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

645
058730/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194300,122796408,3065,3065,3065,3065,1033
20250311,194200,122796408,3065,3065,3065,3065,0
20250311,194100,122796408,3065,3065,3065,3065,0
20250311,194000,122796408,3065,3065,3065,3065,0
20250311,193900,122796408,3065,3065,3065,3065,0
20250311,193800,122796408,3065,3065,3065,3065,0
20250311,193700,122796408,3065,3065,3065,3065,0
20250311,193600,122796408,3065,3065,3065,3065,0
20250311,193500,122796408,3065,3065,3065,3065,0
20250311,193400,122796408,3065,3065,3065,3065,0
20250311,193300,122796408,3065,3065,3065,3065,0
20250311,193200,122796408,3065,3065,3065,3065,0
20250311,193100,122796408,3065,3065,3065,3065,0
20250311,193000,122796408,3065,3065,3065,3065,0
20250311,192900,122796408,3065,3065,3065,3065,0
20250311,192800,122796408,3065,3065,3065,3065,0
20250311,192700,122796408,3065,3065,3065,3065,0
20250311,192600,122796408,3065,3065,3065,3065,0
20250311,192500,122796408,3065,3065,3065,3065,0
20250311,192400,122796408,3065,3065,3065,3065,0
20250311,192300,122796408,3065,3065,3065,3065,0
20250311,192200,122796408,3065,3065,3065,3065,0
20250311,192100,122796408,3065,3065,3065,3065,0
20250311,192000,122796408,3065,3065,3065,3065,0
20250311,191900,122796408,3065,3065,3065,3065,0
20250311,191800,122796408,3065,3065,3065,3065,0
20250311,191700,122796408,3065,3065,3065,3065,0
20250311,191600,122796408,3065,3065,3065,3065,0
20250311,191500,122796408,3065,3065,3065,3065,0
20250311,191400,122796408,3065,3065,3065,3065,0
20250311,191300,122796408,3065,3065,3065,3065,1033
20250311,191200,122796408,3065,3065,3065,3065,0
20250311,191100,122796408,3065,3065,3065,3065,0
20250311,191000,122796408,3065,3065,3065,3065,0
20250311,190900,122796408,3065,3065,3065,3065,0
20250311,190800,122796408,3065,3065,3065,3065,0
20250311,190700,122796408,3065,3065,3065,3065,0
20250311,190600,122796408,3065,3065,3065,3065,0
20250311,190500,122796408,3065,3065,3065,3065,0
20250311,190400,122796408,3065,3065,3065,3065,0
20250311,190300,122796408,3065,3065,3065,3065,0
20250311,190200,122796408,3065,3065,3065,3065,0
20250311,190100,122796408,3065,3065,3065,3065,0
20250311,190000,122796408,3065,3065,3065,3065,0
20250311,185900,122796408,3065,3065,3065,3065,0
20250311,185800,122796408,3065,3065,3065,3065,0
20250311,185700,122796408,3065,3065,3065,3065,0
20250311,185600,122796408,3065,3065,3065,3065,0
20250311,185500,122796408,3065,3065,3065,3065,0
20250311,185400,122796408,3065,3065,3065,3065,0
20250311,185300,122796408,3065,3065,3065,3065,0
20250311,185200,122796408,3065,3065,3065,3065,0
20250311,185100,122796408,3065,3065,3065,3065,0
20250311,185000,122796408,3065,3065,3065,3065,0
20250311,184900,122796408,3065,3065,3065,3065,0
20250311,184800,122796408,3065,3065,3065,3065,0
20250311,184700,122796408,3065,3065,3065,3065,0
20250311,184600,122796408,3065,3065,3065,3065,0
20250311,184500,122796408,3065,3065,3065,3065,0
20250311,184400,122796408,3065,3065,3065,3065,0
20250311,184300,122796408,3065,3065,3065,3065,1033
20250311,184200,122796408,3065,3065,3065,3065,0
20250311,184100,122796408,3065,3065,3065,3065,0
20250311,184000,122796408,3065,3065,3065,3065,0
20250311,183900,122796408,3065,3065,3065,3065,0
20250311,183800,122796408,3065,3065,3065,3065,0
20250311,183700,122796408,3065,3065,3065,3065,0
20250311,183600,122796408,3065,3065,3065,3065,0
20250311,183500,122796408,3065,3065,3065,3065,0
20250311,183400,122796408,3065,3065,3065,3065,0
20250311,183300,122796408,3065,3065,3065,3065,0
20250311,183200,122796408,3065,3065,3065,3065,0
20250311,183100,122796408,3065,3065,3065,3065,0
20250311,183000,122796408,3065,3065,3065,3065,0
20250311,182900,122796408,3065,3065,3065,3065,0
20250311,182800,122796408,3065,3065,3065,3065,0
20250311,182700,122796408,3065,3065,3065,3065,0
20250311,182600,122796408,3065,3065,3065,3065,0
20250311,182500,122796408,3065,3065,3065,3065,0
20250311,182400,122796408,3065,3065,3065,3065,0
20250311,182300,122796408,3065,3065,3065,3065,0
20250311,182200,122796408,3065,3065,3065,3065,0
20250311,182100,122796408,3065,3065,3065,3065,0
20250311,182000,122796408,3065,3065,3065,3065,0
20250311,181900,122796408,3065,3065,3065,3065,0
20250311,181800,122796408,3065,3065,3065,3065,0
20250311,181700,122796408,3065,3065,3065,3065,0
20250311,181600,122796408,3065,3065,3065,3065,0
20250311,181500,122796408,3065,3065,3065,3065,0
20250311,181400,122796408,3065,3065,3065,3065,0
20250311,181300,122796408,3065,3065,3065,3065,1033
20250311,181200,122796408,3065,3065,3065,3065,0
20250311,181100,122796408,3065,3065,3065,3065,0
20250311,181000,122796408,3065,3065,3065,3065,0
20250311,180900,122796408,3065,3065,3065,3065,0
20250311,180800,122796408,3065,3065,3065,3065,0
20250311,180700,122796408,3065,3065,3065,3065,0
20250311,180600,122796408,3065,3065,3065,3065,0
20250311,180500,122796408,3065,3065,3065,3065,0
20250311,180400,122796408,3065,3065,3065,3065,0
20250311,180300,122796408,3065,3065,3065,3065,0
20250311,180200,122796408,3065,3065,3065,3065,0
20250311,180100,122796408,3065,3065,3065,3065,0
20250311,180000,122796408,3065,3065,3065,3065,0
20250311,175900,122796408,3065,3065,3065,3065,0
20250311,175800,122796408,3065,3065,3065,3065,0
20250311,175700,122796408,3065,3065,3065,3065,0
20250311,175600,122796408,3065,3065,3065,3065,0
20250311,175500,122796408,3065,3065,3065,3065,0
20250311,175400,122796408,3065,3065,3065,3065,0
20250311,175300,122796408,3065,3065,3065,3065,0
20250311,175200,122796408,3065,3065,3065,3065,0
20250311,175100,122796408,3065,3065,3065,3065,0
20250311,175000,122796408,3065,3065,3065,3065,0
20250311,174900,122796408,3065,3065,3065,3065,0
20250311,174800,122796408,3065,3065,3065,3065,0
20250311,174700,122796408,3065,3065,3065,3065,0
20250311,174600,122796408,3065,3065,3065,3065,0
20250311,174500,122796408,3065,3065,3065,3065,0
20250311,174400,122796408,3065,3065,3065,3065,0
20250311,174300,122796408,3065,3065,3065,3065,1033
20250311,174200,122796408,3065,3065,3065,3065,0
20250311,174100,122796408,3065,3065,3065,3065,0
20250311,174000,122796408,3065,3065,3065,3065,0
20250311,173900,122796408,3065,3065,3065,3065,0
20250311,173800,122796408,3065,3065,3065,3065,0
20250311,173700,122796408,3065,3065,3065,3065,0
20250311,173600,122796408,3065,3065,3065,3065,0
20250311,173500,122796408,3065,3065,3065,3065,0
20250311,173400,122796408,3065,3065,3065,3065,0
20250311,173300,122796408,3065,3065,3065,3065,0
20250311,173200,122796408,3065,3065,3065,3065,0
20250311,173100,122796408,3065,3065,3065,3065,0
20250311,173000,122796408,3065,3065,3065,3065,0
20250311,172900,122796408,3065,3065,3065,3065,0
20250311,172800,122796408,3065,3065,3065,3065,0
20250311,172700,122796408,3065,3065,3065,3065,0
20250311,172600,122796408,3065,3065,3065,3065,0
20250311,172500,122796408,3065,3065,3065,3065,0
20250311,172400,122796408,3065,3065,3065,3065,0
20250311,172300,122796408,3065,3065,3065,3065,0
20250311,172200,122796408,3065,3065,3065,3065,0
20250311,172100,122796408,3065,3065,3065,3065,0
20250311,172000,122796408,3065,3065,3065,3065,0
20250311,171900,122796408,3065,3065,3065,3065,0
20250311,171800,122796408,3065,3065,3065,3065,0
20250311,171700,122796408,3065,3065,3065,3065,0
20250311,171600,122796408,3065,3065,3065,3065,0
20250311,171500,122796408,3065,3065,3065,3065,0
20250311,171400,122796408,3065,3065,3065,3065,0
20250311,171300,122796408,3065,3065,3065,3065,1033
20250311,171200,122796408,3065,3065,3065,3065,0
20250311,171100,122796408,3065,3065,3065,3065,0
20250311,171000,122796408,3065,3065,3065,3065,0
20250311,170900,122796408,3065,3065,3065,3065,0
20250311,170800,122796408,3065,3065,3065,3065,0
20250311,170700,122796408,3065,3065,3065,3065,0
20250311,170600,122796408,3065,3065,3065,3065,0
20250311,170500,122796408,3065,3065,3065,3065,0
20250311,170400,122796408,3065,3065,3065,3065,0
20250311,170300,122796408,3065,3065,3065,3065,0
20250311,170200,122796408,3065,3065,3065,3065,0
20250311,170100,122796408,3065,3065,3065,3065,0
20250311,170000,122796408,3065,3065,3065,3065,0
20250311,165900,122796408,3065,3065,3065,3065,0
20250311,165800,122796408,3065,3065,3065,3065,0
20250311,165700,122796408,3065,3065,3065,3065,0
20250311,165600,122796408,3065,3065,3065,3065,0
20250311,165500,122796408,3065,3065,3065,3065,0
20250311,165400,122796408,3065,3065,3065,3065,0
20250311,165300,122796408,3065,3065,3065,3065,0
20250311,165200,122796408,3065,3065,3065,3065,0
20250311,165100,122796408,3065,3065,3065,3065,0
20250311,165000,122796408,3065,3065,3065,3065,0
20250311,164900,122796408,3065,3065,3065,3065,0
20250311,164800,122796408,3065,3065,3065,3065,0
20250311,164700,122796408,3065,3065,3065,3065,0
20250311,164600,122796408,3065,3065,3065,3065,0
20250311,164500,122796408,3065,3065,3065,3065,0
20250311,164400,122796408,3065,3065,3065,3065,0
20250311,164300,122796408,3065,3065,3065,3065,1033
20250311,164200,122796408,3065,3065,3065,3065,0
20250311,164100,122796408,3065,3065,3065,3065,0
20250311,164000,122796408,3065,3065,3065,3065,0
20250311,163900,122796408,3065,3065,3065,3065,0
20250311,163800,122796408,3065,3065,3065,3065,0
20250311,163700,122796408,3065,3065,3065,3065,0
20250311,163600,122796408,3065,3065,3065,3065,0
20250311,163500,122796408,3065,3065,3065,3065,0
20250311,163400,122796408,3065,3065,3065,3065,0
20250311,163300,122796408,3065,3065,3065,3065,0
20250311,163200,122796408,3065,3065,3065,3065,0
20250311,163100,122796408,3065,3065,3065,3065,0
20250311,163000,122796408,3065,3065,3065,3065,0
20250311,162900,122796408,3065,3065,3065,3065,0
20250311,162800,122796408,3065,3065,3065,3065,0
20250311,162700,122796408,3065,3065,3065,3065,0
20250311,162600,122796408,3065,3065,3065,3065,0
20250311,162500,122796408,3065,3065,3065,3065,0
20250311,162400,122796408,3065,3065,3065,3065,0
20250311,162300,122796408,3065,3065,3065,3065,0
20250311,162200,122796408,3065,3065,3065,3065,0
20250311,162100,122796408,3065,3065,3065,3065,0
20250311,162000,122796408,3065,3065,3065,3065,0
20250311,161900,122796408,3065,3065,3065,3065,0
20250311,161800,122796408,3065,3065,3065,3065,0
20250311,161700,122796408,3065,3065,3065,3065,0
20250311,161600,122796408,3065,3065,3065,3065,0
20250311,161500,122796408,3065,3065,3065,3065,0
20250311,161400,122796408,3065,3065,3065,3065,0
20250311,161300,122796408,3065,3065,3065,3065,1033
20250311,161200,122796408,3065,3065,3065,3065,0
20250311,161100,122796408,3065,3065,3065,3065,0
20250311,161000,122796408,3065,3065,3065,3065,0
20250311,160900,122796408,3065,3065,3065,3065,0
20250311,160800,122796408,3065,3065,3065,3065,0
20250311,160700,122796408,3065,3065,3065,3065,0
20250311,160600,122796408,3065,3065,3065,3065,0
20250311,160500,122796408,3065,3065,3065,3065,0
20250311,160400,122796408,3065,3065,3065,3065,0
20250311,160300,122796408,3065,3065,3065,3065,0
20250311,160200,122796408,3065,3065,3065,3065,0
20250311,160100,122796408,3065,3065,3065,3065,0
20250311,160000,122796408,3065,3065,3065,3065,0
20250311,155900,122796408,3065,3065,3065,3065,0
20250311,155800,122796408,3065,3065,3065,3065,0
20250311,155700,122796408,3065,3065,3065,3065,0
20250311,155600,122796408,3065,3065,3065,3065,0
20250311,155500,122796408,3065,3065,3065,3065,0
20250311,155400,122796408,3065,3065,3065,3065,0
20250311,155300,122796408,3065,3065,3065,3065,0
20250311,155200,122796408,3065,3065,3065,3065,0
20250311,155100,122796408,3065,3065,3065,3065,0
20250311,155000,122796408,3065,3065,3065,3065,0
20250311,154900,122796408,3065,3065,3065,3065,0
20250311,154800,122796408,3065,3065,3065,3065,0
20250311,154700,122796408,3065,3065,3065,3065,0
20250311,154600,122796408,3065,3065,3065,3065,0
20250311,154500,122796408,3065,3065,3065,3065,0
20250311,154400,122796408,3065,3065,3065,3065,0
20250311,154300,122796408,3065,3065,3065,3065,1033
20250311,154200,122796408,3065,3065,3065,3065,0
20250311,154100,122796408,3065,3065,3065,3065,0
20250311,154000,122796408,3065,3065,3065,3065,0
20250311,153900,122796408,3065,3065,3065,3065,0
20250311,153800,122796408,3065,3065,3065,3065,0
20250311,153700,122796408,3065,3065,3065,3065,0
20250311,153600,122796408,3065,3065,3065,3065,0
20250311,153500,122796408,3065,3065,3065,3065,0
20250311,153400,122796408,3065,3065,3065,3065,0
20250311,153300,122796408,3065,3065,3065,3065,0
20250311,153200,122796408,3065,3065,3065,3065,0
20250311,153100,122796408,3065,3065,3065,3065,0
20250311,153000,122796408,3065,3065,3065,3065,1033
20250311,152900,119630263,3085,3085,3085,3085,0
20250311,152800,119630263,3085,3085,3085,3085,0
20250311,152700,119630263,3085,3085,3085,3085,0
20250311,152600,119630263,3085,3085,3085,3085,0
20250311,152500,119630263,3085,3085,3085,3085,0
20250311,152400,119630263,3085,3085,3085,3085,0
20250311,152300,119630263,3085,3085,3085,3085,0
20250311,152200,119630263,3085,3085,3085,3085,0
20250311,152100,119630263,3085,3085,3085,3085,0
20250311,152000,119630263,3085,3085,3085,3085,0
20250311,151900,119630263,3085,3080,3085,3080,28
20250311,151800,119543973,3080,3080,3080,3080,0
20250311,151700,119543973,3080,3080,3080,3080,0
20250311,151600,119543973,3080,3080,3080,3080,17
20250311,151500,119491613,3080,3080,3080,3080,0
20250311,151400,119491613,3080,3080,3080,3080,20
20250311,151300,119430013,3080,3075,3080,3075,300
20250311,151200,118506133,3075,3075,3075,3075,0
20250311,151100,118506133,3075,3075,3075,3075,0
20250311,151000,118506133,3075,3075,3075,3075,4
20250311,150900,118493833,3075,3075,3075,3075,0
20250311,150800,118493833,3075,3075,3075,3075,0
20250311,150700,118493833,3075,3075,3075,3075,1
20250311,150600,118490758,3070,3070,3070,3070,0
20250311,150500,118490758,3070,3070,3070,3070,0
20250311,150400,118490758,3070,3070,3070,3070,0
20250311,150300,118490758,3070,3070,3070,3070,293
20250311,150200,117591248,3075,3075,3075,3075,0
20250311,150100,117591248,3075,3075,3075,3075,21
20250311,150000,117526673,3080,3080,3080,3080,1
20250311,145900,117523593,3085,3085,3085,3085,0
20250311,145800,117523593,3085,3085,3085,3085,0
20250311,145700,117523593,3085,3085,3085,3085,0
20250311,145600,117523593,3085,3085,3085,3085,0
20250311,145500,117523593,3085,3085,3085,3085,1
20250311,145400,117520508,3085,3085,3085,3085,0
20250311,145300,117520508,3085,3085,3085,3085,0
20250311,145200,117520508,3085,3085,3085,3085,0
20250311,145100,117520508,3085,3085,3085,3085,0
20250311,145000,117520508,3085,3085,3085,3085,0
20250311,144900,117520508,3085,3085,3085,3085,331
20250311,144800,116499373,3080,3080,3080,3080,0
20250311,144700,116499373,3080,3080,3080,3080,0
20250311,144600,116499373,3080,3080,3080,3080,0
20250311,144500,116499373,3080,3080,3080,3080,783
20250311,144400,114087733,3080,3080,3080,3080,0
20250311,144300,114087733,3080,3080,3080,3080,0
20250311,144200,114087733,3080,3080,3080,3080,0
20250311,144100,114087733,3080,3080,3080,3080,0
20250311,144000,114087733,3080,3080,3080,3080,0
20250311,143900,114087733,3080,3080,3080,3080,0
20250311,143800,114087733,3080,3080,3080,3080,0
20250311,143700,114087733,3080,3080,3080,3080,0
20250311,143600,114087733,3080,3080,3080,3080,0
20250311,143500,114087733,3080,3080,3080,3080,0
20250311,143400,114087733,3080,3080,3080,3080,3
20250311,143300,114078493,3070,3070,3070,3070,0
20250311,143200,114078493,3070,3070,3070,3070,1
20250311,143100,114075423,3065,3065,3065,3065,0
20250311,143000,114075423,3065,3080,3080,3065,2100
20250311,142900,107634803,3075,3075,3075,3075,0
20250311,142800,107634803,3075,3075,3075,3075,67
20250311,142700,107428778,3075,3075,3075,3075,33
20250311,142600,107327303,3075,3075,3075,3075,16
20250311,142500,107278103,3075,3075,3075,3075,0
20250311,142400,107278103,3075,3075,3075,3075,0
20250311,142300,107278103,3075,3075,3075,3075,0
20250311,142200,107278103,3075,3075,3075,3075,0
20250311,142100,107278103,3075,3075,3075,3075,507
20250311,142000,105719078,3085,3085,3085,3085,1
20250311,141900,105715993,3075,3075,3075,3075,500
20250311,141800,104178493,3075,3075,3075,3075,0
20250311,141700,104178493,3075,3075,3075,3075,563
20250311,141600,102447268,3075,3075,3075,3075,0
20250311,141500,102447268,3075,3075,3075,3075,0
20250311,141400,102447268,3075,3075,3075,3075,0
20250311,141300,102447268,3075,3075,3075,3075,650
20250311,141200,100448518,3080,3080,3080,3080,49
20250311,141100,100297598,3080,3080,3080,3080,0
20250311,141000,100297598,3080,3080,3080,3080,22
20250311,140900,100229838,3080,3080,3080,3080,334
20250311,140800,99201118,3085,3085,3085,3085,5
20250311,140700,99185693,3085,3085,3085,3085,0
20250311,140600,99185693,3085,3085,3085,3085,0
20250311,140500,99185693,3085,3085,3085,3085,0
20250311,140400,99185693,3085,3085,3085,3085,0
20250311,140300,99185693,3085,3085,3085,3085,2
20250311,140200,99179523,3085,3085,3085,3085,0
20250311,140100,99179523,3085,3085,3085,3085,0
20250311,140000,99179523,3085,3085,3085,3085,3
20250311,135900,99170268,3090,3090,3090,3090,0
20250311,135800,99170268,3090,3090,3090,3090,0
20250311,135700,99170268,3090,3090,3090,3090,0
20250311,135600,99170268,3090,3090,3090,3090,0
20250311,135500,99170268,3090,3090,3090,3090,0
20250311,135400,99170268,3090,3090,3090,3090,0
20250311,135300,99170268,3090,3090,3090,3090,0
20250311,135200,99170268,3090,3090,3090,3090,18
20250311,135100,99114648,3090,3090,3090,3090,0
20250311,135000,99114648,3090,3090,3090,3090,0
20250311,134900,99114648,3090,3090,3090,3090,0
20250311,134800,99114648,3090,3090,3090,3090,100
20250311,134700,98805648,3095,3095,3095,3095,0
20250311,134600,98805648,3095,3095,3095,3095,0
20250311,134500,98805648,3095,3095,3095,3095,35
20250311,134400,98697323,3095,3095,3095,3095,274
20250311,134300,97849293,3095,3095,3095,3095,2
20250311,134200,97843103,3095,3095,3095,3095,3
20250311,134100,97833818,3095,3095,3095,3095,0
20250311,134000,97833818,3095,3095,3095,3095,0
20250311,133900,97833818,3095,3095,3095,3095,3
20250311,133800,97824533,3095,3095,3095,3095,0
20250311,133700,97824533,3095,3095,3095,3095,37
20250311,133600,97710018,3095,3095,3095,3095,0
20250311,133500,97710018,3095,3095,3095,3095,0
20250311,133400,97710018,3095,3095,3095,3095,0
20250311,133300,97710018,3095,3095,3095,3095,3
20250311,133200,97700733,3085,3085,3085,3085,0
20250311,133100,97700733,3085,3090,3090,3085,196
20250311,133000,97095123,3090,3090,3090,3090,0
20250311,132900,97095123,3090,3090,3090,3090,0
20250311,132800,97095123,3090,3090,3090,3090,0
20250311,132700,97095123,3090,3090,3090,3090,281
20250311,132600,96226833,3085,3085,3085,3085,40
20250311,132500,96103433,3085,3085,3085,3085,0
20250311,132400,96103433,3085,3085,3085,3085,0
20250311,132300,96103433,3085,3085,3085,3085,0
20250311,132200,96103433,3085,3085,3085,3085,170
20250311,132100,95578983,3090,3090,3090,3090,1
20250311,132000,95575893,3085,3085,3085,3085,18
20250311,131900,95520363,3080,3080,3080,3080,0
20250311,131800,95520363,3080,3080,3080,3080,0
20250311,131700,95520363,3080,3080,3080,3080,0
20250311,131600,95520363,3080,3080,3080,3080,40
20250311,131500,95397163,3080,3080,3080,3080,44
20250311,131400,95261643,3075,3075,3075,3075,0
20250311,131300,95261643,3075,3075,3075,3075,0
20250311,131200,95261643,3075,3075,3075,3075,0
20250311,131100,95261643,3075,3075,3075,3075,0
20250311,131000,95261643,3075,3075,3075,3075,0
20250311,130900,95261643,3075,3075,3075,3075,0
20250311,130800,95261643,3075,3075,3075,3075,134
20250311,130700,94849593,3075,3075,3075,3075,0
20250311,130600,94849593,3075,3075,3075,3075,0
20250311,130500,94849593,3075,3075,3075,3075,0
20250311,130400,94849593,3075,3075,3075,3075,1
20250311,130300,94846518,3085,3085,3085,3085,0
20250311,130200,94846518,3085,3085,3085,3085,0
20250311,130100,94846518,3085,3085,3085,3085,0
20250311,130000,94846518,3085,3085,3085,3085,0
20250311,125900,94846518,3085,3085,3085,3085,108
20250311,125800,94513338,3075,3075,3075,3075,0
20250311,125700,94513338,3075,3075,3075,3075,0
20250311,125600,94513338,3075,3070,3075,3070,37
20250311,125500,94399568,3070,3070,3070,3070,0
20250311,125400,94399568,3070,3070,3070,3070,2
20250311,125300,94393428,3070,3070,3070,3070,0
20250311,125200,94393428,3070,3070,3070,3070,1
20250311,125100,94390358,3070,3080,3080,3070,468
20250311,125000,92952928,3070,3070,3070,3070,0
20250311,124900,92952928,3070,3070,3070,3070,0
20250311,124800,92952928,3070,3070,3070,3070,0
20250311,124700,92952928,3070,3070,3070,3070,3
20250311,124600,92943718,3075,3070,3075,3070,42
20250311,124500,92814578,3080,3080,3080,3080,2
20250311,124400,92808418,3070,3070,3070,3070,2
20250311,124300,92802278,3070,3070,3070,3070,0
20250311,124200,92802278,3070,3070,3070,3070,0
20250311,124100,92802278,3070,3070,3070,3070,0
20250311,124000,92802278,3070,3070,3070,3070,0
20250311,123900,92802278,3070,3070,3070,3070,0
20250311,123800,92802278,3070,3070,3070,3070,0
20250311,123700,92802278,3070,3070,3070,3070,1
20250311,123600,92799208,3075,3065,3075,3065,126
20250311,123500,92411968,3065,3065,3065,3065,0
20250311,123400,92411968,3065,3065,3065,3065,2
20250311,123300,92405838,3070,3070,3070,3070,0
20250311,123200,92405838,3070,3070,3070,3070,2
20250311,123100,92399698,3070,3070,3070,3070,0
20250311,123000,92399698,3070,3070,3070,3070,0
20250311,122900,92399698,3070,3070,3070,3070,0
20250311,122800,92399698,3070,3070,3070,3070,0
20250311,122700,92399698,3070,3070,3070,3070,0
20250311,122600,92399698,3070,3070,3070,3070,45
20250311,122500,92261548,3070,3070,3070,3070,0
20250311,122400,92261548,3070,3070,3070,3070,2
20250311,122300,92255408,3070,3070,3070,3070,0
20250311,122200,92255408,3070,3070,3070,3070,1
20250311,122100,92252338,3070,3070,3070,3070,50
20250311,122000,92098838,3070,3070,3070,3070,0
20250311,121900,92098838,3070,3070,3070,3070,0
20250311,121800,92098838,3070,3070,3070,3070,0
20250311,121700,92098838,3070,3070,3070,3070,2
20250311,121600,92092698,3070,3070,3070,3070,38
20250311,121500,91976038,3070,3070,3070,3070,0
20250311,121400,91976038,3070,3070,3070,3070,2
20250311,121300,91969898,3075,3075,3075,3075,1
20250311,121200,91966823,3070,3070,3070,3070,0
20250311,121100,91966823,3070,3070,3070,3070,32
20250311,121000,91868583,3075,3075,3075,3075,1
20250311,120900,91865508,3065,3065,3065,3065,0
20250311,120800,91865508,3065,3065,3065,3065,0
20250311,120700,91865508,3065,3070,3070,3065,2
20250311,120600,91859373,3065,3065,3065,3065,47
20250311,120500,91715318,3065,3065,3065,3065,0
20250311,120400,91715318,3065,3065,3065,3065,67
20250311,120300,91509963,3060,3060,3060,3060,0
20250311,120200,91509963,3060,3060,3060,3060,0
20250311,120100,91509963,3060,3060,3060,3060,0
20250311,120000,91509963,3060,3060,3060,3060,0
20250311,115900,91509963,3060,3060,3060,3060,0
20250311,115800,91509963,3060,3060,3060,3060,0
20250311,115700,91509963,3060,3060,3060,3060,1
20250311,115600,91506903,3065,3060,3065,3060,57
20250311,115500,91332393,3060,3060,3060,3060,0
20250311,115400,91332393,3060,3060,3060,3060,3
20250311,115300,91323213,3060,3060,3060,3060,0
20250311,115200,91323213,3060,3060,3060,3060,1
20250311,115100,91320153,3065,3065,3065,3065,0
20250311,115000,91320153,3065,3065,3065,3065,2
20250311,114900,91314023,3060,3060,3060,3060,0
20250311,114800,91314023,3060,3060,3060,3060,0
20250311,114700,91314023,3060,3060,3060,3060,2
20250311,114600,91307903,3060,3060,3060,3060,1
20250311,114500,91304843,3060,3060,3060,3060,0
20250311,114400,91304843,3060,3060,3060,3060,1
20250311,114300,91301783,3075,3075,3075,3075,0
20250311,114200,91301783,3075,3075,3075,3075,0
20250311,114100,91301783,3075,3075,3075,3075,0
20250311,114000,91301783,3075,3075,3075,3075,0
20250311,113900,91301783,3075,3075,3075,3075,0
20250311,113800,91301783,3075,3075,3075,3075,2
20250311,113700,91295633,3060,3075,3075,3060,3
20250311,113600,91286423,3055,3050,3055,3050,38
20250311,113500,91170343,3050,3050,3050,3050,0
20250311,113400,91170343,3050,3050,3050,3050,3
20250311,113300,91161193,3080,3080,3080,3080,0
20250311,113200,91161193,3080,3080,3080,3080,0
20250311,113100,91161193,3080,3080,3080,3080,0
20250311,113000,91161193,3080,3080,3080,3080,0
20250311,112900,91161193,3080,3080,3080,3080,11
20250311,112800,91127313,3060,3060,3060,3060,0
20250311,112700,91127313,3060,3075,3075,3050,159
20250311,112600,90638998,3070,3050,3070,3050,731
20250311,112500,88395048,3070,3070,3070,3070,914
20250311,112400,85589068,3050,3065,3070,3050,648
20250311,112300,83600298,3060,3060,3060,3060,571
20250311,112200,81853038,3055,3045,3055,3045,124
20250311,112100,81474228,3050,3050,3050,3050,0
20250311,112000,81474228,3050,3050,3050,3050,40
20250311,111900,81352228,3045,3045,3045,3045,0
20250311,111800,81352228,3045,3045,3045,3045,0
20250311,111700,81352228,3045,3045,3045,3045,1
20250311,111600,81349183,3045,3040,3045,3040,2
20250311,111500,81343098,3045,3045,3045,3045,0
20250311,111400,81343098,3045,3045,3045,3045,1
20250311,111300,81340053,3045,3045,3045,3045,0
20250311,111200,81340053,3045,3045,3045,3045,9
20250311,111100,81312648,3040,3040,3040,3040,0
20250311,111000,81312648,3040,3040,3040,3040,0
20250311,110900,81312648,3040,3040,3040,3040,0
20250311,110800,81312648,3040,3040,3040,3040,0
20250311,110700,81312648,3040,3035,3040,3035,395
20250311,110600,80113623,3035,3035,3035,3035,2
20250311,110500,80107553,3035,3035,3035,3035,0
20250311,110400,80107553,3035,3035,3035,3035,3
20250311,110300,80098448,3035,3035,3035,3035,0
20250311,110200,80098448,3035,3035,3035,3035,1
20250311,110100,80095413,3035,3035,3035,3035,0
20250311,110000,80095413,3035,3035,3035,3035,61
20250311,105900,79910278,3035,3035,3035,3035,0
20250311,105800,79910278,3035,3035,3035,3035,0
20250311,105700,79910278,3035,3035,3035,3035,1
20250311,105600,79907243,3035,3040,3040,3035,630
20250311,105500,77995183,3055,3055,3055,3055,4
20250311,105400,77982963,3040,3055,3055,3040,17
20250311,105300,77931058,3055,3055,3055,3055,2
20250311,105200,77924948,3040,3040,3040,3040,0
20250311,105100,77924948,3040,3040,3040,3040,0
20250311,105000,77924948,3040,3040,3040,3035,80
20250311,104900,77682108,3030,3030,3030,3030,0
20250311,104800,77682108,3030,3030,3030,3030,0
20250311,104700,77682108,3030,3030,3030,3030,1
20250311,104600,77679078,3035,3030,3035,3030,42
20250311,104500,77551618,3030,3030,3030,3030,0
20250311,104400,77551618,3030,3030,3030,3030,1
20250311,104300,77548588,3040,3035,3040,3035,416
20250311,104200,76284823,3020,3020,3020,3020,1
20250311,104100,76281803,3020,3020,3020,3020,0
20250311,104000,76281803,3020,3020,3020,3020,0
20250311,103900,76281803,3020,3020,3020,3020,0
20250311,103800,76281803,3020,3020,3020,3020,0
20250311,103700,76281803,3020,3020,3020,3020,1
20250311,103600,76278783,3025,3020,3025,3020,53
20250311,103500,76118523,3015,3015,3015,3015,0
20250311,103400,76118523,3015,3015,3015,3015,45
20250311,103300,75982848,3015,3015,3015,3015,0
20250311,103200,75982848,3015,3015,3015,3015,1000
20250311,103100,72967848,3015,3015,3015,3015,60
20250311,103000,72786948,3025,3025,3025,3025,0
20250311,102900,72786948,3025,3025,3025,3025,100
20250311,102800,72484448,3025,3025,3025,3025,0
20250311,102700,72484448,3025,3025,3025,3025,1
20250311,102600,72481423,3025,3022,3025,3022,41
20250311,102500,72357401,3022,3022,3022,3022,0
20250311,102400,72357401,3022,3035,3035,3022,3
20250311,102300,72348322,3020,3015,3020,3015,84
20250311,102200,72094647,3015,3010,3020,2995,2632
20250311,102100,64191502,3020,3020,3020,3020,0
20250311,102000,64191502,3020,3015,3020,3015,247
20250311,101900,63446792,3020,3020,3020,3020,0
20250311,101800,63446792,3020,3025,3025,3020,84
20250311,101700,63193022,3020,3035,3035,3020,3
20250311,101600,63183932,3040,3015,3040,3015,69
20250311,101500,62974222,3020,3030,3040,3020,539
20250311,101400,61344542,3020,3020,3020,3020,2
20250311,101300,61338502,3025,3025,3025,3025,393
20250311,101200,60149677,3030,3040,3040,3030,32
20250311,101100,60052617,3030,3030,3030,3030,0
20250311,101000,60052617,3030,3030,3030,3030,9
20250311,100900,60025347,3030,3030,3030,3030,16
20250311,100800,59976867,3030,3030,3030,3030,103
20250311,100700,59664777,3025,3025,3025,3025,517
20250311,100600,58100852,3025,3025,3025,3025,2
20250311,100500,58094802,3025,3025,3025,3025,10
20250311,100400,58064552,3025,3032,3032,3025,3
20250311,100300,58055470,3030,3030,3030,3030,473
20250311,100200,56622280,3035,3035,3035,3035,30
20250311,100100,56531230,3035,3040,3040,3035,525
20250311,100000,54937405,3040,3040,3040,3040,1
20250311,095900,54934365,3040,3040,3040,3040,0
20250311,095800,54934365,3040,3045,3045,3040,537
20250311,095700,53301875,3040,3040,3040,3040,2
20250311,095600,53295795,3045,3040,3045,3040,60
20250311,095500,53113240,3045,3045,3045,3045,0
20250311,095400,53113240,3045,3045,3060,3045,301
20250311,095300,52196680,3035,3060,3060,3035,832
20250311,095200,49667250,3045,3045,3045,3045,1
20250311,095100,49664205,3050,3050,3050,3050,0
20250311,095000,49664205,3050,3050,3050,3050,247
20250311,094900,48910855,3055,3055,3055,3055,200
20250311,094800,48299855,3060,3060,3060,3060,0
20250311,094700,48299855,3060,3060,3060,3060,0
20250311,094600,48299855,3060,3065,3065,3060,334
20250311,094500,47276970,3070,3075,3075,3070,1636
20250311,094400,42254115,3075,3075,3075,3075,2
20250311,094300,42247965,3100,3100,3100,3100,0
20250311,094200,42247965,3100,3095,3100,3095,10
20250311,094100,42216995,3070,3070,3070,3070,0
20250311,094000,42216995,3070,3070,3070,3070,39
20250311,093900,42097265,3100,3095,3100,3095,5
20250311,093800,42081770,3070,3070,3070,3070,0
20250311,093700,42081770,3070,3095,3095,3070,18
20250311,093600,42026085,3095,3065,3095,3065,67
20250311,093500,41818960,3095,3070,3095,3070,368
20250311,093400,40689125,3070,3070,3070,3070,2
20250311,093300,40682985,3100,3100,3100,3100,1006
20250311,093200,37564385,3100,3095,3100,3095,5
20250311,093100,37548890,3075,3075,3075,3075,600
20250311,093000,35703890,3075,3075,3080,3075,1001
20250311,092900,32625575,3100,3100,3100,3100,129
20250311,092800,32225675,3105,3105,3105,3105,1
20250311,092700,32222570,3070,3070,3070,3070,1
20250311,092600,32219500,3075,3070,3075,3070,41
20250311,092500,32093430,3065,3065,3065,3065,466
20250311,092400,30665140,3065,3065,3065,3065,3
20250311,092300,30655945,3055,3055,3055,3055,0
20250311,092200,30655945,3055,3090,3090,3055,1015
20250311,092100,27524630,3085,3085,3085,3085,100
20250311,092000,27216130,3085,3085,3085,3085,300
20250311,091900,26290630,3085,3085,3085,3085,1050
20250311,091800,23051380,3085,3085,3085,3085,266
20250311,091700,22230770,3045,3075,3085,3035,1502
20250311,091600,17623750,3050,3045,3050,3045,42
20250311,091500,17495660,3040,3040,3040,3040,0
20250311,091400,17495660,3040,3075,3075,3040,713
20250311,091300,15327955,3040,3040,3040,3040,0
20250311,091200,15327955,3040,3040,3040,3040,1
20250311,091100,15324915,3075,3075,3075,3075,0
20250311,091000,15324915,3075,3055,3075,3020,2066
20250311,090900,9064660,3075,3075,3075,3075,500
20250311,090800,7527160,3075,3055,3075,3055,165
20250311,090700,7021785,3055,3055,3055,3055,1
20250311,090600,7018730,3060,3055,3085,3055,330
20250311,090500,6010410,3085,3085,3085,3050,1126
20250311,090400,2571655,3055,3085,3085,3055,603
20250311,090300,726430,3080,3080,3080,3080,0
20250311,090200,726430,3080,3080,3080,3080,65
20250311,090100,526230,3050,3060,3060,3050,140
20250311,090000,99015,3080,3110,3110,3080,31
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194300 122796408 3065 3065 3065 3065 1033
3 20250311 194200 122796408 3065 3065 3065 3065 0
4 20250311 194100 122796408 3065 3065 3065 3065 0
5 20250311 194000 122796408 3065 3065 3065 3065 0
6 20250311 193900 122796408 3065 3065 3065 3065 0
7 20250311 193800 122796408 3065 3065 3065 3065 0
8 20250311 193700 122796408 3065 3065 3065 3065 0
9 20250311 193600 122796408 3065 3065 3065 3065 0
10 20250311 193500 122796408 3065 3065 3065 3065 0
11 20250311 193400 122796408 3065 3065 3065 3065 0
12 20250311 193300 122796408 3065 3065 3065 3065 0
13 20250311 193200 122796408 3065 3065 3065 3065 0
14 20250311 193100 122796408 3065 3065 3065 3065 0
15 20250311 193000 122796408 3065 3065 3065 3065 0
16 20250311 192900 122796408 3065 3065 3065 3065 0
17 20250311 192800 122796408 3065 3065 3065 3065 0
18 20250311 192700 122796408 3065 3065 3065 3065 0
19 20250311 192600 122796408 3065 3065 3065 3065 0
20 20250311 192500 122796408 3065 3065 3065 3065 0
21 20250311 192400 122796408 3065 3065 3065 3065 0
22 20250311 192300 122796408 3065 3065 3065 3065 0
23 20250311 192200 122796408 3065 3065 3065 3065 0
24 20250311 192100 122796408 3065 3065 3065 3065 0
25 20250311 192000 122796408 3065 3065 3065 3065 0
26 20250311 191900 122796408 3065 3065 3065 3065 0
27 20250311 191800 122796408 3065 3065 3065 3065 0
28 20250311 191700 122796408 3065 3065 3065 3065 0
29 20250311 191600 122796408 3065 3065 3065 3065 0
30 20250311 191500 122796408 3065 3065 3065 3065 0
31 20250311 191400 122796408 3065 3065 3065 3065 0
32 20250311 191300 122796408 3065 3065 3065 3065 1033
33 20250311 191200 122796408 3065 3065 3065 3065 0
34 20250311 191100 122796408 3065 3065 3065 3065 0
35 20250311 191000 122796408 3065 3065 3065 3065 0
36 20250311 190900 122796408 3065 3065 3065 3065 0
37 20250311 190800 122796408 3065 3065 3065 3065 0
38 20250311 190700 122796408 3065 3065 3065 3065 0
39 20250311 190600 122796408 3065 3065 3065 3065 0
40 20250311 190500 122796408 3065 3065 3065 3065 0
41 20250311 190400 122796408 3065 3065 3065 3065 0
42 20250311 190300 122796408 3065 3065 3065 3065 0
43 20250311 190200 122796408 3065 3065 3065 3065 0
44 20250311 190100 122796408 3065 3065 3065 3065 0
45 20250311 190000 122796408 3065 3065 3065 3065 0
46 20250311 185900 122796408 3065 3065 3065 3065 0
47 20250311 185800 122796408 3065 3065 3065 3065 0
48 20250311 185700 122796408 3065 3065 3065 3065 0
49 20250311 185600 122796408 3065 3065 3065 3065 0
50 20250311 185500 122796408 3065 3065 3065 3065 0
51 20250311 185400 122796408 3065 3065 3065 3065 0
52 20250311 185300 122796408 3065 3065 3065 3065 0
53 20250311 185200 122796408 3065 3065 3065 3065 0
54 20250311 185100 122796408 3065 3065 3065 3065 0
55 20250311 185000 122796408 3065 3065 3065 3065 0
56 20250311 184900 122796408 3065 3065 3065 3065 0
57 20250311 184800 122796408 3065 3065 3065 3065 0
58 20250311 184700 122796408 3065 3065 3065 3065 0
59 20250311 184600 122796408 3065 3065 3065 3065 0
60 20250311 184500 122796408 3065 3065 3065 3065 0
61 20250311 184400 122796408 3065 3065 3065 3065 0
62 20250311 184300 122796408 3065 3065 3065 3065 1033
63 20250311 184200 122796408 3065 3065 3065 3065 0
64 20250311 184100 122796408 3065 3065 3065 3065 0
65 20250311 184000 122796408 3065 3065 3065 3065 0
66 20250311 183900 122796408 3065 3065 3065 3065 0
67 20250311 183800 122796408 3065 3065 3065 3065 0
68 20250311 183700 122796408 3065 3065 3065 3065 0
69 20250311 183600 122796408 3065 3065 3065 3065 0
70 20250311 183500 122796408 3065 3065 3065 3065 0
71 20250311 183400 122796408 3065 3065 3065 3065 0
72 20250311 183300 122796408 3065 3065 3065 3065 0
73 20250311 183200 122796408 3065 3065 3065 3065 0
74 20250311 183100 122796408 3065 3065 3065 3065 0
75 20250311 183000 122796408 3065 3065 3065 3065 0
76 20250311 182900 122796408 3065 3065 3065 3065 0
77 20250311 182800 122796408 3065 3065 3065 3065 0
78 20250311 182700 122796408 3065 3065 3065 3065 0
79 20250311 182600 122796408 3065 3065 3065 3065 0
80 20250311 182500 122796408 3065 3065 3065 3065 0
81 20250311 182400 122796408 3065 3065 3065 3065 0
82 20250311 182300 122796408 3065 3065 3065 3065 0
83 20250311 182200 122796408 3065 3065 3065 3065 0
84 20250311 182100 122796408 3065 3065 3065 3065 0
85 20250311 182000 122796408 3065 3065 3065 3065 0
86 20250311 181900 122796408 3065 3065 3065 3065 0
87 20250311 181800 122796408 3065 3065 3065 3065 0
88 20250311 181700 122796408 3065 3065 3065 3065 0
89 20250311 181600 122796408 3065 3065 3065 3065 0
90 20250311 181500 122796408 3065 3065 3065 3065 0
91 20250311 181400 122796408 3065 3065 3065 3065 0
92 20250311 181300 122796408 3065 3065 3065 3065 1033
93 20250311 181200 122796408 3065 3065 3065 3065 0
94 20250311 181100 122796408 3065 3065 3065 3065 0
95 20250311 181000 122796408 3065 3065 3065 3065 0
96 20250311 180900 122796408 3065 3065 3065 3065 0
97 20250311 180800 122796408 3065 3065 3065 3065 0
98 20250311 180700 122796408 3065 3065 3065 3065 0
99 20250311 180600 122796408 3065 3065 3065 3065 0
100 20250311 180500 122796408 3065 3065 3065 3065 0
101 20250311 180400 122796408 3065 3065 3065 3065 0
102 20250311 180300 122796408 3065 3065 3065 3065 0
103 20250311 180200 122796408 3065 3065 3065 3065 0
104 20250311 180100 122796408 3065 3065 3065 3065 0
105 20250311 180000 122796408 3065 3065 3065 3065 0
106 20250311 175900 122796408 3065 3065 3065 3065 0
107 20250311 175800 122796408 3065 3065 3065 3065 0
108 20250311 175700 122796408 3065 3065 3065 3065 0
109 20250311 175600 122796408 3065 3065 3065 3065 0
110 20250311 175500 122796408 3065 3065 3065 3065 0
111 20250311 175400 122796408 3065 3065 3065 3065 0
112 20250311 175300 122796408 3065 3065 3065 3065 0
113 20250311 175200 122796408 3065 3065 3065 3065 0
114 20250311 175100 122796408 3065 3065 3065 3065 0
115 20250311 175000 122796408 3065 3065 3065 3065 0
116 20250311 174900 122796408 3065 3065 3065 3065 0
117 20250311 174800 122796408 3065 3065 3065 3065 0
118 20250311 174700 122796408 3065 3065 3065 3065 0
119 20250311 174600 122796408 3065 3065 3065 3065 0
120 20250311 174500 122796408 3065 3065 3065 3065 0
121 20250311 174400 122796408 3065 3065 3065 3065 0
122 20250311 174300 122796408 3065 3065 3065 3065 1033
123 20250311 174200 122796408 3065 3065 3065 3065 0
124 20250311 174100 122796408 3065 3065 3065 3065 0
125 20250311 174000 122796408 3065 3065 3065 3065 0
126 20250311 173900 122796408 3065 3065 3065 3065 0
127 20250311 173800 122796408 3065 3065 3065 3065 0
128 20250311 173700 122796408 3065 3065 3065 3065 0
129 20250311 173600 122796408 3065 3065 3065 3065 0
130 20250311 173500 122796408 3065 3065 3065 3065 0
131 20250311 173400 122796408 3065 3065 3065 3065 0
132 20250311 173300 122796408 3065 3065 3065 3065 0
133 20250311 173200 122796408 3065 3065 3065 3065 0
134 20250311 173100 122796408 3065 3065 3065 3065 0
135 20250311 173000 122796408 3065 3065 3065 3065 0
136 20250311 172900 122796408 3065 3065 3065 3065 0
137 20250311 172800 122796408 3065 3065 3065 3065 0
138 20250311 172700 122796408 3065 3065 3065 3065 0
139 20250311 172600 122796408 3065 3065 3065 3065 0
140 20250311 172500 122796408 3065 3065 3065 3065 0
141 20250311 172400 122796408 3065 3065 3065 3065 0
142 20250311 172300 122796408 3065 3065 3065 3065 0
143 20250311 172200 122796408 3065 3065 3065 3065 0
144 20250311 172100 122796408 3065 3065 3065 3065 0
145 20250311 172000 122796408 3065 3065 3065 3065 0
146 20250311 171900 122796408 3065 3065 3065 3065 0
147 20250311 171800 122796408 3065 3065 3065 3065 0
148 20250311 171700 122796408 3065 3065 3065 3065 0
149 20250311 171600 122796408 3065 3065 3065 3065 0
150 20250311 171500 122796408 3065 3065 3065 3065 0
151 20250311 171400 122796408 3065 3065 3065 3065 0
152 20250311 171300 122796408 3065 3065 3065 3065 1033
153 20250311 171200 122796408 3065 3065 3065 3065 0
154 20250311 171100 122796408 3065 3065 3065 3065 0
155 20250311 171000 122796408 3065 3065 3065 3065 0
156 20250311 170900 122796408 3065 3065 3065 3065 0
157 20250311 170800 122796408 3065 3065 3065 3065 0
158 20250311 170700 122796408 3065 3065 3065 3065 0
159 20250311 170600 122796408 3065 3065 3065 3065 0
160 20250311 170500 122796408 3065 3065 3065 3065 0
161 20250311 170400 122796408 3065 3065 3065 3065 0
162 20250311 170300 122796408 3065 3065 3065 3065 0
163 20250311 170200 122796408 3065 3065 3065 3065 0
164 20250311 170100 122796408 3065 3065 3065 3065 0
165 20250311 170000 122796408 3065 3065 3065 3065 0
166 20250311 165900 122796408 3065 3065 3065 3065 0
167 20250311 165800 122796408 3065 3065 3065 3065 0
168 20250311 165700 122796408 3065 3065 3065 3065 0
169 20250311 165600 122796408 3065 3065 3065 3065 0
170 20250311 165500 122796408 3065 3065 3065 3065 0
171 20250311 165400 122796408 3065 3065 3065 3065 0
172 20250311 165300 122796408 3065 3065 3065 3065 0
173 20250311 165200 122796408 3065 3065 3065 3065 0
174 20250311 165100 122796408 3065 3065 3065 3065 0
175 20250311 165000 122796408 3065 3065 3065 3065 0
176 20250311 164900 122796408 3065 3065 3065 3065 0
177 20250311 164800 122796408 3065 3065 3065 3065 0
178 20250311 164700 122796408 3065 3065 3065 3065 0
179 20250311 164600 122796408 3065 3065 3065 3065 0
180 20250311 164500 122796408 3065 3065 3065 3065 0
181 20250311 164400 122796408 3065 3065 3065 3065 0
182 20250311 164300 122796408 3065 3065 3065 3065 1033
183 20250311 164200 122796408 3065 3065 3065 3065 0
184 20250311 164100 122796408 3065 3065 3065 3065 0
185 20250311 164000 122796408 3065 3065 3065 3065 0
186 20250311 163900 122796408 3065 3065 3065 3065 0
187 20250311 163800 122796408 3065 3065 3065 3065 0
188 20250311 163700 122796408 3065 3065 3065 3065 0
189 20250311 163600 122796408 3065 3065 3065 3065 0
190 20250311 163500 122796408 3065 3065 3065 3065 0
191 20250311 163400 122796408 3065 3065 3065 3065 0
192 20250311 163300 122796408 3065 3065 3065 3065 0
193 20250311 163200 122796408 3065 3065 3065 3065 0
194 20250311 163100 122796408 3065 3065 3065 3065 0
195 20250311 163000 122796408 3065 3065 3065 3065 0
196 20250311 162900 122796408 3065 3065 3065 3065 0
197 20250311 162800 122796408 3065 3065 3065 3065 0
198 20250311 162700 122796408 3065 3065 3065 3065 0
199 20250311 162600 122796408 3065 3065 3065 3065 0
200 20250311 162500 122796408 3065 3065 3065 3065 0
201 20250311 162400 122796408 3065 3065 3065 3065 0
202 20250311 162300 122796408 3065 3065 3065 3065 0
203 20250311 162200 122796408 3065 3065 3065 3065 0
204 20250311 162100 122796408 3065 3065 3065 3065 0
205 20250311 162000 122796408 3065 3065 3065 3065 0
206 20250311 161900 122796408 3065 3065 3065 3065 0
207 20250311 161800 122796408 3065 3065 3065 3065 0
208 20250311 161700 122796408 3065 3065 3065 3065 0
209 20250311 161600 122796408 3065 3065 3065 3065 0
210 20250311 161500 122796408 3065 3065 3065 3065 0
211 20250311 161400 122796408 3065 3065 3065 3065 0
212 20250311 161300 122796408 3065 3065 3065 3065 1033
213 20250311 161200 122796408 3065 3065 3065 3065 0
214 20250311 161100 122796408 3065 3065 3065 3065 0
215 20250311 161000 122796408 3065 3065 3065 3065 0
216 20250311 160900 122796408 3065 3065 3065 3065 0
217 20250311 160800 122796408 3065 3065 3065 3065 0
218 20250311 160700 122796408 3065 3065 3065 3065 0
219 20250311 160600 122796408 3065 3065 3065 3065 0
220 20250311 160500 122796408 3065 3065 3065 3065 0
221 20250311 160400 122796408 3065 3065 3065 3065 0
222 20250311 160300 122796408 3065 3065 3065 3065 0
223 20250311 160200 122796408 3065 3065 3065 3065 0
224 20250311 160100 122796408 3065 3065 3065 3065 0
225 20250311 160000 122796408 3065 3065 3065 3065 0
226 20250311 155900 122796408 3065 3065 3065 3065 0
227 20250311 155800 122796408 3065 3065 3065 3065 0
228 20250311 155700 122796408 3065 3065 3065 3065 0
229 20250311 155600 122796408 3065 3065 3065 3065 0
230 20250311 155500 122796408 3065 3065 3065 3065 0
231 20250311 155400 122796408 3065 3065 3065 3065 0
232 20250311 155300 122796408 3065 3065 3065 3065 0
233 20250311 155200 122796408 3065 3065 3065 3065 0
234 20250311 155100 122796408 3065 3065 3065 3065 0
235 20250311 155000 122796408 3065 3065 3065 3065 0
236 20250311 154900 122796408 3065 3065 3065 3065 0
237 20250311 154800 122796408 3065 3065 3065 3065 0
238 20250311 154700 122796408 3065 3065 3065 3065 0
239 20250311 154600 122796408 3065 3065 3065 3065 0
240 20250311 154500 122796408 3065 3065 3065 3065 0
241 20250311 154400 122796408 3065 3065 3065 3065 0
242 20250311 154300 122796408 3065 3065 3065 3065 1033
243 20250311 154200 122796408 3065 3065 3065 3065 0
244 20250311 154100 122796408 3065 3065 3065 3065 0
245 20250311 154000 122796408 3065 3065 3065 3065 0
246 20250311 153900 122796408 3065 3065 3065 3065 0
247 20250311 153800 122796408 3065 3065 3065 3065 0
248 20250311 153700 122796408 3065 3065 3065 3065 0
249 20250311 153600 122796408 3065 3065 3065 3065 0
250 20250311 153500 122796408 3065 3065 3065 3065 0
251 20250311 153400 122796408 3065 3065 3065 3065 0
252 20250311 153300 122796408 3065 3065 3065 3065 0
253 20250311 153200 122796408 3065 3065 3065 3065 0
254 20250311 153100 122796408 3065 3065 3065 3065 0
255 20250311 153000 122796408 3065 3065 3065 3065 1033
256 20250311 152900 119630263 3085 3085 3085 3085 0
257 20250311 152800 119630263 3085 3085 3085 3085 0
258 20250311 152700 119630263 3085 3085 3085 3085 0
259 20250311 152600 119630263 3085 3085 3085 3085 0
260 20250311 152500 119630263 3085 3085 3085 3085 0
261 20250311 152400 119630263 3085 3085 3085 3085 0
262 20250311 152300 119630263 3085 3085 3085 3085 0
263 20250311 152200 119630263 3085 3085 3085 3085 0
264 20250311 152100 119630263 3085 3085 3085 3085 0
265 20250311 152000 119630263 3085 3085 3085 3085 0
266 20250311 151900 119630263 3085 3080 3085 3080 28
267 20250311 151800 119543973 3080 3080 3080 3080 0
268 20250311 151700 119543973 3080 3080 3080 3080 0
269 20250311 151600 119543973 3080 3080 3080 3080 17
270 20250311 151500 119491613 3080 3080 3080 3080 0
271 20250311 151400 119491613 3080 3080 3080 3080 20
272 20250311 151300 119430013 3080 3075 3080 3075 300
273 20250311 151200 118506133 3075 3075 3075 3075 0
274 20250311 151100 118506133 3075 3075 3075 3075 0
275 20250311 151000 118506133 3075 3075 3075 3075 4
276 20250311 150900 118493833 3075 3075 3075 3075 0
277 20250311 150800 118493833 3075 3075 3075 3075 0
278 20250311 150700 118493833 3075 3075 3075 3075 1
279 20250311 150600 118490758 3070 3070 3070 3070 0
280 20250311 150500 118490758 3070 3070 3070 3070 0
281 20250311 150400 118490758 3070 3070 3070 3070 0
282 20250311 150300 118490758 3070 3070 3070 3070 293
283 20250311 150200 117591248 3075 3075 3075 3075 0
284 20250311 150100 117591248 3075 3075 3075 3075 21
285 20250311 150000 117526673 3080 3080 3080 3080 1
286 20250311 145900 117523593 3085 3085 3085 3085 0
287 20250311 145800 117523593 3085 3085 3085 3085 0
288 20250311 145700 117523593 3085 3085 3085 3085 0
289 20250311 145600 117523593 3085 3085 3085 3085 0
290 20250311 145500 117523593 3085 3085 3085 3085 1
291 20250311 145400 117520508 3085 3085 3085 3085 0
292 20250311 145300 117520508 3085 3085 3085 3085 0
293 20250311 145200 117520508 3085 3085 3085 3085 0
294 20250311 145100 117520508 3085 3085 3085 3085 0
295 20250311 145000 117520508 3085 3085 3085 3085 0
296 20250311 144900 117520508 3085 3085 3085 3085 331
297 20250311 144800 116499373 3080 3080 3080 3080 0
298 20250311 144700 116499373 3080 3080 3080 3080 0
299 20250311 144600 116499373 3080 3080 3080 3080 0
300 20250311 144500 116499373 3080 3080 3080 3080 783
301 20250311 144400 114087733 3080 3080 3080 3080 0
302 20250311 144300 114087733 3080 3080 3080 3080 0
303 20250311 144200 114087733 3080 3080 3080 3080 0
304 20250311 144100 114087733 3080 3080 3080 3080 0
305 20250311 144000 114087733 3080 3080 3080 3080 0
306 20250311 143900 114087733 3080 3080 3080 3080 0
307 20250311 143800 114087733 3080 3080 3080 3080 0
308 20250311 143700 114087733 3080 3080 3080 3080 0
309 20250311 143600 114087733 3080 3080 3080 3080 0
310 20250311 143500 114087733 3080 3080 3080 3080 0
311 20250311 143400 114087733 3080 3080 3080 3080 3
312 20250311 143300 114078493 3070 3070 3070 3070 0
313 20250311 143200 114078493 3070 3070 3070 3070 1
314 20250311 143100 114075423 3065 3065 3065 3065 0
315 20250311 143000 114075423 3065 3080 3080 3065 2100
316 20250311 142900 107634803 3075 3075 3075 3075 0
317 20250311 142800 107634803 3075 3075 3075 3075 67
318 20250311 142700 107428778 3075 3075 3075 3075 33
319 20250311 142600 107327303 3075 3075 3075 3075 16
320 20250311 142500 107278103 3075 3075 3075 3075 0
321 20250311 142400 107278103 3075 3075 3075 3075 0
322 20250311 142300 107278103 3075 3075 3075 3075 0
323 20250311 142200 107278103 3075 3075 3075 3075 0
324 20250311 142100 107278103 3075 3075 3075 3075 507
325 20250311 142000 105719078 3085 3085 3085 3085 1
326 20250311 141900 105715993 3075 3075 3075 3075 500
327 20250311 141800 104178493 3075 3075 3075 3075 0
328 20250311 141700 104178493 3075 3075 3075 3075 563
329 20250311 141600 102447268 3075 3075 3075 3075 0
330 20250311 141500 102447268 3075 3075 3075 3075 0
331 20250311 141400 102447268 3075 3075 3075 3075 0
332 20250311 141300 102447268 3075 3075 3075 3075 650
333 20250311 141200 100448518 3080 3080 3080 3080 49
334 20250311 141100 100297598 3080 3080 3080 3080 0
335 20250311 141000 100297598 3080 3080 3080 3080 22
336 20250311 140900 100229838 3080 3080 3080 3080 334
337 20250311 140800 99201118 3085 3085 3085 3085 5
338 20250311 140700 99185693 3085 3085 3085 3085 0
339 20250311 140600 99185693 3085 3085 3085 3085 0
340 20250311 140500 99185693 3085 3085 3085 3085 0
341 20250311 140400 99185693 3085 3085 3085 3085 0
342 20250311 140300 99185693 3085 3085 3085 3085 2
343 20250311 140200 99179523 3085 3085 3085 3085 0
344 20250311 140100 99179523 3085 3085 3085 3085 0
345 20250311 140000 99179523 3085 3085 3085 3085 3
346 20250311 135900 99170268 3090 3090 3090 3090 0
347 20250311 135800 99170268 3090 3090 3090 3090 0
348 20250311 135700 99170268 3090 3090 3090 3090 0
349 20250311 135600 99170268 3090 3090 3090 3090 0
350 20250311 135500 99170268 3090 3090 3090 3090 0
351 20250311 135400 99170268 3090 3090 3090 3090 0
352 20250311 135300 99170268 3090 3090 3090 3090 0
353 20250311 135200 99170268 3090 3090 3090 3090 18
354 20250311 135100 99114648 3090 3090 3090 3090 0
355 20250311 135000 99114648 3090 3090 3090 3090 0
356 20250311 134900 99114648 3090 3090 3090 3090 0
357 20250311 134800 99114648 3090 3090 3090 3090 100
358 20250311 134700 98805648 3095 3095 3095 3095 0
359 20250311 134600 98805648 3095 3095 3095 3095 0
360 20250311 134500 98805648 3095 3095 3095 3095 35
361 20250311 134400 98697323 3095 3095 3095 3095 274
362 20250311 134300 97849293 3095 3095 3095 3095 2
363 20250311 134200 97843103 3095 3095 3095 3095 3
364 20250311 134100 97833818 3095 3095 3095 3095 0
365 20250311 134000 97833818 3095 3095 3095 3095 0
366 20250311 133900 97833818 3095 3095 3095 3095 3
367 20250311 133800 97824533 3095 3095 3095 3095 0
368 20250311 133700 97824533 3095 3095 3095 3095 37
369 20250311 133600 97710018 3095 3095 3095 3095 0
370 20250311 133500 97710018 3095 3095 3095 3095 0
371 20250311 133400 97710018 3095 3095 3095 3095 0
372 20250311 133300 97710018 3095 3095 3095 3095 3
373 20250311 133200 97700733 3085 3085 3085 3085 0
374 20250311 133100 97700733 3085 3090 3090 3085 196
375 20250311 133000 97095123 3090 3090 3090 3090 0
376 20250311 132900 97095123 3090 3090 3090 3090 0
377 20250311 132800 97095123 3090 3090 3090 3090 0
378 20250311 132700 97095123 3090 3090 3090 3090 281
379 20250311 132600 96226833 3085 3085 3085 3085 40
380 20250311 132500 96103433 3085 3085 3085 3085 0
381 20250311 132400 96103433 3085 3085 3085 3085 0
382 20250311 132300 96103433 3085 3085 3085 3085 0
383 20250311 132200 96103433 3085 3085 3085 3085 170
384 20250311 132100 95578983 3090 3090 3090 3090 1
385 20250311 132000 95575893 3085 3085 3085 3085 18
386 20250311 131900 95520363 3080 3080 3080 3080 0
387 20250311 131800 95520363 3080 3080 3080 3080 0
388 20250311 131700 95520363 3080 3080 3080 3080 0
389 20250311 131600 95520363 3080 3080 3080 3080 40
390 20250311 131500 95397163 3080 3080 3080 3080 44
391 20250311 131400 95261643 3075 3075 3075 3075 0
392 20250311 131300 95261643 3075 3075 3075 3075 0
393 20250311 131200 95261643 3075 3075 3075 3075 0
394 20250311 131100 95261643 3075 3075 3075 3075 0
395 20250311 131000 95261643 3075 3075 3075 3075 0
396 20250311 130900 95261643 3075 3075 3075 3075 0
397 20250311 130800 95261643 3075 3075 3075 3075 134
398 20250311 130700 94849593 3075 3075 3075 3075 0
399 20250311 130600 94849593 3075 3075 3075 3075 0
400 20250311 130500 94849593 3075 3075 3075 3075 0
401 20250311 130400 94849593 3075 3075 3075 3075 1
402 20250311 130300 94846518 3085 3085 3085 3085 0
403 20250311 130200 94846518 3085 3085 3085 3085 0
404 20250311 130100 94846518 3085 3085 3085 3085 0
405 20250311 130000 94846518 3085 3085 3085 3085 0
406 20250311 125900 94846518 3085 3085 3085 3085 108
407 20250311 125800 94513338 3075 3075 3075 3075 0
408 20250311 125700 94513338 3075 3075 3075 3075 0
409 20250311 125600 94513338 3075 3070 3075 3070 37
410 20250311 125500 94399568 3070 3070 3070 3070 0
411 20250311 125400 94399568 3070 3070 3070 3070 2
412 20250311 125300 94393428 3070 3070 3070 3070 0
413 20250311 125200 94393428 3070 3070 3070 3070 1
414 20250311 125100 94390358 3070 3080 3080 3070 468
415 20250311 125000 92952928 3070 3070 3070 3070 0
416 20250311 124900 92952928 3070 3070 3070 3070 0
417 20250311 124800 92952928 3070 3070 3070 3070 0
418 20250311 124700 92952928 3070 3070 3070 3070 3
419 20250311 124600 92943718 3075 3070 3075 3070 42
420 20250311 124500 92814578 3080 3080 3080 3080 2
421 20250311 124400 92808418 3070 3070 3070 3070 2
422 20250311 124300 92802278 3070 3070 3070 3070 0
423 20250311 124200 92802278 3070 3070 3070 3070 0
424 20250311 124100 92802278 3070 3070 3070 3070 0
425 20250311 124000 92802278 3070 3070 3070 3070 0
426 20250311 123900 92802278 3070 3070 3070 3070 0
427 20250311 123800 92802278 3070 3070 3070 3070 0
428 20250311 123700 92802278 3070 3070 3070 3070 1
429 20250311 123600 92799208 3075 3065 3075 3065 126
430 20250311 123500 92411968 3065 3065 3065 3065 0
431 20250311 123400 92411968 3065 3065 3065 3065 2
432 20250311 123300 92405838 3070 3070 3070 3070 0
433 20250311 123200 92405838 3070 3070 3070 3070 2
434 20250311 123100 92399698 3070 3070 3070 3070 0
435 20250311 123000 92399698 3070 3070 3070 3070 0
436 20250311 122900 92399698 3070 3070 3070 3070 0
437 20250311 122800 92399698 3070 3070 3070 3070 0
438 20250311 122700 92399698 3070 3070 3070 3070 0
439 20250311 122600 92399698 3070 3070 3070 3070 45
440 20250311 122500 92261548 3070 3070 3070 3070 0
441 20250311 122400 92261548 3070 3070 3070 3070 2
442 20250311 122300 92255408 3070 3070 3070 3070 0
443 20250311 122200 92255408 3070 3070 3070 3070 1
444 20250311 122100 92252338 3070 3070 3070 3070 50
445 20250311 122000 92098838 3070 3070 3070 3070 0
446 20250311 121900 92098838 3070 3070 3070 3070 0
447 20250311 121800 92098838 3070 3070 3070 3070 0
448 20250311 121700 92098838 3070 3070 3070 3070 2
449 20250311 121600 92092698 3070 3070 3070 3070 38
450 20250311 121500 91976038 3070 3070 3070 3070 0
451 20250311 121400 91976038 3070 3070 3070 3070 2
452 20250311 121300 91969898 3075 3075 3075 3075 1
453 20250311 121200 91966823 3070 3070 3070 3070 0
454 20250311 121100 91966823 3070 3070 3070 3070 32
455 20250311 121000 91868583 3075 3075 3075 3075 1
456 20250311 120900 91865508 3065 3065 3065 3065 0
457 20250311 120800 91865508 3065 3065 3065 3065 0
458 20250311 120700 91865508 3065 3070 3070 3065 2
459 20250311 120600 91859373 3065 3065 3065 3065 47
460 20250311 120500 91715318 3065 3065 3065 3065 0
461 20250311 120400 91715318 3065 3065 3065 3065 67
462 20250311 120300 91509963 3060 3060 3060 3060 0
463 20250311 120200 91509963 3060 3060 3060 3060 0
464 20250311 120100 91509963 3060 3060 3060 3060 0
465 20250311 120000 91509963 3060 3060 3060 3060 0
466 20250311 115900 91509963 3060 3060 3060 3060 0
467 20250311 115800 91509963 3060 3060 3060 3060 0
468 20250311 115700 91509963 3060 3060 3060 3060 1
469 20250311 115600 91506903 3065 3060 3065 3060 57
470 20250311 115500 91332393 3060 3060 3060 3060 0
471 20250311 115400 91332393 3060 3060 3060 3060 3
472 20250311 115300 91323213 3060 3060 3060 3060 0
473 20250311 115200 91323213 3060 3060 3060 3060 1
474 20250311 115100 91320153 3065 3065 3065 3065 0
475 20250311 115000 91320153 3065 3065 3065 3065 2
476 20250311 114900 91314023 3060 3060 3060 3060 0
477 20250311 114800 91314023 3060 3060 3060 3060 0
478 20250311 114700 91314023 3060 3060 3060 3060 2
479 20250311 114600 91307903 3060 3060 3060 3060 1
480 20250311 114500 91304843 3060 3060 3060 3060 0
481 20250311 114400 91304843 3060 3060 3060 3060 1
482 20250311 114300 91301783 3075 3075 3075 3075 0
483 20250311 114200 91301783 3075 3075 3075 3075 0
484 20250311 114100 91301783 3075 3075 3075 3075 0
485 20250311 114000 91301783 3075 3075 3075 3075 0
486 20250311 113900 91301783 3075 3075 3075 3075 0
487 20250311 113800 91301783 3075 3075 3075 3075 2
488 20250311 113700 91295633 3060 3075 3075 3060 3
489 20250311 113600 91286423 3055 3050 3055 3050 38
490 20250311 113500 91170343 3050 3050 3050 3050 0
491 20250311 113400 91170343 3050 3050 3050 3050 3
492 20250311 113300 91161193 3080 3080 3080 3080 0
493 20250311 113200 91161193 3080 3080 3080 3080 0
494 20250311 113100 91161193 3080 3080 3080 3080 0
495 20250311 113000 91161193 3080 3080 3080 3080 0
496 20250311 112900 91161193 3080 3080 3080 3080 11
497 20250311 112800 91127313 3060 3060 3060 3060 0
498 20250311 112700 91127313 3060 3075 3075 3050 159
499 20250311 112600 90638998 3070 3050 3070 3050 731
500 20250311 112500 88395048 3070 3070 3070 3070 914
501 20250311 112400 85589068 3050 3065 3070 3050 648
502 20250311 112300 83600298 3060 3060 3060 3060 571
503 20250311 112200 81853038 3055 3045 3055 3045 124
504 20250311 112100 81474228 3050 3050 3050 3050 0
505 20250311 112000 81474228 3050 3050 3050 3050 40
506 20250311 111900 81352228 3045 3045 3045 3045 0
507 20250311 111800 81352228 3045 3045 3045 3045 0
508 20250311 111700 81352228 3045 3045 3045 3045 1
509 20250311 111600 81349183 3045 3040 3045 3040 2
510 20250311 111500 81343098 3045 3045 3045 3045 0
511 20250311 111400 81343098 3045 3045 3045 3045 1
512 20250311 111300 81340053 3045 3045 3045 3045 0
513 20250311 111200 81340053 3045 3045 3045 3045 9
514 20250311 111100 81312648 3040 3040 3040 3040 0
515 20250311 111000 81312648 3040 3040 3040 3040 0
516 20250311 110900 81312648 3040 3040 3040 3040 0
517 20250311 110800 81312648 3040 3040 3040 3040 0
518 20250311 110700 81312648 3040 3035 3040 3035 395
519 20250311 110600 80113623 3035 3035 3035 3035 2
520 20250311 110500 80107553 3035 3035 3035 3035 0
521 20250311 110400 80107553 3035 3035 3035 3035 3
522 20250311 110300 80098448 3035 3035 3035 3035 0
523 20250311 110200 80098448 3035 3035 3035 3035 1
524 20250311 110100 80095413 3035 3035 3035 3035 0
525 20250311 110000 80095413 3035 3035 3035 3035 61
526 20250311 105900 79910278 3035 3035 3035 3035 0
527 20250311 105800 79910278 3035 3035 3035 3035 0
528 20250311 105700 79910278 3035 3035 3035 3035 1
529 20250311 105600 79907243 3035 3040 3040 3035 630
530 20250311 105500 77995183 3055 3055 3055 3055 4
531 20250311 105400 77982963 3040 3055 3055 3040 17
532 20250311 105300 77931058 3055 3055 3055 3055 2
533 20250311 105200 77924948 3040 3040 3040 3040 0
534 20250311 105100 77924948 3040 3040 3040 3040 0
535 20250311 105000 77924948 3040 3040 3040 3035 80
536 20250311 104900 77682108 3030 3030 3030 3030 0
537 20250311 104800 77682108 3030 3030 3030 3030 0
538 20250311 104700 77682108 3030 3030 3030 3030 1
539 20250311 104600 77679078 3035 3030 3035 3030 42
540 20250311 104500 77551618 3030 3030 3030 3030 0
541 20250311 104400 77551618 3030 3030 3030 3030 1
542 20250311 104300 77548588 3040 3035 3040 3035 416
543 20250311 104200 76284823 3020 3020 3020 3020 1
544 20250311 104100 76281803 3020 3020 3020 3020 0
545 20250311 104000 76281803 3020 3020 3020 3020 0
546 20250311 103900 76281803 3020 3020 3020 3020 0
547 20250311 103800 76281803 3020 3020 3020 3020 0
548 20250311 103700 76281803 3020 3020 3020 3020 1
549 20250311 103600 76278783 3025 3020 3025 3020 53
550 20250311 103500 76118523 3015 3015 3015 3015 0
551 20250311 103400 76118523 3015 3015 3015 3015 45
552 20250311 103300 75982848 3015 3015 3015 3015 0
553 20250311 103200 75982848 3015 3015 3015 3015 1000
554 20250311 103100 72967848 3015 3015 3015 3015 60
555 20250311 103000 72786948 3025 3025 3025 3025 0
556 20250311 102900 72786948 3025 3025 3025 3025 100
557 20250311 102800 72484448 3025 3025 3025 3025 0
558 20250311 102700 72484448 3025 3025 3025 3025 1
559 20250311 102600 72481423 3025 3022 3025 3022 41
560 20250311 102500 72357401 3022 3022 3022 3022 0
561 20250311 102400 72357401 3022 3035 3035 3022 3
562 20250311 102300 72348322 3020 3015 3020 3015 84
563 20250311 102200 72094647 3015 3010 3020 2995 2632
564 20250311 102100 64191502 3020 3020 3020 3020 0
565 20250311 102000 64191502 3020 3015 3020 3015 247
566 20250311 101900 63446792 3020 3020 3020 3020 0
567 20250311 101800 63446792 3020 3025 3025 3020 84
568 20250311 101700 63193022 3020 3035 3035 3020 3
569 20250311 101600 63183932 3040 3015 3040 3015 69
570 20250311 101500 62974222 3020 3030 3040 3020 539
571 20250311 101400 61344542 3020 3020 3020 3020 2
572 20250311 101300 61338502 3025 3025 3025 3025 393
573 20250311 101200 60149677 3030 3040 3040 3030 32
574 20250311 101100 60052617 3030 3030 3030 3030 0
575 20250311 101000 60052617 3030 3030 3030 3030 9
576 20250311 100900 60025347 3030 3030 3030 3030 16
577 20250311 100800 59976867 3030 3030 3030 3030 103
578 20250311 100700 59664777 3025 3025 3025 3025 517
579 20250311 100600 58100852 3025 3025 3025 3025 2
580 20250311 100500 58094802 3025 3025 3025 3025 10
581 20250311 100400 58064552 3025 3032 3032 3025 3
582 20250311 100300 58055470 3030 3030 3030 3030 473
583 20250311 100200 56622280 3035 3035 3035 3035 30
584 20250311 100100 56531230 3035 3040 3040 3035 525
585 20250311 100000 54937405 3040 3040 3040 3040 1
586 20250311 095900 54934365 3040 3040 3040 3040 0
587 20250311 095800 54934365 3040 3045 3045 3040 537
588 20250311 095700 53301875 3040 3040 3040 3040 2
589 20250311 095600 53295795 3045 3040 3045 3040 60
590 20250311 095500 53113240 3045 3045 3045 3045 0
591 20250311 095400 53113240 3045 3045 3060 3045 301
592 20250311 095300 52196680 3035 3060 3060 3035 832
593 20250311 095200 49667250 3045 3045 3045 3045 1
594 20250311 095100 49664205 3050 3050 3050 3050 0
595 20250311 095000 49664205 3050 3050 3050 3050 247
596 20250311 094900 48910855 3055 3055 3055 3055 200
597 20250311 094800 48299855 3060 3060 3060 3060 0
598 20250311 094700 48299855 3060 3060 3060 3060 0
599 20250311 094600 48299855 3060 3065 3065 3060 334
600 20250311 094500 47276970 3070 3075 3075 3070 1636
601 20250311 094400 42254115 3075 3075 3075 3075 2
602 20250311 094300 42247965 3100 3100 3100 3100 0
603 20250311 094200 42247965 3100 3095 3100 3095 10
604 20250311 094100 42216995 3070 3070 3070 3070 0
605 20250311 094000 42216995 3070 3070 3070 3070 39
606 20250311 093900 42097265 3100 3095 3100 3095 5
607 20250311 093800 42081770 3070 3070 3070 3070 0
608 20250311 093700 42081770 3070 3095 3095 3070 18
609 20250311 093600 42026085 3095 3065 3095 3065 67
610 20250311 093500 41818960 3095 3070 3095 3070 368
611 20250311 093400 40689125 3070 3070 3070 3070 2
612 20250311 093300 40682985 3100 3100 3100 3100 1006
613 20250311 093200 37564385 3100 3095 3100 3095 5
614 20250311 093100 37548890 3075 3075 3075 3075 600
615 20250311 093000 35703890 3075 3075 3080 3075 1001
616 20250311 092900 32625575 3100 3100 3100 3100 129
617 20250311 092800 32225675 3105 3105 3105 3105 1
618 20250311 092700 32222570 3070 3070 3070 3070 1
619 20250311 092600 32219500 3075 3070 3075 3070 41
620 20250311 092500 32093430 3065 3065 3065 3065 466
621 20250311 092400 30665140 3065 3065 3065 3065 3
622 20250311 092300 30655945 3055 3055 3055 3055 0
623 20250311 092200 30655945 3055 3090 3090 3055 1015
624 20250311 092100 27524630 3085 3085 3085 3085 100
625 20250311 092000 27216130 3085 3085 3085 3085 300
626 20250311 091900 26290630 3085 3085 3085 3085 1050
627 20250311 091800 23051380 3085 3085 3085 3085 266
628 20250311 091700 22230770 3045 3075 3085 3035 1502
629 20250311 091600 17623750 3050 3045 3050 3045 42
630 20250311 091500 17495660 3040 3040 3040 3040 0
631 20250311 091400 17495660 3040 3075 3075 3040 713
632 20250311 091300 15327955 3040 3040 3040 3040 0
633 20250311 091200 15327955 3040 3040 3040 3040 1
634 20250311 091100 15324915 3075 3075 3075 3075 0
635 20250311 091000 15324915 3075 3055 3075 3020 2066
636 20250311 090900 9064660 3075 3075 3075 3075 500
637 20250311 090800 7527160 3075 3055 3075 3055 165
638 20250311 090700 7021785 3055 3055 3055 3055 1
639 20250311 090600 7018730 3060 3055 3085 3055 330
640 20250311 090500 6010410 3085 3085 3085 3050 1126
641 20250311 090400 2571655 3055 3085 3085 3055 603
642 20250311 090300 726430 3080 3080 3080 3080 0
643 20250311 090200 726430 3080 3080 3080 3080 65
644 20250311 090100 526230 3050 3060 3060 3050 140
645 20250311 090000 99015 3080 3110 3110 3080 31

1
058730/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,18796941,0,59022394740,0.00
20250306,0,18796941,0,59116379445,0.00
20250305,0,18796941,0,59022394740,0.00
20250304,0,18796941,0,55638945360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 18796941 0 59022394740 0.00
3 20250306 0 18796941 0 59116379445 0.00
4 20250305 0 18796941 0 59022394740 0.00
5 20250304 0 18796941 0 55638945360 0.00