3295 3295 0
60 20250311 184100 116329980 3295 3295 3295 3295 0
61 20250311 184000 116329980 3295 3295 3295 3295 0
62 20250311 183900 116329980 3295 3295 3295 3295 36
63 20250311 183800 116329980 3295 3295 3295 3295 0
64 20250311 183700 116329980 3295 3295 3295 3295 0
65 20250311 183600 116329980 3295 3295 3295 3295 0
66 20250311 183500 116329980 3295 3295 3295 3295 0
67 20250311 183400 116329980 3295 3295 3295 3295 0
68 20250311 183300 116329980 3295 3295 3295 3295 0
69 20250311 183200 116329980 3295 3295 3295 3295 0
70 20250311 183100 116329980 3295 3295 3295 3295 0
71 20250311 183000 116329980 3295 3295 3295 3295 0
72 20250311 182900 116329980 3295 3295 3295 3295 0
73 20250311 182800 116329980 3295 3295 3295 3295 0
74 20250311 182700 116329980 3295 3295 3295 3295 0
75 20250311 182600 116329980 3295 3295 3295 3295 0
76 20250311 182500 116329980 3295 3295 3295 3295 0
77 20250311 182400 116329980 3295 3295 3295 3295 0
78 20250311 182300 116329980 3295 3295 3295 3295 0
79 20250311 182200 116329980 3295 3295 3295 3295 0
80 20250311 182100 116329980 3295 3295 3295 3295 0
81 20250311 182000 116329980 3295 3295 3295 3295 0
82 20250311 181900 116329980 3295 3295 3295 3295 0
83 20250311 181800 116329980 3295 3295 3295 3295 0
84 20250311 181700 116329980 3295 3295 3295 3295 0
85 20250311 181600 116329980 3295 3295 3295 3295 0
86 20250311 181500 116329980 3295 3295 3295 3295 0
87 20250311 181400 116329980 3295 3295 3295 3295 0
88 20250311 181300 116329980 3295 3295 3295 3295 0
89 20250311 181200 116329980 3295 3295 3295 3295 0
90 20250311 181100 116329980 3295 3295 3295 3295 0
91 20250311 181000 116329980 3295 3295 3295 3295 0
92 20250311 180900 116329980 3295 3295 3295 3295 36
93 20250311 180800 116329980 3295 3295 3295 3295 0
94 20250311 180700 116329980 3295 3295 3295 3295 0
95 20250311 180600 116329980 3295 3295 3295 3295 0
96 20250311 180500 116329980 3295 3295 3295 3295 0
97 20250311 180400 116329980 3295 3295 3295 3295 0
98 20250311 180300 116329980 3295 3295 3295 3295 0
99 20250311 180200 116329980 3295 3295 3295 3295 0
100 20250311 180100 116329980 3295 3295 3295 3295 0
101 20250311 180000 116329980 3295 3295 3295 3295 0
102 20250311 175900 116329980 3295 3295 3295 3295 0
103 20250311 175800 116329980 3295 3295 3295 3295 0
104 20250311 175700 116329980 3295 3295 3295 3295 0
105 20250311 175600 116329980 3295 3295 3295 3295 0
106 20250311 175500 116329980 3295 3295 3295 3295 0
107 20250311 175400 116329980 3295 3295 3295 3295 0
108 20250311 175300 116329980 3295 3295 3295 3295 0
109 20250311 175200 116329980 3295 3295 3295 3295 0
110 20250311 175100 116329980 3295 3295 3295 3295 0
111 20250311 175000 116329980 3295 3295 3295 3295 0
112 20250311 174900 116329980 3295 3295 3295 3295 0
113 20250311 174800 116329980 3295 3295 3295 3295 0
114 20250311 174700 116329980 3295 3295 3295 3295 0
115 20250311 174600 116329980 3295 3295 3295 3295 0
116 20250311 174500 116329980 3295 3295 3295 3295 0
117 20250311 174400 116329980 3295 3295 3295 3295 0
118 20250311 174300 116329980 3295 3295 3295 3295 0
119 20250311 174200 116329980 3295 3295 3295 3295 0
120 20250311 174100 116329980 3295 3295 3295 3295 0
121 20250311 174000 116329980 3295 3295 3295 3295 0
122 20250311 173900 116329980 3295 3295 3295 3295 36
123 20250311 173800 116329980 3295 3295 3295 3295 0
124 20250311 173700 116329980 3295 3295 3295 3295 0
125 20250311 173600 116329980 3295 3295 3295 3295 0
126 20250311 173500 116329980 3295 3295 3295 3295 0
127 20250311 173400 116329980 3295 3295 3295 3295 0
128 20250311 173300 116329980 3295 3295 3295 3295 0
129 20250311 173200 116329980 3295 3295 3295 3295 0
130 20250311 173100 116329980 3295 3295 3295 3295 0
131 20250311 173000 116329980 3295 3295 3295 3295 0
132 20250311 172900 116329980 3295 3295 3295 3295 0
133 20250311 172800 116329980 3295 3295 3295 3295 0
134 20250311 172700 116329980 3295 3295 3295 3295 0
135 20250311 172600 116329980 3295 3295 3295 3295 0
136 20250311 172500 116329980 3295 3295 3295 3295 0
137 20250311 172400 116329980 3295 3295 3295 3295 0
138 20250311 172300 116329980 3295 3295 3295 3295 0
139 20250311 172200 116329980 3295 3295 3295 3295 0
140 20250311 172100 116329980 3295 3295 3295 3295 0
141 20250311 172000 116329980 3295 3295 3295 3295 0
142 20250311 171900 116329980 3295 3295 3295 3295 0
143 20250311 171800 116329980 3295 3295 3295 3295 0
144 20250311 171700 116329980 3295 3295 3295 3295 0
145 20250311 171600 116329980 3295 3295 3295 3295 0
146 20250311 171500 116329980 3295 3295 3295 3295 0
147 20250311 171400 116329980 3295 3295 3295 3295 0
148 20250311 171300 116329980 3295 3295 3295 3295 0
149 20250311 171200 116329980 3295 3295 3295 3295 0
150 20250311 171100 116329980 3295 3295 3295 3295 0
151 20250311 171000 116329980 3295 3295 3295 3295 0
152 20250311 170900 116329980 3295 3295 3295 3295 36
153 20250311 170800 116329980 3295 3295 3295 3295 0
154 20250311 170700 116329980 3295 3295 3295 3295 0
155 20250311 170600 116329980 3295 3295 3295 3295 0
156 20250311 170500 116329980 3295 3295 3295 3295 0
157 20250311 170400 116329980 3295 3295 3295 3295 0
158 20250311 170300 116329980 3295 3295 3295 3295 0
159 20250311 170200 116329980 3295 3295 3295 3295 0
160 20250311 170100 116329980 3295 3295 3295 3295 0
161 20250311 170000 116329980 3295 3295 3295 3295 0
162 20250311 165900 116329980 3295 3295 3295 3295 0
163 20250311 165800 116329980 3295 3295 3295 3295 0
164 20250311 165700 116329980 3295 3295 3295 3295 0
165 20250311 165600 116329980 3295 3295 3295 3295 0
166 20250311 165500 116329980 3295 3295 3295 3295 0
167 20250311 165400 116329980 3295 3295 3295 3295 0
168 20250311 165300 116329980 3295 3295 3295 3295 0
169 20250311 165200 116329980 3295 3295 3295 3295 0
170 20250311 165100 116329980 3295 3295 3295 3295 0
171 20250311 165000 116329980 3295 3295 3295 3295 0
172 20250311 164900 116329980 3295 3295 3295 3295 0
173 20250311 164800 116329980 3295 3295 3295 3295 0
174 20250311 164700 116329980 3295 3295 3295 3295 0
175 20250311 164600 116329980 3295 3295 3295 3295 0
176 20250311 164500 116329980 3295 3295 3295 3295 0
177 20250311 164400 116329980 3295 3295 3295 3295 0
178 20250311 164300 116329980 3295 3295 3295 3295 0
179 20250311 164200 116329980 3295 3295 3295 3295 0
180 20250311 164100 116329980 3295 3295 3295 3295 0
181 20250311 164000 116329980 3295 3295 3295 3295 0
182 20250311 163900 116329980 3295 3295 3295 3295 36
183 20250311 163800 116329980 3295 3295 3295 3295 0
184 20250311 163700 116329980 3295 3295 3295 3295 0
185 20250311 163600 116329980 3295 3295 3295 3295 0
186 20250311 163500 116329980 3295 3295 3295 3295 0
187 20250311 163400 116329980 3295 3295 3295 3295 0
188 20250311 163300 116329980 3295 3295 3295 3295 0
189 20250311 163200 116329980 3295 3295 3295 3295 0
190 20250311 163100 116329980 3295 3295 3295 3295 0
191 20250311 163000 116329980 3295 3295 3295 3295 0
192 20250311 162900 116329980 3295 3295 3295 3295 0
193 20250311 162800 116329980 3295 3295 3295 3295 0
194 20250311 162700 116329980 3295 3295 3295 3295 0
195 20250311 162600 116329980 3295 3295 3295 3295 0
196 20250311 162500 116329980 3295 3295 3295 3295 0
197 20250311 162400 116329980 3295 3295 3295 3295 0
198 20250311 162300 116329980 3295 3295 3295 3295 0
199 20250311 162200 116329980 3295 3295 3295 3295 0
200 20250311 162100 116329980 3295 3295 3295 3295 0
201 20250311 162000 116329980 3295 3295 3295 3295 0
202 20250311 161900 116329980 3295 3295 3295 3295 0
203 20250311 161800 116329980 3295 3295 3295 3295 0
204 20250311 161700 116329980 3295 3295 3295 3295 0
205 20250311 161600 116329980 3295 3295 3295 3295 0
206 20250311 161500 116329980 3295 3295 3295 3295 0
207 20250311 161400 116329980 3295 3295 3295 3295 0
208 20250311 161300 116329980 3295 3295 3295 3295 0
209 20250311 161200 116329980 3295 3295 3295 3295 0
210 20250311 161100 116329980 3295 3295 3295 3295 0
211 20250311 161000 116329980 3295 3295 3295 3295 0
212 20250311 160900 116329980 3295 3295 3295 3295 36
213 20250311 160800 116329980 3295 3295 3295 3295 0
214 20250311 160700 116329980 3295 3295 3295 3295 0
215 20250311 160600 116329980 3295 3295 3295 3295 0
216 20250311 160500 116329980 3295 3295 3295 3295 0
217 20250311 160400 116329980 3295 3295 3295 3295 0
218 20250311 160300 116329980 3295 3295 3295 3295 0
219 20250311 160200 116329980 3295 3295 3295 3295 0
220 20250311 160100 116329980 3295 3295 3295 3295 0
221 20250311 160000 116329980 3295 3295 3295 3295 0
222 20250311 155900 116329980 3295 3295 3295 3295 0
223 20250311 155800 116329980 3295 3295 3295 3295 0
224 20250311 155700 116329980 3295 3295 3295 3295 0
225 20250311 155600 116329980 3295 3295 3295 3295 0
226 20250311 155500 116329980 3295 3295 3295 3295 0
227 20250311 155400 116329980 3295 3295 3295 3295 0
228 20250311 155300 116329980 3295 3295 3295 3295 0
229 20250311 155200 116329980 3295 3295 3295 3295 0
230 20250311 155100 116329980 3295 3295 3295 3295 0
231 20250311 155000 116329980 3295 3295 3295 3295 0
232 20250311 154900 116329980 3295 3295 3295 3295 0
233 20250311 154800 116329980 3295 3295 3295 3295 0
234 20250311 154700 116329980 3295 3295 3295 3295 0
235 20250311 154600 116329980 3295 3295 3295 3295 0
236 20250311 154500 116329980 3295 3295 3295 3295 0
237 20250311 154400 116329980 3295 3295 3295 3295 0
238 20250311 154300 116329980 3295 3295 3295 3295 0
239 20250311 154200 116329980 3295 3295 3295 3295 0
240 20250311 154100 116329980 3295 3295 3295 3295 0
241 20250311 154000 116329980 3295 3295 3295 3295 0
242 20250311 153900 116329980 3295 3295 3295 3295 36
243 20250311 153800 116329980 3295 3295 3295 3295 0
244 20250311 153700 116329980 3295 3295 3295 3295 0
245 20250311 153600 116329980 3295 3295 3295 3295 0
246 20250311 153500 116329980 3295 3295 3295 3295 0
247 20250311 153400 116329980 3295 3295 3295 3295 0
248 20250311 153300 116329980 3295 3295 3295 3295 0
249 20250311 153200 116329980 3295 3295 3295 3295 0
250 20250311 153100 116329980 3295 3295 3295 3295 0
251 20250311 153000 116329980 3295 3295 3295 3295 36
252 20250311 152900 116211360 3295 3295 3295 3295 0
253 20250311 152800 116211360 3295 3295 3295 3295 0
254 20250311 152700 116211360 3295 3295 3295 3295 0
255 20250311 152600 116211360 3295 3295 3295 3295 0
256 20250311 152500 116211360 3295 3295 3295 3295 0
257 20250311 152400 116211360 3295 3295 3295 3295 0
258 20250311 152300 116211360 3295 3295 3295 3295 0
259 20250311 152200 116211360 3295 3295 3295 3295 0
260 20250311 152100 116211360 3295 3295 3295 3295 0
261 20250311 152000 116211360 3295 3295 3295 3295 0
262 20250311 151900 116211360 3295 3275 3295 3270 152
263 20250311 151800 115713515 3275 3280 3280 3275 389
264 20250311 151700 114437755 3280 3275 3280 3275 17
265 20250311 151600 114382010 3280 3280 3280 3280 0
266 20250311 151500 114382010 3280 3280 3280 3280 5
267 20250311 151400 114365610 3280 3280 3280 3280 30
268 20250311 151300 114267210 3300 3300 3300 3300 2
269 20250311 151200 114260610 3300 3300 3305 3280 74
270 20250311 151100 114016445 3300 3300 3300 3300 6
271 20250311 151000 113996645 3300 3300 3300 3300 10
272 20250311 150900 113963645 3300 3300 3300 3300 0
273 20250311 150800 113963645 3300 3300 3300 3300 0
274 20250311 150700 113963645 3300 3300 3300 3300 1
275 20250311 150600 113960345 3280 3280 3280 3280 0
276 20250311 150500 113960345 3280 3305 3305 3280 3
277 20250311 150400 113950455 3310 3310 3310 3310 0
278 20250311 150300 113950455 3310 3310 3310 3310 0
279 20250311 150200 113950455 3310 3310 3310 3310 0
280 20250311 150100 113950455 3310 3295 3310 3295 42
281 20250311 150000 113811975 3280 3280 3280 3280 0
282 20250311 145900 113811975 3280 3280 3280 3280 0
283 20250311 145800 113811975 3280 3280 3280 3280 1003
284 20250311 145700 110522135 3280 3290 3290 3280 200
285 20250311 145600 109865435 3295 3295 3295 3295 0
286 20250311 145500 109865435 3295 3295 3295 3295 0
287 20250311 145400 109865435 3295 3295 3295 3295 0
288 20250311 145300 109865435 3295 3295 3295 3295 0
289 20250311 145200 109865435 3295 3295 3295 3295 0
290 20250311 145100 109865435 3295 3295 3295 3295 3
291 20250311 145000 109855550 3295 3295 3295 3295 0
292 20250311 144900 109855550 3295 3295 3295 3295 0
293 20250311 144800 109855550 3295 3295 3295 3295 0
294 20250311 144700 109855550 3295 3295 3295 3295 0
295 20250311 144600 109855550 3295 3295 3295 3295 6
296 20250311 144500 109835780 3285 3285 3285 3285 0
297 20250311 144400 109835780 3285 3285 3285 3285 0
298 20250311 144300 109835780 3285 3285 3285 3285 0
299 20250311 144200 109835780 3285 3285 3285 3285 0
300 20250311 144100 109835780 3285 3285 3285 3285 0
301 20250311 144000 109835780 3285 3285 3285 3285 0
302 20250311 143900 109835780 3285 3285 3285 3285 0
303 20250311 143800 109835780 3285 3285 3285 3285 0
304 20250311 143700 109835780 3285 3285 3285 3285 1
305 20250311 143600 109832495 3295 3295 3295 3295 0
306 20250311 143500 109832495 3295 3295 3295 3295 0
307 20250311 143400 109832495 3295 3295 3295 3295 0
308 20250311 143300 109832495 3295 3295 3295 3295 0
309 20250311 143200 109832495 3295 3295 3295 3295 0
310 20250311 143100 109832495 3295 3295 3295 3295 0
311 20250311 143000 109832495 3295 3295 3295 3295 79
312 20250311 142900 109572190 3295 3295 3295 3295 100
313 20250311 142800 109242690 3295 3295 3295 3295 101
314 20250311 142700 108909895 3310 3310 3310 3310 0
315 20250311 142600 108909895 3310 3310 3310 3310 0
316 20250311 142500 108909895 3310 3310 3310 3310 0
317 20250311 142400 108909895 3310 3310 3310 3310 0
318 20250311 142300 108909895 3310 3310 3310 3310 0
319 20250311 142200 108909895 3310 3310 3310 3310 0
320 20250311 142100 108909895 3310 3310 3310 3310 0
321 20250311 142000 108909895 3310 3310 3310 3310 0
322 20250311 141900 108909895 3310 3310 3310 3310 0
323 20250311 141800 108909895 3310 3310 3310 3310 0
324 20250311 141700 108909895 3310 3310 3310 3310 0
325 20250311 141600 108909895 3310 3310 3310 3310 0
326 20250311 141500 108909895 3310 3310 3310 3310 0
327 20250311 141400 108909895 3310 3310 3310 3310 0
328 20250311 141300 108909895 3310 3310 3310 3310 0
329 20250311 141200 108909895 3310 3310 3310 3310 0
330 20250311 141100 108909895 3310 3310 3310 3310 0
331 20250311 141000 108909895 3310 3310 3310 3310 0
332 20250311 140900 108909895 3310 3310 3310 3310 0
333 20250311 140800 108909895 3310 3310 3310 3310 0
334 20250311 140700 108909895 3310 3310 3310 3310 0
335 20250311 140600 108909895 3310 3310 3310 3310 0
336 20250311 140500 108909895 3310 3310 3310 3310 0
337 20250311 140400 108909895 3310 3310 3310 3310 0
338 20250311 140300 108909895 3310 3310 3310 3310 0
339 20250311 140200 108909895 3310 3310 3310 3310 0
340 20250311 140100 108909895 3310 3310 3310 3310 0
341 20250311 140000 108909895 3310 3310 3310 3310 0
342 20250311 135900 108909895 3310 3310 3310 3310 0
343 20250311 135800 108909895 3310 3310 3310 3310 0
344 20250311 135700 108909895 3310 3290 3310 3280 4242
345 20250311 135600 94954635 3310 3310 3310 3310 1
346 20250311 135500 94951325 3310 3300 3310 3300 501
347 20250311 135400 93298015 3290 3290 3290 3290 0
348 20250311 135300 93298015 3290 3290 3290 3290 177
349 20250311 135200 92715685 3290 3290 3290 3290 0
350 20250311 135100 92715685 3290 3290 3290 3290 0
351 20250311 135000 92715685 3290 3290 3290 3290 0
352 20250311 134900 92715685 3290 3290 3290 3290 1
353 20250311 134800 92712395 3300 3300 3300 3300 0
354 20250311 134700 92712395 3300 3300 3300 3300 0
355 20250311 134600 92712395 3300 3300 3300 3300 0
356 20250311 134500 92712395 3300 3300 3300 3300 0
357 20250311 134400 92712395 3300 3300 3300 3300 0
358 20250311 134300 92712395 3300 3300 3300 3300 0
359 20250311 134200 92712395 3300 3300 3300 3300 600
360 20250311 134100 90732395 3325 3325 3325 3325 0
361 20250311 134000 90732395 3325 3325 3325 3325 0
362 20250311 133900 90732395 3325 3325 3325 3325 0
363 20250311 133800 90732395 3325 3320 3325 3320 60
364 20250311 133700 90533030 3330 3305 3330 3305 82
365 20250311 133600 90261520 3305 3305 3305 3305 0
366 20250311 133500 90261520 3305 3305 3305 3305 100
367 20250311 133400 89931020 3305 3305 3305 3305 200
368 20250311 133300 89270020 3305 3305 3305 3305 0
369 20250311 133200 89270020 3305 3305 3305 3305 0
370 20250311 133100 89270020 3305 3305 3305 3305 0
371 20250311 133000 89270020 3305 3305 3305 3305 0
372 20250311 132900 89270020 3305 3295 3305 3295 1000
373 20250311 132800 85967660 3305 3305 3305 3305 0
374 20250311 132700 85967660 3305 3305 3305 3305 0
375 20250311 132600 85967660 3305 3305 3305 3305 0
376 20250311 132500 85967660 3305 3305 3305 3305 0
377 20250311 132400 85967660 3305 3305 3305 3305 0
378 20250311 132300 85967660 3305 3305 3305 3305 0
379 20250311 132200 85967660 3305 3305 3305 3305 0
380 20250311 132100 85967660 3305 3305 3305 3305 0
381 20250311 132000 85967660 3305 3305 3305 3305 0
382 20250311 131900 85967660 3305 3305 3305 3305 0
383 20250311 131800 85967660 3305 3305 3305 3305 0
384 20250311 131700 85967660 3305 3305 3305 3305 0
385 20250311 131600 85967660 3305 3305 3305 3305 0
386 20250311 131500 85967660 3305 3305 3305 3305 0
387 20250311 131400 85967660 3305 3305 3305 3305 0
388 20250311 131300 85967660 3305 3305 3305 3305 0
389 20250311 131200 85967660 3305 3275 3305 3275 126
390 20250311 131100 85553805 3275 3275 3275 3275 1
391 20250311 131000 85550530 3275 3275 3275 3275 0
392 20250311 130900 85550530 3275 3275 3275 3275 451
393 20250311 130800 84073505 3260 3260 3260 3260 0
394 20250311 130700 84073505 3260 3260 3260 3260 1
395 20250311 130600 84070245 3275 3275 3275 3275 0
396 20250311 130500 84070245 3275 3275 3275 3275 0
397 20250311 130400 84070245 3275 3275 3275 3275 0
398 20250311 130300 84070245 3275 3275 3275 3275 0
399 20250311 130200 84070245 3275 3275 3275 3275 0
400 20250311 130100 84070245 3275 3275 3275 3275 2
401 20250311 130000 84063695 3280 3280 3280 3280 1
402 20250311 125900 84060415 3285 3285 3285 3285 0
403 20250311 125800 84060415 3285 3285 3285 3285 0
404 20250311 125700 84060415 3285 3285 3285 3285 0
405 20250311 125600 84060415 3285 3285 3285 3285 0
406 20250311 125500 84060415 3285 3285 3285 3285 0
407 20250311 125400 84060415 3285 3285 3285 3285 0
408 20250311 125300 84060415 3285 3285 3285 3285 0
409 20250311 125200 84060415 3285 3285 3285 3285 5
410 20250311 125100 84043990 3285 3285 3285 3285 0
411 20250311 125000 84043990 3285 3285 3285 3285 0
412 20250311 124900 84043990 3285 3285 3285 3285 102
413 20250311 124800 83708920 3285 3285 3285 3285 0
414 20250311 124700 83708920 3285 3275 3285 3275 62
415 20250311 124600 83505695 3275 3275 3275 3275 0
416 20250311 124500 83505695 3275 3275 3275 3275 0
417 20250311 124400 83505695 3275 3275 3275 3275 0
418 20250311 124300 83505695 3275 3275 3275 3275 0
419 20250311 124200 83505695 3275 3275 3275 3275 50
420 20250311 124100 83341945 3260 3260 3260 3260 0
421 20250311 124000 83341945 3260 3260 3260 3260 0
422 20250311 123900 83341945 3260 3260 3260 3260 0
423 20250311 123800 83341945 3260 3260 3260 3260 0
424 20250311 123700 83341945 3260 3260 3260 3260 0
425 20250311 123600 83341945 3260 3260 3260 3260 0
426 20250311 123500 83341945 3260 3260 3260 3260 0
427 20250311 123400 83341945 3260 3260 3260 3260 0
428 20250311 123300 83341945 3260 3260 3260 3260 0
429 20250311 123200 83341945 3260 3260 3260 3260 0
430 20250311 123100 83341945 3260 3260 3260 3260 0
431 20250311 123000 83341945 3260 3260 3260 3260 0
432 20250311 122900 83341945 3260 3260 3260 3260 0
433 20250311 122800 83341945 3260 3260 3260 3260 0
434 20250311 122700 83341945 3260 3260 3260 3260 0
435 20250311 122600 83341945 3260 3260 3260 3260 0
436 20250311 122500 83341945 3260 3260 3260 3260 0
437 20250311 122400 83341945 3260 3260 3260 3260 0
438 20250311 122300 83341945 3260 3260 3260 3260 0
439 20250311 122200 83341945 3260 3260 3260 3260 0
440 20250311 122100 83341945 3260 3260 3260 3260 0
441 20250311 122000 83341945 3260 3260 3260 3260 0
442 20250311 121900 83341945 3260 3260 3260 3260 0
443 20250311 121800 83341945 3260 3260 3260 3260 0
444 20250311 121700 83341945 3260 3260 3260 3260 0
445 20250311 121600 83341945 3260 3260 3260 3260 0
446 20250311 121500 83341945 3260 3260 3260 3260 0
447 20250311 121400 83341945 3260 3260 3260 3260 0
448 20250311 121300 83341945 3260 3260 3260 3260 0
449 20250311 121200 83341945 3260 3260 3260 3260 0
450 20250311 121100 83341945 3260 3275 3275 3260 312
451 20250311 121000 82324020 3270 3270 3270 3270 0
452 20250311 120900 82324020 3270 3270 3270 3270 0
453 20250311 120800 82324020 3270 3270 3270 3270 0
454 20250311 120700 82324020 3270 3270 3270 3270 0
455 20250311 120600 82324020 3270 3270 3270 3270 0
456 20250311 120500 82324020 3270 3270 3270 3270 0
457 20250311 120400 82324020 3270 3270 3270 3270 0
458 20250311 120300 82324020 3270 3270 3270 3270 1
459 20250311 120200 82320750 3270 3270 3270 3270 0
460 20250311 120100 82320750 3270 3270 3270 3270 0
461 20250311 120000 82320750 3270 3270 3270 3270 0
462 20250311 115900 82320750 3270 3270 3270 3270 0
463 20250311 115800 82320750 3270 3270 3270 3270 0
464 20250311 115700 82320750 3270 3270 3270 3270 31
465 20250311 115600 82219380 3270 3270 3270 3270 0
466 20250311 115500 82219380 3270 3270 3270 3270 39
467 20250311 115400 82091850 3270 3270 3270 3270 361
468 20250311 115300 80911380 3270 3270 3270 3270 201
469 20250311 115200 80254110 3265 3265 3265 3265 0
470 20250311 115100 80254110 3265 3265 3265 3265 0
471 20250311 115000 80254110 3265 3265 3265 3265 0
472 20250311 114900 80254110 3265 3265 3265 3265 0
473 20250311 114800 80254110 3265 3265 3265 3265 0
474 20250311 114700 80254110 3265 3265 3265 3265 0
475 20250311 114600 80254110 3265 3265 3265 3265 502
476 20250311 114500 78615080 3265 3265 3265 3265 0
477 20250311 114400 78615080 3265 3265 3265 3265 77
478 20250311 114300 78363675 3260 3260 3260 3260 0
479 20250311 114200 78363675 3260 3260 3260 3260 0
480 20250311 114100 78363675 3260 3260 3260 3260 0
481 20250311 114000 78363675 3260 3260 3260 3260 0
482 20250311 113900 78363675 3260 3260 3260 3260 200
483 20250311 113800 77711675 3255 3255 3255 3255 0
484 20250311 113700 77711675 3255 3255 3255 3255 0
485 20250311 113600 77711675 3255 3255 3255 3255 0
486 20250311 113500 77711675 3255 3255 3255 3255 0
487 20250311 113400 77711675 3255 3255 3255 3255 0
488 20250311 113300 77711675 3255 3255 3255 3255 0
489 20250311 113200 77711675 3255 3255 3255 3255 0
490 20250311 113100 77711675 3255 3255 3255 3255 0
491 20250311 113000 77711675 3255 3255 3255 3255 0
492 20250311 112900 77711675 3255 3255 3255 3255 0
493 20250311 112800 77711675 3255 3255 3255 3255 0
494 20250311 112700 77711675 3255 3255 3255 3255 53
495 20250311 112600 77539160 3260 3260 3260 3260 2
496 20250311 112500 77532640 3255 3265 3265 3255 15
497 20250311 112400 77483765 3265 3260 3265 3260 279
498 20250311 112300 76573130 3260 3260 3260 3260 0
499 20250311 112200 76573130 3260 3260 3260 3260 0
500 20250311 112100 76573130 3260 3260 3260 3260 290
501 20250311 112000 75627730 3260 3260 3260 3260 0
502 20250311 111900 75627730 3260 3260 3260 3260 10
503 20250311 111800 75595130 3255 3255 3255 3255 0
504 20250311 111700 75595130 3255 3255 3255 3255 281
505 20250311 111600 74680475 3250 3245 3250 3245 969
506 20250311 111500 71533325 3245 3245 3245 3245 0
507 20250311 111400 71533325 3245 3245 3245 3245 320
508 20250311 111300 70494925 3250 3250 3250 3250 0
509 20250311 111200 70494925 3250 3250 3250 3250 8
510 20250311 111100 70468925 3250 3250 3250 3250 36
511 20250311 111000 70351925 3250 3245 3250 3245 34
512 20250311 110900 70241575 3240 3240 3240 3240 27
513 20250311 110800 70154095 3250 3250 3250 3250 0
514 20250311 110700 70154095 3250 3250 3250 3250 0
515 20250311 110600 70154095 3250 3250 3250 3250 0
516 20250311 110500 70154095 3250 3250 3250 3250 4
517 20250311 110400 70141095 3240 3250 3250 3240 69
518 20250311 110300 69917495 3250 3240 3250 3240 116
519 20250311 110200 69541635 3235 3235 3235 3235 0
520 20250311 110100 69541635 3235 3235 3235 3235 81
521 20250311 110000 69279600 3235 3235 3235 3235 5
522 20250311 105900 69263425 3240 3240 3240 3240 4
523 20250311 105800 69250465 3235 3235 3235 3235 0
524 20250311 105700 69250465 3235 3235 3235 3235 171
525 20250311 105600 68697280 3230 3230 3230 3230 0
526 20250311 105500 68697280 3230 3230 3230 3230 0
527 20250311 105400 68697280 3230 3230 3230 3230 10
528 20250311 105300 68664980 3240 3240 3240 3240 0
529 20250311 105200 68664980 3240 3240 3240 3240 0
530 20250311 105100 68664980 3240 3240 3240 3240 3
531 20250311 105000 68655260 3240 3240 3240 3240 0
532 20250311 104900 68655260 3240 3240 3240 3240 0
533 20250311 104800 68655260 3240 3240 3240 3240 0
534 20250311 104700 68655260 3240 3240 3240 3240 1
535 20250311 104600 68652020 3240 3240 3240 3240 0
536 20250311 104500 68652020 3240 3240 3240 3240 0
537 20250311 104400 68652020 3240 3240 3240 3240 0
538 20250311 104300 68652020 3240 3240 3240 3240 0
539 20250311 104200 68652020 3240 3240 3240 3240 2
540 20250311 104100 68645540 3240 3240 3240 3240 0
541 20250311 104000 68645540 3240 3240 3240 3240 8
542 20250311 103900 68619620 3240 3240 3240 3240 0
543 20250311 103800 68619620 3240 3240 3240 3240 0
544 20250311 103700 68619620 3240 3240 3240 3240 0
545 20250311 103600 68619620 3240 3240 3240 3240 0
546 20250311 103500 68619620 3240 3240 3240 3240 0
547 20250311 103400 68619620 3240 3240 3240 3240 2
548 20250311 103300 68613140 3240 3240 3240 3240 8
549 20250311 103200 68587220 3230 3230 3230 3230 0
550 20250311 103100 68587220 3230 3230 3230 3230 0
551 20250311 103000 68587220 3230 3230 3230 3230 1
552 20250311 102900 68583990 3230 3230 3230 3230 164
553 20250311 102800 68054270 3240 3240 3240 3240 2
554 20250311 102700 68047790 3240 3235 3240 3235 131
555 20250311 102600 67623980 3240 3240 3240 3240 0
556 20250311 102500 67623980 3240 3240 3240 3240 0
557 20250311 102400 67623980 3240 3240 3240 3240 0
558 20250311 102300 67623980 3240 3230 3240 3230 39
559 20250311 102200 67497970 3230 3230 3230 3225 15
560 20250311 102100 67449525 3230 3240 3240 3230 68
561 20250311 102000 67229825 3240 3240 3240 3240 2
562 20250311 101900 67223345 3240 3240 3240 3240 42
563 20250311 101800 67087265 3240 3225 3240 3225 185
564 20250311 101700 66490505 3225 3220 3225 3220 54
565 20250311 101600 66316360 3225 3225 3225 3225 257
566 20250311 101500 65487535 3225 3245 3245 3225 202
567 20250311 101400 64836045 3230 3230 3230 3225 948
568 20250311 101300 61778685 3250 3240 3250 3240 55
569 20250311 101200 61600395 3245 3245 3245 3245 400
570 20250311 101100 60302395 3250 3225 3255 3225 1487
571 20250311 101000 55502210 3235 3235 3260 3230 2691
572 20250311 100900 46803280 3240 3240 3240 3240 957
573 20250311 100800 43702600 3245 3245 3245 3245 0
574 20250311 100700 43702600 3245 3245 3245 3245 2
575 20250311 100600 43696110 3245 3245 3245 3245 20
576 20250311 100500 43631210 3245 3245 3245 3245 8
577 20250311 100400 43605250 3240 3245 3245 3240 21
578 20250311 100300 43537185 3245 3245 3245 3245 180
579 20250311 100200 42953085 3260 3260 3260 3260 5
580 20250311 100100 42936785 3240 3240 3240 3240 0
581 20250311 100000 42936785 3240 3240 3240 3240 0
582 20250311 095900 42936785 3240 3240 3240 3240 0
583 20250311 095800 42936785 3240 3240 3240 3240 0
584 20250311 095700 42936785 3240 3240 3240 3240 0
585 20250311 095600 42936785 3240 3240 3240 3240 0
586 20250311 095500 42936785 3240 3240 3240 3240 0
587 20250311 095400 42936785 3240 3245 3245 3240 935
588 20250311 095300 39906605 3250 3250 3250 3250 115
589 20250311 095200 39532855 3255 3255 3255 3255 0
590 20250311 095100 39532855 3255 3255 3255 3255 0
591 20250311 095000 39532855 3255 3255 3255 3255 114
592 20250311 094900 39161785 3260 3260 3260 3260 0
593 20250311 094800 39161785 3260 3260 3260 3260 30
594 20250311 094700 39063985 3260 3260 3260 3260 0
595 20250311 094600 39063985 3260 3260 3260 3260 0
596 20250311 094500 39063985 3260 3260 3260 3260 150
597 20250311 094400 38574985 3260 3260 3260 3260 10
598 20250311 094300 38542385 3265 3265 3265 3265 0
599 20250311 094200 38542385 3265 3265 3265 3265 10
600 20250311 094100 38509735 3265 3265 3265 3265 0
601 20250311 094000 38509735 3265 3265 3265 3265 0
602 20250311 093900 38509735 3265 3265 3265 3265 3
603 20250311 093800 38499940 3265 3265 3265 3265 103
604 20250311 093700 38163645 3270 3270 3270 3270 0
605 20250311 093600 38163645 3270 3270 3270 3270 0
606 20250311 093500 38163645 3270 3270 3270 3270 0
607 20250311 093400 38163645 3270 3270 3270 3270 0
608 20250311 093300 38163645 3270 3270 3270 3270 2
609 20250311 093200 38157105 3265 3265 3265 3265 37
610 20250311 093100 38036300 3270 3270 3270 3270 0
611 20250311 093000 38036300 3270 3270 3270 3270 0
612 20250311 092900 38036300 3270 3270 3270 3270 0
613 20250311 092800 38036300 3270 3270 3270 3270 0
614 20250311 092700 38036300 3270 3270 3270 3260 38
615 20250311 092600 37912340 3270 3265 3270 3265 6
616 20250311 092500 37892745 3270 3270 3270 3270 0
617 20250311 092400 37892745 3270 3265 3270 3265 386
618 20250311 092300 36632450 3265 3255 3265 3255 90
619 20250311 092200 36338980 3255 3255 3255 3250 224
620 20250311 092100 35610400 3255 3255 3255 3255 59
621 20250311 092000 35418355 3255 3250 3255 3250 385
622 20250311 091900 34165280 3255 3250 3255 3250 332
623 20250311 091800 33086145 3245 3245 3245 3245 179
624 20250311 091700 32505290 3240 3240 3240 3240 0
625 20250311 091600 32505290 3240 3240 3240 3240 0
626 20250311 091500 32505290 3240 3240 3240 3240 188
627 20250311 091400 31896170 3245 3245 3245 3245 0
628 20250311 091300 31896170 3245 3245 3245 3245 10
629 20250311 091200 31863720 3245 3240 3245 3240 618
630 20250311 091100 29860095 3235 3230 3235 3225 333
631 20250311 091000 28785010 3240 3240 3240 3240 3
632 20250311 090900 28775290 3240 3225 3240 3225 259
633 20250311 090800 27939880 3225 3250 3250 3225 1131
634 20250311 090700 24291855 3230 3260 3260 3230 35
635 20250311 090600 24178555 3260 3260 3260 3230 696
636 20250311 090500 21930350 3235 3260 3260 3230 1502
637 20250311 090400 17073830 3235 3235 3235 3235 400
638 20250311 090300 15779830 3275 3275 3275 3275 0
639 20250311 090200 15779830 3275 3275 3275 3235 509
640 20250311 090100 14132855 3230 3260 3290 3225 3924
641 20250311 090000 1378565 3265 3265 3285 3265 421

1
053980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,18982783,0,63307581305,0.00
20250306,0,18982783,0,62738097815,0.00
20250305,0,18982783,0,63877064795,0.00
20250304,0,18982783,0,63782150880,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 18982783 0 63307581305 0.00
3 20250306 0 18982783 0 62738097815 0.00
4 20250305 0 18982783 0 63877064795 0.00
5 20250304 0 18982783 0 63782150880 0.00