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

651
066700/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194900,144448690,3100,3100,3100,3100,24
20250311,194800,144448690,3100,3100,3100,3100,0
20250311,194700,144448690,3100,3100,3100,3100,0
20250311,194600,144448690,3100,3100,3100,3100,0
20250311,194500,144448690,3100,3100,3100,3100,0
20250311,194400,144448690,3100,3100,3100,3100,0
20250311,194300,144448690,3100,3100,3100,3100,0
20250311,194200,144448690,3100,3100,3100,3100,0
20250311,194100,144448690,3100,3100,3100,3100,0
20250311,194000,144448690,3100,3100,3100,3100,0
20250311,193900,144448690,3100,3100,3100,3100,0
20250311,193800,144448690,3100,3100,3100,3100,0
20250311,193700,144448690,3100,3100,3100,3100,0
20250311,193600,144448690,3100,3100,3100,3100,0
20250311,193500,144448690,3100,3100,3100,3100,0
20250311,193400,144448690,3100,3100,3100,3100,0
20250311,193300,144448690,3100,3100,3100,3100,0
20250311,193200,144448690,3100,3100,3100,3100,0
20250311,193100,144448690,3100,3100,3100,3100,0
20250311,193000,144448690,3100,3100,3100,3100,0
20250311,192900,144448690,3100,3100,3100,3100,0
20250311,192800,144448690,3100,3100,3100,3100,0
20250311,192700,144448690,3100,3100,3100,3100,0
20250311,192600,144448690,3100,3100,3100,3100,0
20250311,192500,144448690,3100,3100,3100,3100,0
20250311,192400,144448690,3100,3100,3100,3100,0
20250311,192300,144448690,3100,3100,3100,3100,0
20250311,192200,144448690,3100,3100,3100,3100,0
20250311,192100,144448690,3100,3100,3100,3100,0
20250311,192000,144448690,3100,3100,3100,3100,0
20250311,191900,144448690,3100,3100,3100,3100,24
20250311,191800,144448690,3100,3100,3100,3100,0
20250311,191700,144448690,3100,3100,3100,3100,0
20250311,191600,144448690,3100,3100,3100,3100,0
20250311,191500,144448690,3100,3100,3100,3100,0
20250311,191400,144448690,3100,3100,3100,3100,0
20250311,191300,144448690,3100,3100,3100,3100,0
20250311,191200,144448690,3100,3100,3100,3100,0
20250311,191100,144448690,3100,3100,3100,3100,0
20250311,191000,144448690,3100,3100,3100,3100,0
20250311,190900,144448690,3100,3100,3100,3100,0
20250311,190800,144448690,3100,3100,3100,3100,0
20250311,190700,144448690,3100,3100,3100,3100,0
20250311,190600,144448690,3100,3100,3100,3100,0
20250311,190500,144448690,3100,3100,3100,3100,0
20250311,190400,144448690,3100,3100,3100,3100,0
20250311,190300,144448690,3100,3100,3100,3100,0
20250311,190200,144448690,3100,3100,3100,3100,0
20250311,190100,144448690,3100,3100,3100,3100,0
20250311,190000,144448690,3100,3100,3100,3100,0
20250311,185900,144448690,3100,3100,3100,3100,0
20250311,185800,144448690,3100,3100,3100,3100,0
20250311,185700,144448690,3100,3100,3100,3100,0
20250311,185600,144448690,3100,3100,3100,3100,0
20250311,185500,144448690,3100,3100,3100,3100,0
20250311,185400,144448690,3100,3100,3100,3100,0
20250311,185300,144448690,3100,3100,3100,3100,0
20250311,185200,144448690,3100,3100,3100,3100,0
20250311,185100,144448690,3100,3100,3100,3100,0
20250311,185000,144448690,3100,3100,3100,3100,0
20250311,184900,144448690,3100,3100,3100,3100,24
20250311,184800,144448690,3100,3100,3100,3100,0
20250311,184700,144448690,3100,3100,3100,3100,0
20250311,184600,144448690,3100,3100,3100,3100,0
20250311,184500,144448690,3100,3100,3100,3100,0
20250311,184400,144448690,3100,3100,3100,3100,0
20250311,184300,144448690,3100,3100,3100,3100,0
20250311,184200,144448690,3100,3100,3100,3100,0
20250311,184100,144448690,3100,3100,3100,3100,0
20250311,184000,144448690,3100,3100,3100,3100,0
20250311,183900,144448690,3100,3100,3100,3100,0
20250311,183800,144448690,3100,3100,3100,3100,0
20250311,183700,144448690,3100,3100,3100,3100,0
20250311,183600,144448690,3100,3100,3100,3100,0
20250311,183500,144448690,3100,3100,3100,3100,0
20250311,183400,144448690,3100,3100,3100,3100,0
20250311,183300,144448690,3100,3100,3100,3100,0
20250311,183200,144448690,3100,3100,3100,3100,0
20250311,183100,144448690,3100,3100,3100,3100,0
20250311,183000,144448690,3100,3100,3100,3100,0
20250311,182900,144448690,3100,3100,3100,3100,0
20250311,182800,144448690,3100,3100,3100,3100,0
20250311,182700,144448690,3100,3100,3100,3100,0
20250311,182600,144448690,3100,3100,3100,3100,0
20250311,182500,144448690,3100,3100,3100,3100,0
20250311,182400,144448690,3100,3100,3100,3100,0
20250311,182300,144448690,3100,3100,3100,3100,0
20250311,182200,144448690,3100,3100,3100,3100,0
20250311,182100,144448690,3100,3100,3100,3100,0
20250311,182000,144448690,3100,3100,3100,3100,0
20250311,181900,144448690,3100,3100,3100,3100,24
20250311,181800,144448690,3100,3100,3100,3100,0
20250311,181700,144448690,3100,3100,3100,3100,0
20250311,181600,144448690,3100,3100,3100,3100,0
20250311,181500,144448690,3100,3100,3100,3100,0
20250311,181400,144448690,3100,3100,3100,3100,0
20250311,181300,144448690,3100,3100,3100,3100,0
20250311,181200,144448690,3100,3100,3100,3100,0
20250311,181100,144448690,3100,3100,3100,3100,0
20250311,181000,144448690,3100,3100,3100,3100,0
20250311,180900,144448690,3100,3100,3100,3100,0
20250311,180800,144448690,3100,3100,3100,3100,0
20250311,180700,144448690,3100,3100,3100,3100,0
20250311,180600,144448690,3100,3100,3100,3100,0
20250311,180500,144448690,3100,3100,3100,3100,0
20250311,180400,144448690,3100,3100,3100,3100,0
20250311,180300,144448690,3100,3100,3100,3100,0
20250311,180200,144448690,3100,3100,3100,3100,0
20250311,180100,144448690,3100,3100,3100,3100,0
20250311,180000,144448690,3100,3100,3100,3100,0
20250311,175900,144448690,3100,3100,3100,3100,0
20250311,175800,144448690,3100,3100,3100,3100,0
20250311,175700,144448690,3100,3100,3100,3100,0
20250311,175600,144448690,3100,3100,3100,3100,0
20250311,175500,144448690,3100,3100,3100,3100,0
20250311,175400,144448690,3100,3100,3100,3100,0
20250311,175300,144448690,3100,3100,3100,3100,0
20250311,175200,144448690,3100,3100,3100,3100,0
20250311,175100,144448690,3100,3100,3100,3100,0
20250311,175000,144448690,3100,3100,3100,3100,0
20250311,174900,144448690,3100,3100,3100,3100,24
20250311,174800,144448690,3100,3100,3100,3100,0
20250311,174700,144448690,3100,3100,3100,3100,0
20250311,174600,144448690,3100,3100,3100,3100,0
20250311,174500,144448690,3100,3100,3100,3100,0
20250311,174400,144448690,3100,3100,3100,3100,0
20250311,174300,144448690,3100,3100,3100,3100,0
20250311,174200,144448690,3100,3100,3100,3100,0
20250311,174100,144448690,3100,3100,3100,3100,0
20250311,174000,144448690,3100,3100,3100,3100,0
20250311,173900,144448690,3100,3100,3100,3100,0
20250311,173800,144448690,3100,3100,3100,3100,0
20250311,173700,144448690,3100,3100,3100,3100,0
20250311,173600,144448690,3100,3100,3100,3100,0
20250311,173500,144448690,3100,3100,3100,3100,0
20250311,173400,144448690,3100,3100,3100,3100,0
20250311,173300,144448690,3100,3100,3100,3100,0
20250311,173200,144448690,3100,3100,3100,3100,0
20250311,173100,144448690,3100,3100,3100,3100,0
20250311,173000,144448690,3100,3100,3100,3100,0
20250311,172900,144448690,3100,3100,3100,3100,0
20250311,172800,144448690,3100,3100,3100,3100,0
20250311,172700,144448690,3100,3100,3100,3100,0
20250311,172600,144448690,3100,3100,3100,3100,0
20250311,172500,144448690,3100,3100,3100,3100,0
20250311,172400,144448690,3100,3100,3100,3100,0
20250311,172300,144448690,3100,3100,3100,3100,0
20250311,172200,144448690,3100,3100,3100,3100,0
20250311,172100,144448690,3100,3100,3100,3100,0
20250311,172000,144448690,3100,3100,3100,3100,0
20250311,171900,144448690,3100,3100,3100,3100,24
20250311,171800,144448690,3100,3100,3100,3100,0
20250311,171700,144448690,3100,3100,3100,3100,0
20250311,171600,144448690,3100,3100,3100,3100,0
20250311,171500,144448690,3100,3100,3100,3100,0
20250311,171400,144448690,3100,3100,3100,3100,0
20250311,171300,144448690,3100,3100,3100,3100,0
20250311,171200,144448690,3100,3100,3100,3100,0
20250311,171100,144448690,3100,3100,3100,3100,0
20250311,171000,144448690,3100,3100,3100,3100,0
20250311,170900,144448690,3100,3100,3100,3100,0
20250311,170800,144448690,3100,3100,3100,3100,0
20250311,170700,144448690,3100,3100,3100,3100,0
20250311,170600,144448690,3100,3100,3100,3100,0
20250311,170500,144448690,3100,3100,3100,3100,0
20250311,170400,144448690,3100,3100,3100,3100,0
20250311,170300,144448690,3100,3100,3100,3100,0
20250311,170200,144448690,3100,3100,3100,3100,0
20250311,170100,144448690,3100,3100,3100,3100,0
20250311,170000,144448690,3100,3100,3100,3100,0
20250311,165900,144448690,3100,3100,3100,3100,0
20250311,165800,144448690,3100,3100,3100,3100,0
20250311,165700,144448690,3100,3100,3100,3100,0
20250311,165600,144448690,3100,3100,3100,3100,0
20250311,165500,144448690,3100,3100,3100,3100,0
20250311,165400,144448690,3100,3100,3100,3100,0
20250311,165300,144448690,3100,3100,3100,3100,0
20250311,165200,144448690,3100,3100,3100,3100,0
20250311,165100,144448690,3100,3100,3100,3100,0
20250311,165000,144448690,3100,3100,3100,3100,0
20250311,164900,144448690,3100,3100,3100,3100,24
20250311,164800,144448690,3100,3100,3100,3100,0
20250311,164700,144448690,3100,3100,3100,3100,0
20250311,164600,144448690,3100,3100,3100,3100,0
20250311,164500,144448690,3100,3100,3100,3100,0
20250311,164400,144448690,3100,3100,3100,3100,0
20250311,164300,144448690,3100,3100,3100,3100,0
20250311,164200,144448690,3100,3100,3100,3100,0
20250311,164100,144448690,3100,3100,3100,3100,0
20250311,164000,144448690,3100,3100,3100,3100,0
20250311,163900,144448690,3100,3100,3100,3100,0
20250311,163800,144448690,3100,3100,3100,3100,0
20250311,163700,144448690,3100,3100,3100,3100,0
20250311,163600,144448690,3100,3100,3100,3100,0
20250311,163500,144448690,3100,3100,3100,3100,0
20250311,163400,144448690,3100,3100,3100,3100,0
20250311,163300,144448690,3100,3100,3100,3100,0
20250311,163200,144448690,3100,3100,3100,3100,0
20250311,163100,144448690,3100,3100,3100,3100,0
20250311,163000,144448690,3100,3100,3100,3100,0
20250311,162900,144448690,3100,3100,3100,3100,0
20250311,162800,144448690,3100,3100,3100,3100,0
20250311,162700,144448690,3100,3100,3100,3100,0
20250311,162600,144448690,3100,3100,3100,3100,0
20250311,162500,144448690,3100,3100,3100,3100,0
20250311,162400,144448690,3100,3100,3100,3100,0
20250311,162300,144448690,3100,3100,3100,3100,0
20250311,162200,144448690,3100,3100,3100,3100,0
20250311,162100,144448690,3100,3100,3100,3100,0
20250311,162000,144448690,3100,3100,3100,3100,0
20250311,161900,144448690,3100,3100,3100,3100,24
20250311,161800,144448690,3100,3100,3100,3100,0
20250311,161700,144448690,3100,3100,3100,3100,0
20250311,161600,144448690,3100,3100,3100,3100,0
20250311,161500,144448690,3100,3100,3100,3100,0
20250311,161400,144448690,3100,3100,3100,3100,0
20250311,161300,144448690,3100,3100,3100,3100,0
20250311,161200,144448690,3100,3100,3100,3100,0
20250311,161100,144448690,3100,3100,3100,3100,0
20250311,161000,144448690,3100,3100,3100,3100,0
20250311,160900,144448690,3100,3100,3100,3100,0
20250311,160800,144448690,3100,3100,3100,3100,0
20250311,160700,144448690,3100,3100,3100,3100,0
20250311,160600,144448690,3100,3100,3100,3100,0
20250311,160500,144448690,3100,3100,3100,3100,0
20250311,160400,144448690,3100,3100,3100,3100,0
20250311,160300,144448690,3100,3100,3100,3100,0
20250311,160200,144448690,3100,3100,3100,3100,0
20250311,160100,144448690,3100,3100,3100,3100,0
20250311,160000,144448690,3100,3100,3100,3100,0
20250311,155900,144448690,3100,3100,3100,3100,0
20250311,155800,144448690,3100,3100,3100,3100,0
20250311,155700,144448690,3100,3100,3100,3100,0
20250311,155600,144448690,3100,3100,3100,3100,0
20250311,155500,144448690,3100,3100,3100,3100,0
20250311,155400,144448690,3100,3100,3100,3100,0
20250311,155300,144448690,3100,3100,3100,3100,0
20250311,155200,144448690,3100,3100,3100,3100,0
20250311,155100,144448690,3100,3100,3100,3100,0
20250311,155000,144448690,3100,3100,3100,3100,0
20250311,154900,144448690,3100,3100,3100,3100,24
20250311,154800,144448690,3100,3100,3100,3100,0
20250311,154700,144448690,3100,3100,3100,3100,0
20250311,154600,144448690,3100,3100,3100,3100,0
20250311,154500,144448690,3100,3100,3100,3100,0
20250311,154400,144448690,3100,3100,3100,3100,0
20250311,154300,144448690,3100,3100,3100,3100,0
20250311,154200,144448690,3100,3100,3100,3100,0
20250311,154100,144448690,3100,3100,3100,3100,0
20250311,154000,144448690,3100,3100,3100,3100,0
20250311,153900,144448690,3100,3100,3100,3100,0
20250311,153800,144448690,3100,3100,3100,3100,0
20250311,153700,144448690,3100,3100,3100,3100,0
20250311,153600,144448690,3100,3100,3100,3100,0
20250311,153500,144448690,3100,3100,3100,3100,0
20250311,153400,144448690,3100,3100,3100,3100,0
20250311,153300,144448690,3100,3100,3100,3100,0
20250311,153200,144448690,3100,3100,3100,3100,0
20250311,153100,144448690,3100,3100,3100,3100,0
20250311,153000,144448690,3100,3100,3100,3100,24
20250311,152900,144374290,3110,3110,3110,3110,0
20250311,152800,144374290,3110,3110,3110,3110,0
20250311,152700,144374290,3110,3110,3110,3110,0
20250311,152600,144374290,3110,3110,3110,3110,0
20250311,152500,144374290,3110,3110,3110,3110,0
20250311,152400,144374290,3110,3110,3110,3110,0
20250311,152300,144374290,3110,3110,3110,3110,0
20250311,152200,144374290,3110,3110,3110,3110,0
20250311,152100,144374290,3110,3110,3110,3110,0
20250311,152000,144374290,3110,3110,3110,3110,0
20250311,151900,144374290,3110,3090,3110,3090,197
20250311,151800,143765540,3090,3090,3090,3090,16
20250311,151700,143716100,3115,3115,3115,3115,0
20250311,151600,143716100,3115,3095,3115,3095,1016
20250311,151500,140571560,3115,3115,3115,3115,1
20250311,151400,140568445,3095,3095,3095,3095,0
20250311,151300,140568445,3095,3095,3095,3095,0
20250311,151200,140568445,3095,3095,3095,3095,29
20250311,151100,140478690,3100,3115,3115,3100,2080
20250311,151000,134029990,3115,3115,3115,3115,7
20250311,150900,134008185,3120,3120,3120,3120,0
20250311,150800,134008185,3120,3120,3120,3120,0
20250311,150700,134008185,3120,3120,3120,3120,0
20250311,150600,134008185,3120,3120,3120,3120,0
20250311,150500,134008185,3120,3120,3120,3120,0
20250311,150400,134008185,3120,3120,3120,3120,0
20250311,150300,134008185,3120,3120,3120,3120,0
20250311,150200,134008185,3120,3120,3120,3120,1
20250311,150100,134005065,3120,3120,3120,3120,0
20250311,150000,134005065,3120,3120,3120,3120,0
20250311,145900,134005065,3120,3120,3120,3120,0
20250311,145800,134005065,3120,3120,3120,3120,0
20250311,145700,134005065,3120,3120,3120,3120,0
20250311,145600,134005065,3120,3120,3120,3120,0
20250311,145500,134005065,3120,3120,3120,3120,0
20250311,145400,134005065,3120,3110,3120,3110,2000
20250311,145300,127768655,3110,3110,3110,3110,0
20250311,145200,127768655,3110,3110,3110,3110,0
20250311,145100,127768655,3110,3110,3110,3110,0
20250311,145000,127768655,3110,3110,3110,3110,0
20250311,144900,127768655,3110,3110,3110,3110,0
20250311,144800,127768655,3110,3110,3110,3110,0
20250311,144700,127768655,3110,3110,3110,3110,0
20250311,144600,127768655,3110,3110,3110,3110,0
20250311,144500,127768655,3110,3110,3110,3110,10
20250311,144400,127737555,3110,3110,3110,3110,0
20250311,144300,127737555,3110,3110,3110,3110,0
20250311,144200,127737555,3110,3110,3110,3110,0
20250311,144100,127737555,3110,3110,3110,3110,0
20250311,144000,127737555,3110,3110,3110,3110,0
20250311,143900,127737555,3110,3115,3115,3110,2
20250311,143800,127731330,3105,3100,3105,3100,78
20250311,143700,127489190,3100,3100,3105,3100,50
20250311,143600,127334175,3110,3110,3110,3110,0
20250311,143500,127334175,3110,3110,3110,3110,0
20250311,143400,127334175,3110,3110,3110,3110,0
20250311,143300,127334175,3110,3110,3110,3110,0
20250311,143200,127334175,3110,3110,3110,3110,0
20250311,143100,127334175,3110,3110,3110,3110,0
20250311,143000,127334175,3110,3110,3110,3110,0
20250311,142900,127334175,3110,3110,3110,3110,0
20250311,142800,127334175,3110,3110,3110,3110,0
20250311,142700,127334175,3110,3110,3110,3110,0
20250311,142600,127334175,3110,3110,3110,3110,644
20250311,142500,125331335,3105,3105,3105,3105,0
20250311,142400,125331335,3105,3105,3105,3105,0
20250311,142300,125331335,3105,3105,3105,3105,0
20250311,142200,125331335,3105,3105,3105,3105,0
20250311,142100,125331335,3105,3105,3105,3105,0
20250311,142000,125331335,3105,3105,3105,3105,58
20250311,141900,125151245,3100,3100,3100,3100,0
20250311,141800,125151245,3100,3100,3100,3100,0
20250311,141700,125151245,3100,3100,3100,3100,0
20250311,141600,125151245,3100,3100,3100,3100,300
20250311,141500,124221245,3100,3105,3105,3100,200
20250311,141400,123600355,3110,3110,3110,3110,1
20250311,141300,123597245,3105,3105,3105,3105,0
20250311,141200,123597245,3105,3105,3105,3105,25
20250311,141100,123519620,3105,3105,3105,3105,48
20250311,141000,123370580,3105,3105,3105,3105,38
20250311,140900,123252590,3105,3105,3105,3105,0
20250311,140800,123252590,3105,3105,3105,3105,28
20250311,140700,123165650,3105,3105,3105,3105,0
20250311,140600,123165650,3105,3105,3105,3105,36
20250311,140500,123053870,3110,3105,3110,3105,24
20250311,140400,122979325,3110,3110,3110,3110,0
20250311,140300,122979325,3110,3110,3110,3110,0
20250311,140200,122979325,3110,3110,3110,3110,0
20250311,140100,122979325,3110,3110,3110,3110,0
20250311,140000,122979325,3110,3110,3110,3110,0
20250311,135900,122979325,3110,3110,3110,3110,2
20250311,135800,122973105,3110,3110,3110,3110,1400
20250311,135700,118619105,3105,3105,3105,3105,0
20250311,135600,118619105,3105,3105,3105,3105,0
20250311,135500,118619105,3105,3105,3105,3105,18
20250311,135400,118563215,3105,3105,3105,3105,0
20250311,135300,118563215,3105,3105,3105,3105,0
20250311,135200,118563215,3105,3105,3105,3105,10
20250311,135100,118532165,3105,3105,3105,3105,0
20250311,135000,118532165,3105,3105,3105,3105,1
20250311,134900,118529060,3110,3110,3110,3110,0
20250311,134800,118529060,3110,3110,3110,3110,0
20250311,134700,118529060,3110,3110,3110,3110,0
20250311,134600,118529060,3110,3110,3110,3110,0
20250311,134500,118529060,3110,3110,3110,3110,0
20250311,134400,118529060,3110,3110,3110,3110,0
20250311,134300,118529060,3110,3110,3110,3110,0
20250311,134200,118529060,3110,3110,3110,3110,0
20250311,134100,118529060,3110,3110,3110,3110,0
20250311,134000,118529060,3110,3110,3110,3110,4324
20250311,133900,105081420,3110,3110,3110,3110,0
20250311,133800,105081420,3110,3110,3110,3110,20
20250311,133700,105019220,3105,3110,3110,3105,4790
20250311,133600,90137900,3110,3115,3115,3110,54
20250311,133500,89969945,3105,3105,3105,3105,0
20250311,133400,89969945,3105,3105,3105,3105,0
20250311,133300,89969945,3105,3105,3105,3105,427
20250311,133200,88644110,3100,3100,3100,3100,0
20250311,133100,88644110,3100,3100,3100,3100,0
20250311,133000,88644110,3100,3100,3100,3100,0
20250311,132900,88644110,3100,3100,3100,3100,200
20250311,132800,88024110,3095,3095,3095,3095,0
20250311,132700,88024110,3095,3100,3100,3095,12
20250311,132600,87986920,3105,3105,3105,3105,0
20250311,132500,87986920,3105,3105,3105,3105,0
20250311,132400,87986920,3105,3105,3105,3105,0
20250311,132300,87986920,3105,3105,3105,3105,0
20250311,132200,87986920,3105,3105,3105,3105,0
20250311,132100,87986920,3105,3105,3105,3105,0
20250311,132000,87986920,3105,3105,3105,3105,0
20250311,131900,87986920,3105,3105,3105,3105,0
20250311,131800,87986920,3105,3105,3105,3105,0
20250311,131700,87986920,3105,3105,3105,3105,0
20250311,131600,87986920,3105,3105,3105,3105,0
20250311,131500,87986920,3105,3105,3105,3105,0
20250311,131400,87986920,3105,3105,3105,3105,0
20250311,131300,87986920,3105,3105,3105,3105,0
20250311,131200,87986920,3105,3105,3105,3105,0
20250311,131100,87986920,3105,3105,3105,3105,0
20250311,131000,87986920,3105,3105,3105,3105,0
20250311,130900,87986920,3105,3105,3105,3105,1
20250311,130800,87983815,3100,3100,3100,3100,0
20250311,130700,87983815,3100,3100,3100,3100,0
20250311,130600,87983815,3100,3100,3100,3100,0
20250311,130500,87983815,3100,3100,3100,3100,0
20250311,130400,87983815,3100,3100,3100,3100,0
20250311,130300,87983815,3100,3100,3100,3100,0
20250311,130200,87983815,3100,3100,3100,3100,0
20250311,130100,87983815,3100,3100,3100,3100,0
20250311,130000,87983815,3100,3100,3100,3100,0
20250311,125900,87983815,3100,3100,3100,3100,0
20250311,125800,87983815,3100,3100,3100,3100,496
20250311,125700,86446215,3100,3100,3100,3100,0
20250311,125600,86446215,3100,3100,3100,3100,0
20250311,125500,86446215,3100,3100,3100,3100,0
20250311,125400,86446215,3100,3100,3100,3100,0
20250311,125300,86446215,3100,3095,3100,3095,404
20250311,125200,85194020,3100,3100,3100,3100,0
20250311,125100,85194020,3100,3095,3100,3095,81
20250311,125000,84943320,3095,3095,3095,3095,5
20250311,124900,84927845,3095,3095,3095,3095,0
20250311,124800,84927845,3095,3095,3095,3095,5
20250311,124700,84912370,3095,3095,3095,3095,70
20250311,124600,84695720,3095,3095,3095,3095,0
20250311,124500,84695720,3095,3095,3095,3095,1
20250311,124400,84692625,3095,3095,3095,3095,0
20250311,124300,84692625,3095,3095,3095,3095,0
20250311,124200,84692625,3095,3090,3095,3090,98
20250311,124100,84389795,3095,3095,3095,3095,1
20250311,124000,84386700,3095,3095,3095,3095,0
20250311,123900,84386700,3095,3095,3095,3095,0
20250311,123800,84386700,3095,3095,3095,3095,0
20250311,123700,84386700,3095,3095,3095,3095,1
20250311,123600,84383605,3095,3095,3095,3095,2
20250311,123500,84377415,3095,3095,3095,3095,0
20250311,123400,84377415,3095,3095,3095,3095,0
20250311,123300,84377415,3095,3095,3095,3095,0
20250311,123200,84377415,3095,3095,3095,3095,2
20250311,123100,84371225,3095,3095,3095,3095,2
20250311,123000,84365035,3095,3095,3095,3095,1
20250311,122900,84361940,3095,3095,3095,3090,9
20250311,122800,84334110,3095,3095,3095,3095,1
20250311,122700,84331015,3085,3085,3085,3085,0
20250311,122600,84331015,3085,3085,3085,3085,0
20250311,122500,84331015,3085,3085,3085,3085,0
20250311,122400,84331015,3085,3085,3085,3085,0
20250311,122300,84331015,3085,3085,3085,3085,0
20250311,122200,84331015,3085,3085,3085,3085,0
20250311,122100,84331015,3085,3085,3085,3085,0
20250311,122000,84331015,3085,3085,3085,3085,0
20250311,121900,84331015,3085,3085,3085,3085,0
20250311,121800,84331015,3085,3085,3085,3085,0
20250311,121700,84331015,3085,3085,3085,3085,0
20250311,121600,84331015,3085,3085,3085,3085,0
20250311,121500,84331015,3085,3085,3085,3085,0
20250311,121400,84331015,3085,3085,3085,3085,0
20250311,121300,84331015,3085,3085,3085,3085,0
20250311,121200,84331015,3085,3085,3085,3085,0
20250311,121100,84331015,3085,3085,3085,3085,1000
20250311,121000,81246015,3100,3100,3100,3100,0
20250311,120900,81246015,3100,3100,3100,3100,0
20250311,120800,81246015,3100,3100,3100,3100,0
20250311,120700,81246015,3100,3100,3100,3100,0
20250311,120600,81246015,3100,3100,3100,3100,0
20250311,120500,81246015,3100,3100,3100,3100,0
20250311,120400,81246015,3100,3100,3100,3100,0
20250311,120300,81246015,3100,3100,3100,3100,0
20250311,120200,81246015,3100,3100,3100,3100,0
20250311,120100,81246015,3100,3100,3100,3100,0
20250311,120000,81246015,3100,3100,3100,3100,0
20250311,115900,81246015,3100,3100,3100,3100,0
20250311,115800,81246015,3100,3100,3100,3100,0
20250311,115700,81246015,3100,3100,3100,3100,0
20250311,115600,81246015,3100,3100,3100,3100,0
20250311,115500,81246015,3100,3100,3100,3100,0
20250311,115400,81246015,3100,3100,3100,3100,0
20250311,115300,81246015,3100,3100,3100,3100,0
20250311,115200,81246015,3100,3100,3100,3100,0
20250311,115100,81246015,3100,3100,3100,3100,0
20250311,115000,81246015,3100,3100,3100,3100,0
20250311,114900,81246015,3100,3100,3100,3100,1500
20250311,114800,76596015,3100,3100,3100,3100,0
20250311,114700,76596015,3100,3100,3100,3100,0
20250311,114600,76596015,3100,3100,3100,3100,0
20250311,114500,76596015,3100,3100,3100,3100,0
20250311,114400,76596015,3100,3100,3100,3100,0
20250311,114300,76596015,3100,3100,3100,3100,0
20250311,114200,76596015,3100,3100,3100,3100,0
20250311,114100,76596015,3100,3100,3100,3100,1
20250311,114000,76592915,3100,3100,3100,3100,0
20250311,113900,76592915,3100,3100,3100,3100,0
20250311,113800,76592915,3100,3100,3100,3100,0
20250311,113700,76592915,3100,3100,3100,3100,0
20250311,113600,76592915,3100,3100,3100,3100,0
20250311,113500,76592915,3100,3100,3100,3100,0
20250311,113400,76592915,3100,3100,3100,3100,0
20250311,113300,76592915,3100,3100,3100,3100,0
20250311,113200,76592915,3100,3100,3100,3100,0
20250311,113100,76592915,3100,3100,3100,3100,0
20250311,113000,76592915,3100,3100,3100,3100,0
20250311,112900,76592915,3100,3100,3100,3100,0
20250311,112800,76592915,3100,3100,3100,3100,5
20250311,112700,76577415,3100,3100,3100,3100,0
20250311,112600,76577415,3100,3100,3100,3100,0
20250311,112500,76577415,3100,3100,3100,3100,27
20250311,112400,76493715,3080,3080,3080,3080,0
20250311,112300,76493715,3080,3080,3080,3080,0
20250311,112200,76493715,3080,3080,3080,3080,1300
20250311,112100,72489715,3100,3100,3100,3100,1
20250311,112000,72486615,3075,3075,3075,3075,0
20250311,111900,72486615,3075,3075,3075,3075,0
20250311,111800,72486615,3075,3075,3075,3075,0
20250311,111700,72486615,3075,3075,3075,3075,0
20250311,111600,72486615,3075,3075,3075,3075,108
20250311,111500,72154515,3075,3075,3075,3075,1700
20250311,111400,66927015,3075,3075,3075,3075,0
20250311,111300,66927015,3075,3075,3075,3075,0
20250311,111200,66927015,3075,3075,3075,3075,0
20250311,111100,66927015,3075,3075,3075,3075,0
20250311,111000,66927015,3075,3075,3075,3075,0
20250311,110900,66927015,3075,3075,3075,3075,0
20250311,110800,66927015,3075,3075,3075,3075,0
20250311,110700,66927015,3075,3075,3075,3075,0
20250311,110600,66927015,3075,3075,3075,3075,0
20250311,110500,66927015,3075,3075,3075,3075,0
20250311,110400,66927015,3075,3075,3075,3075,0
20250311,110300,66927015,3075,3075,3075,3075,0
20250311,110200,66927015,3075,3075,3075,3075,0
20250311,110100,66927015,3075,3075,3075,3075,0
20250311,110000,66927015,3075,3075,3075,3075,0
20250311,105900,66927015,3075,3075,3075,3075,0
20250311,105800,66927015,3075,3060,3075,3060,1772
20250311,105700,61479260,3055,3070,3070,3055,6241
20250311,105600,42358120,3075,3075,3075,3075,0
20250311,105500,42358120,3075,3075,3075,3075,1
20250311,105400,42355045,3070,3070,3070,3070,0
20250311,105300,42355045,3070,3070,3070,3070,0
20250311,105200,42355045,3070,3070,3070,3070,0
20250311,105100,42355045,3070,3075,3075,3070,90
20250311,105000,42078375,3075,3075,3075,3075,10
20250311,104900,42047625,3085,3085,3085,3085,0
20250311,104800,42047625,3085,3085,3085,3085,0
20250311,104700,42047625,3085,3085,3085,3085,0
20250311,104600,42047625,3085,3085,3085,3085,0
20250311,104500,42047625,3085,3085,3085,3085,0
20250311,104400,42047625,3085,3085,3085,3085,0
20250311,104300,42047625,3085,3085,3085,3085,0
20250311,104200,42047625,3085,3075,3085,3075,186
20250311,104100,41475570,3075,3075,3075,3075,0
20250311,104000,41475570,3075,3070,3075,3070,180
20250311,103900,40922895,3065,3065,3065,3065,219
20250311,103800,40251660,3065,3065,3065,3065,0
20250311,103700,40251660,3065,3065,3065,3065,0
20250311,103600,40251660,3065,3065,3065,3065,0
20250311,103500,40251660,3065,3065,3065,3065,0
20250311,103400,40251660,3065,3065,3065,3065,0
20250311,103300,40251660,3065,3065,3065,3065,0
20250311,103200,40251660,3065,3065,3065,3065,0
20250311,103100,40251660,3065,3065,3065,3065,0
20250311,103000,40251660,3065,3065,3065,3065,0
20250311,102900,40251660,3065,3065,3065,3065,50
20250311,102800,40098410,3070,3070,3070,3070,0
20250311,102700,40098410,3070,3070,3070,3070,0
20250311,102600,40098410,3070,3070,3070,3070,0
20250311,102500,40098410,3070,3070,3070,3070,0
20250311,102400,40098410,3070,3070,3070,3070,2
20250311,102300,40092270,3060,3060,3060,3060,45
20250311,102200,39954570,3060,3060,3060,3060,2
20250311,102100,39948450,3065,3065,3065,3065,0
20250311,102000,39948450,3065,3065,3065,3065,0
20250311,101900,39948450,3065,3065,3065,3065,61
20250311,101800,39761485,3070,3070,3070,3070,0
20250311,101700,39761485,3070,3085,3085,3070,2014
20250311,101600,33578475,3070,3070,3070,3070,0
20250311,101500,33578475,3070,3070,3070,3070,0
20250311,101400,33578475,3070,3070,3070,3070,0
20250311,101300,33578475,3070,3070,3070,3070,0
20250311,101200,33578475,3070,3070,3070,3070,0
20250311,101100,33578475,3070,3070,3070,3070,0
20250311,101000,33578475,3070,3070,3070,3070,0
20250311,100900,33578475,3070,3070,3070,3070,0
20250311,100800,33578475,3070,3070,3070,3070,0
20250311,100700,33578475,3070,3070,3070,3070,0
20250311,100600,33578475,3070,3070,3070,3070,0
20250311,100500,33578475,3070,3070,3070,3070,0
20250311,100400,33578475,3070,3070,3070,3070,170
20250311,100300,33056575,3070,3075,3075,3070,443
20250311,100200,31695755,3075,3075,3075,3075,20
20250311,100100,31634255,3085,3085,3085,3085,0
20250311,100000,31634255,3085,3085,3085,3085,0
20250311,095900,31634255,3085,3085,3085,3085,250
20250311,095800,30863005,3080,3090,3090,3080,3
20250311,095700,30853755,3075,3075,3075,3075,0
20250311,095600,30853755,3075,3075,3075,3075,0
20250311,095500,30853755,3075,3075,3075,3075,0
20250311,095400,30853755,3075,3075,3075,3075,0
20250311,095300,30853755,3075,3075,3075,3075,0
20250311,095200,30853755,3075,3075,3075,3075,30
20250311,095100,30761505,3080,3080,3080,3080,0
20250311,095000,30761505,3080,3085,3085,3080,81
20250311,094900,30511635,3085,3085,3085,3085,172
20250311,094800,29981015,3085,3085,3085,3085,0
20250311,094700,29981015,3085,3085,3085,3085,0
20250311,094600,29981015,3085,3085,3085,3085,0
20250311,094500,29981015,3085,3085,3085,3085,6
20250311,094400,29962505,3085,3085,3085,3085,30
20250311,094300,29869955,3085,3085,3085,3085,0
20250311,094200,29869955,3085,3085,3085,3085,0
20250311,094100,29869955,3085,3085,3085,3085,0
20250311,094000,29869955,3085,3085,3085,3085,7
20250311,093900,29848360,3075,3080,3080,3075,8
20250311,093800,29823740,3080,3080,3080,3080,0
20250311,093700,29823740,3080,3080,3080,3080,3
20250311,093600,29814500,3075,3090,3090,3075,1243
20250311,093500,25987260,3130,3130,3130,3130,0
20250311,093400,25987260,3130,3100,3130,3100,1243
20250311,093300,22112400,3075,3075,3075,3075,0
20250311,093200,22112400,3075,3075,3075,3075,0
20250311,093100,22112400,3075,3075,3075,3075,0
20250311,093000,22112400,3075,3080,3080,3075,135
20250311,092900,21696615,3075,3075,3075,3075,439
20250311,092800,20346690,3075,3075,3075,3075,0
20250311,092700,20346690,3075,3075,3075,3075,250
20250311,092600,19577940,3075,3075,3075,3075,0
20250311,092500,19577940,3075,3075,3075,3075,17
20250311,092400,19525665,3075,3075,3075,3075,0
20250311,092300,19525665,3075,3075,3075,3075,11
20250311,092200,19491840,3075,3075,3075,3075,0
20250311,092100,19491840,3075,3060,3075,3060,408
20250311,092000,18243345,3075,3075,3075,3075,0
20250311,091900,18243345,3075,3075,3075,3075,340
20250311,091800,17197845,3065,3075,3075,3065,258
20250311,091700,16406495,3070,3070,3070,3070,0
20250311,091600,16406495,3070,3070,3070,3070,0
20250311,091500,16406495,3070,3060,3070,3060,239
20250311,091400,15673005,3070,3065,3070,3055,1956
20250311,091300,9690590,3070,3070,3070,3070,5
20250311,091200,9675240,3060,3065,3065,3060,966
20250311,091100,6718650,3065,3070,3070,3065,110
20250311,091000,6381000,3070,3070,3070,3070,214
20250311,090900,5724020,3070,3065,3070,3065,114
20250311,090800,5374365,3060,3060,3060,3060,0
20250311,090700,5374365,3060,3065,3065,3060,718
20250311,090600,3175510,3070,3085,3085,3070,261
20250311,090500,2373615,3085,3080,3085,3080,154
20250311,090400,1899230,3070,3070,3070,3070,1
20250311,090300,1896160,3070,3070,3070,3070,0
20250311,090200,1896160,3070,3080,3080,3070,33
20250311,090100,1794735,3080,3095,3095,3080,214
20250311,090000,1134600,3100,3100,3100,3100,366
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194900 144448690 3100 3100 3100 3100 24
3 20250311 194800 144448690 3100 3100 3100 3100 0
4 20250311 194700 144448690 3100 3100 3100 3100 0
5 20250311 194600 144448690 3100 3100 3100 3100 0
6 20250311 194500 144448690 3100 3100 3100 3100 0
7 20250311 194400 144448690 3100 3100 3100 3100 0
8 20250311 194300 144448690 3100 3100 3100 3100 0
9 20250311 194200 144448690 3100 3100 3100 3100 0
10 20250311 194100 144448690 3100 3100 3100 3100 0
11 20250311 194000 144448690 3100 3100 3100 3100 0
12 20250311 193900 144448690 3100 3100 3100 3100 0
13 20250311 193800 144448690 3100 3100 3100 3100 0
14 20250311 193700 144448690 3100 3100 3100 3100 0
15 20250311 193600 144448690 3100 3100 3100 3100 0
16 20250311 193500 144448690 3100 3100 3100 3100 0
17 20250311 193400 144448690 3100 3100 3100 3100 0
18 20250311 193300 144448690 3100 3100 3100 3100 0
19 20250311 193200 144448690 3100 3100 3100 3100 0
20 20250311 193100 144448690 3100 3100 3100 3100 0
21 20250311 193000 144448690 3100 3100 3100 3100 0
22 20250311 192900 144448690 3100 3100 3100 3100 0
23 20250311 192800 144448690 3100 3100 3100 3100 0
24 20250311 192700 144448690 3100 3100 3100 3100 0
25 20250311 192600 144448690 3100 3100 3100 3100 0
26 20250311 192500 144448690 3100 3100 3100 3100 0
27 20250311 192400 144448690 3100 3100 3100 3100 0
28 20250311 192300 144448690 3100 3100 3100 3100 0
29 20250311 192200 144448690 3100 3100 3100 3100 0
30 20250311 192100 144448690 3100 3100 3100 3100 0
31 20250311 192000 144448690 3100 3100 3100 3100 0
32 20250311 191900 144448690 3100 3100 3100 3100 24
33 20250311 191800 144448690 3100 3100 3100 3100 0
34 20250311 191700 144448690 3100 3100 3100 3100 0
35 20250311 191600 144448690 3100 3100 3100 3100 0
36 20250311 191500 144448690 3100 3100 3100 3100 0
37 20250311 191400 144448690 3100 3100 3100 3100 0
38 20250311 191300 144448690 3100 3100 3100 3100 0
39 20250311 191200 144448690 3100 3100 3100 3100 0
40 20250311 191100 144448690 3100 3100 3100 3100 0
41 20250311 191000 144448690 3100 3100 3100 3100 0
42 20250311 190900 144448690 3100 3100 3100 3100 0
43 20250311 190800 144448690 3100 3100 3100 3100 0
44 20250311 190700 144448690 3100 3100 3100 3100 0
45 20250311 190600 144448690 3100 3100 3100 3100 0
46 20250311 190500 144448690 3100 3100 3100 3100 0
47 20250311 190400 144448690 3100 3100 3100 3100 0
48 20250311 190300 144448690 3100 3100 3100 3100 0
49 20250311 190200 144448690 3100 3100 3100 3100 0
50 20250311 190100 144448690 3100 3100 3100 3100 0
51 20250311 190000 144448690 3100 3100 3100 3100 0
52 20250311 185900 144448690 3100 3100 3100 3100 0
53 20250311 185800 144448690 3100 3100 3100 3100 0
54 20250311 185700 144448690 3100 3100 3100 3100 0
55 20250311 185600 144448690 3100 3100 3100 3100 0
56 20250311 185500 144448690 3100 3100 3100 3100 0
57 20250311 185400 144448690 3100 3100 3100 3100 0
58 20250311 185300 144448690 3100 3100 3100 3100 0
59 20250311 185200 144448690 3100 3100 3100 3100 0
60 20250311 185100 144448690 3100 3100 3100 3100 0
61 20250311 185000 144448690 3100 3100 3100 3100 0
62 20250311 184900 144448690 3100 3100 3100 3100 24
63 20250311 184800 144448690 3100 3100 3100 3100 0
64 20250311 184700 144448690 3100 3100 3100 3100 0
65 20250311 184600 144448690 3100 3100 3100 3100 0
66 20250311 184500 144448690 3100 3100 3100 3100 0
67 20250311 184400 144448690 3100 3100 3100 3100 0
68 20250311 184300 144448690 3100 3100 3100 3100 0
69 20250311 184200 144448690 3100 3100 3100 3100 0
70 20250311 184100 144448690 3100 3100 3100 3100 0
71 20250311 184000 144448690 3100 3100 3100 3100 0
72 20250311 183900 144448690 3100 3100 3100 3100 0
73 20250311 183800 144448690 3100 3100 3100 3100 0
74 20250311 183700 144448690 3100 3100 3100 3100 0
75 20250311 183600 144448690 3100 3100 3100 3100 0
76 20250311 183500 144448690 3100 3100 3100 3100 0
77 20250311 183400 144448690 3100 3100 3100 3100 0
78 20250311 183300 144448690 3100 3100 3100 3100 0
79 20250311 183200 144448690 3100 3100 3100 3100 0
80 20250311 183100 144448690 3100 3100 3100 3100 0
81 20250311 183000 144448690 3100 3100 3100 3100 0
82 20250311 182900 144448690 3100 3100 3100 3100 0
83 20250311 182800 144448690 3100 3100 3100 3100 0
84 20250311 182700 144448690 3100 3100 3100 3100 0
85 20250311 182600 144448690 3100 3100 3100 3100 0
86 20250311 182500 144448690 3100 3100 3100 3100 0
87 20250311 182400 144448690 3100 3100 3100 3100 0
88 20250311 182300 144448690 3100 3100 3100 3100 0
89 20250311 182200 144448690 3100 3100 3100 3100 0
90 20250311 182100 144448690 3100 3100 3100 3100 0
91 20250311 182000 144448690 3100 3100 3100 3100 0
92 20250311 181900 144448690 3100 3100 3100 3100 24
93 20250311 181800 144448690 3100 3100 3100 3100 0
94 20250311 181700 144448690 3100 3100 3100 3100 0
95 20250311 181600 144448690 3100 3100 3100 3100 0
96 20250311 181500 144448690 3100 3100 3100 3100 0
97 20250311 181400 144448690 3100 3100 3100 3100 0
98 20250311 181300 144448690 3100 3100 3100 3100 0
99 20250311 181200 144448690 3100 3100 3100 3100 0
100 20250311 181100 144448690 3100 3100 3100 3100 0
101 20250311 181000 144448690 3100 3100 3100 3100 0
102 20250311 180900 144448690 3100 3100 3100 3100 0
103 20250311 180800 144448690 3100 3100 3100 3100 0
104 20250311 180700 144448690 3100 3100 3100 3100 0
105 20250311 180600 144448690 3100 3100 3100 3100 0
106 20250311 180500 144448690 3100 3100 3100 3100 0
107 20250311 180400 144448690 3100 3100 3100 3100 0
108 20250311 180300 144448690 3100 3100 3100 3100 0
109 20250311 180200 144448690 3100 3100 3100 3100 0
110 20250311 180100 144448690 3100 3100 3100 3100 0
111 20250311 180000 144448690 3100 3100 3100 3100 0
112 20250311 175900 144448690 3100 3100 3100 3100 0
113 20250311 175800 144448690 3100 3100 3100 3100 0
114 20250311 175700 144448690 3100 3100 3100 3100 0
115 20250311 175600 144448690 3100 3100 3100 3100 0
116 20250311 175500 144448690 3100 3100 3100 3100 0
117 20250311 175400 144448690 3100 3100 3100 3100 0
118 20250311 175300 144448690 3100 3100 3100 3100 0
119 20250311 175200 144448690 3100 3100 3100 3100 0
120 20250311 175100 144448690 3100 3100 3100 3100 0
121 20250311 175000 144448690 3100 3100 3100 3100 0
122 20250311 174900 144448690 3100 3100 3100 3100 24
123 20250311 174800 144448690 3100 3100 3100 3100 0
124 20250311 174700 144448690 3100 3100 3100 3100 0
125 20250311 174600 144448690 3100 3100 3100 3100 0
126 20250311 174500 144448690 3100 3100 3100 3100 0
127 20250311 174400 144448690 3100 3100 3100 3100 0
128 20250311 174300 144448690 3100 3100 3100 3100 0
129 20250311 174200 144448690 3100 3100 3100 3100 0
130 20250311 174100 144448690 3100 3100 3100 3100 0
131 20250311 174000 144448690 3100 3100 3100 3100 0
132 20250311 173900 144448690 3100 3100 3100 3100 0
133 20250311 173800 144448690 3100 3100 3100 3100 0
134 20250311 173700 144448690 3100 3100 3100 3100 0
135 20250311 173600 144448690 3100 3100 3100 3100 0
136 20250311 173500 144448690 3100 3100 3100 3100 0
137 20250311 173400 144448690 3100 3100 3100 3100 0
138 20250311 173300 144448690 3100 3100 3100 3100 0
139 20250311 173200 144448690 3100 3100 3100 3100 0
140 20250311 173100 144448690 3100 3100 3100 3100 0
141 20250311 173000 144448690 3100 3100 3100 3100 0
142 20250311 172900 144448690 3100 3100 3100 3100 0
143 20250311 172800 144448690 3100 3100 3100 3100 0
144 20250311 172700 144448690 3100 3100 3100 3100 0
145 20250311 172600 144448690 3100 3100 3100 3100 0
146 20250311 172500 144448690 3100 3100 3100 3100 0
147 20250311 172400 144448690 3100 3100 3100 3100 0
148 20250311 172300 144448690 3100 3100 3100 3100 0
149 20250311 172200 144448690 3100 3100 3100 3100 0
150 20250311 172100 144448690 3100 3100 3100 3100 0
151 20250311 172000 144448690 3100 3100 3100 3100 0
152 20250311 171900 144448690 3100 3100 3100 3100 24
153 20250311 171800 144448690 3100 3100 3100 3100 0
154 20250311 171700 144448690 3100 3100 3100 3100 0
155 20250311 171600 144448690 3100 3100 3100 3100 0
156 20250311 171500 144448690 3100 3100 3100 3100 0
157 20250311 171400 144448690 3100 3100 3100 3100 0
158 20250311 171300 144448690 3100 3100 3100 3100 0
159 20250311 171200 144448690 3100 3100 3100 3100 0
160 20250311 171100 144448690 3100 3100 3100 3100 0
161 20250311 171000 144448690 3100 3100 3100 3100 0
162 20250311 170900 144448690 3100 3100 3100 3100 0
163 20250311 170800 144448690 3100 3100 3100 3100 0
164 20250311 170700 144448690 3100 3100 3100 3100 0
165 20250311 170600 144448690 3100 3100 3100 3100 0
166 20250311 170500 144448690 3100 3100 3100 3100 0
167 20250311 170400 144448690 3100 3100 3100 3100 0
168 20250311 170300 144448690 3100 3100 3100 3100 0
169 20250311 170200 144448690 3100 3100 3100 3100 0
170 20250311 170100 144448690 3100 3100 3100 3100 0
171 20250311 170000 144448690 3100 3100 3100 3100 0
172 20250311 165900 144448690 3100 3100 3100 3100 0
173 20250311 165800 144448690 3100 3100 3100 3100 0
174 20250311 165700 144448690 3100 3100 3100 3100 0
175 20250311 165600 144448690 3100 3100 3100 3100 0
176 20250311 165500 144448690 3100 3100 3100 3100 0
177 20250311 165400 144448690 3100 3100 3100 3100 0
178 20250311 165300 144448690 3100 3100 3100 3100 0
179 20250311 165200 144448690 3100 3100 3100 3100 0
180 20250311 165100 144448690 3100 3100 3100 3100 0
181 20250311 165000 144448690 3100 3100 3100 3100 0
182 20250311 164900 144448690 3100 3100 3100 3100 24
183 20250311 164800 144448690 3100 3100 3100 3100 0
184 20250311 164700 144448690 3100 3100 3100 3100 0
185 20250311 164600 144448690 3100 3100 3100 3100 0
186 20250311 164500 144448690 3100 3100 3100 3100 0
187 20250311 164400 144448690 3100 3100 3100 3100 0
188 20250311 164300 144448690 3100 3100 3100 3100 0
189 20250311 164200 144448690 3100 3100 3100 3100 0
190 20250311 164100 144448690 3100 3100 3100 3100 0
191 20250311 164000 144448690 3100 3100 3100 3100 0
192 20250311 163900 144448690 3100 3100 3100 3100 0
193 20250311 163800 144448690 3100 3100 3100 3100 0
194 20250311 163700 144448690 3100 3100 3100 3100 0
195 20250311 163600 144448690 3100 3100 3100 3100 0
196 20250311 163500 144448690 3100 3100 3100 3100 0
197 20250311 163400 144448690 3100 3100 3100 3100 0
198 20250311 163300 144448690 3100 3100 3100 3100 0
199 20250311 163200 144448690 3100 3100 3100 3100 0
200 20250311 163100 144448690 3100 3100 3100 3100 0
201 20250311 163000 144448690 3100 3100 3100 3100 0
202 20250311 162900 144448690 3100 3100 3100 3100 0
203 20250311 162800 144448690 3100 3100 3100 3100 0
204 20250311 162700 144448690 3100 3100 3100 3100 0
205 20250311 162600 144448690 3100 3100 3100 3100 0
206 20250311 162500 144448690 3100 3100 3100 3100 0
207 20250311 162400 144448690 3100 3100 3100 3100 0
208 20250311 162300 144448690 3100 3100 3100 3100 0
209 20250311 162200 144448690 3100 3100 3100 3100 0
210 20250311 162100 144448690 3100 3100 3100 3100 0
211 20250311 162000 144448690 3100 3100 3100 3100 0
212 20250311 161900 144448690 3100 3100 3100 3100 24
213 20250311 161800 144448690 3100 3100 3100 3100 0
214 20250311 161700 144448690 3100 3100 3100 3100 0
215 20250311 161600 144448690 3100 3100 3100 3100 0
216 20250311 161500 144448690 3100 3100 3100 3100 0
217 20250311 161400 144448690 3100 3100 3100 3100 0
218 20250311 161300 144448690 3100 3100 3100 3100 0
219 20250311 161200 144448690 3100 3100 3100 3100 0
220 20250311 161100 144448690 3100 3100 3100 3100 0
221 20250311 161000 144448690 3100 3100 3100 3100 0
222 20250311 160900 144448690 3100 3100 3100 3100 0
223 20250311 160800 144448690 3100 3100 3100 3100 0
224 20250311 160700 144448690 3100 3100 3100 3100 0
225 20250311 160600 144448690 3100 3100 3100 3100 0
226 20250311 160500 144448690 3100 3100 3100 3100 0
227 20250311 160400 144448690 3100 3100 3100 3100 0
228 20250311 160300 144448690 3100 3100 3100 3100 0
229 20250311 160200 144448690 3100 3100 3100 3100 0
230 20250311 160100 144448690 3100 3100 3100 3100 0
231 20250311 160000 144448690 3100 3100 3100 3100 0
232 20250311 155900 144448690 3100 3100 3100 3100 0
233 20250311 155800 144448690 3100 3100 3100 3100 0
234 20250311 155700 144448690 3100 3100 3100 3100 0
235 20250311 155600 144448690 3100 3100 3100 3100 0
236 20250311 155500 144448690 3100 3100 3100 3100 0
237 20250311 155400 144448690 3100 3100 3100 3100 0
238 20250311 155300 144448690 3100 3100 3100 3100 0
239 20250311 155200 144448690 3100 3100 3100 3100 0
240 20250311 155100 144448690 3100 3100 3100 3100 0
241 20250311 155000 144448690 3100 3100 3100 3100 0
242 20250311 154900 144448690 3100 3100 3100 3100 24
243 20250311 154800 144448690 3100 3100 3100 3100 0
244 20250311 154700 144448690 3100 3100 3100 3100 0
245 20250311 154600 144448690 3100 3100 3100 3100 0
246 20250311 154500 144448690 3100 3100 3100 3100 0
247 20250311 154400 144448690 3100 3100 3100 3100 0
248 20250311 154300 144448690 3100 3100 3100 3100 0
249 20250311 154200 144448690 3100 3100 3100 3100 0
250 20250311 154100 144448690 3100 3100 3100 3100 0
251 20250311 154000 144448690 3100 3100 3100 3100 0
252 20250311 153900 144448690 3100 3100 3100 3100 0
253 20250311 153800 144448690 3100 3100 3100 3100 0
254 20250311 153700 144448690 3100 3100 3100 3100 0
255 20250311 153600 144448690 3100 3100 3100 3100 0
256 20250311 153500 144448690 3100 3100 3100 3100 0
257 20250311 153400 144448690 3100 3100 3100 3100 0
258 20250311 153300 144448690 3100 3100 3100 3100 0
259 20250311 153200 144448690 3100 3100 3100 3100 0
260 20250311 153100 144448690 3100 3100 3100 3100 0
261 20250311 153000 144448690 3100 3100 3100 3100 24
262 20250311 152900 144374290 3110 3110 3110 3110 0
263 20250311 152800 144374290 3110 3110 3110 3110 0
264 20250311 152700 144374290 3110 3110 3110 3110 0
265 20250311 152600 144374290 3110 3110 3110 3110 0
266 20250311 152500 144374290 3110 3110 3110 3110 0
267 20250311 152400 144374290 3110 3110 3110 3110 0
268 20250311 152300 144374290 3110 3110 3110 3110 0
269 20250311 152200 144374290 3110 3110 3110 3110 0
270 20250311 152100 144374290 3110 3110 3110 3110 0
271 20250311 152000 144374290 3110 3110 3110 3110 0
272 20250311 151900 144374290 3110 3090 3110 3090 197
273 20250311 151800 143765540 3090 3090 3090 3090 16
274 20250311 151700 143716100 3115 3115 3115 3115 0
275 20250311 151600 143716100 3115 3095 3115 3095 1016
276 20250311 151500 140571560 3115 3115 3115 3115 1
277 20250311 151400 140568445 3095 3095 3095 3095 0
278 20250311 151300 140568445 3095 3095 3095 3095 0
279 20250311 151200 140568445 3095 3095 3095 3095 29
280 20250311 151100 140478690 3100 3115 3115 3100 2080
281 20250311 151000 134029990 3115 3115 3115 3115 7
282 20250311 150900 134008185 3120 3120 3120 3120 0
283 20250311 150800 134008185 3120 3120 3120 3120 0
284 20250311 150700 134008185 3120 3120 3120 3120 0
285 20250311 150600 134008185 3120 3120 3120 3120 0
286 20250311 150500 134008185 3120 3120 3120 3120 0
287 20250311 150400 134008185 3120 3120 3120 3120 0
288 20250311 150300 134008185 3120 3120 3120 3120 0
289 20250311 150200 134008185 3120 3120 3120 3120 1
290 20250311 150100 134005065 3120 3120 3120 3120 0
291 20250311 150000 134005065 3120 3120 3120 3120 0
292 20250311 145900 134005065 3120 3120 3120 3120 0
293 20250311 145800 134005065 3120 3120 3120 3120 0
294 20250311 145700 134005065 3120 3120 3120 3120 0
295 20250311 145600 134005065 3120 3120 3120 3120 0
296 20250311 145500 134005065 3120 3120 3120 3120 0
297 20250311 145400 134005065 3120 3110 3120 3110 2000
298 20250311 145300 127768655 3110 3110 3110 3110 0
299 20250311 145200 127768655 3110 3110 3110 3110 0
300 20250311 145100 127768655 3110 3110 3110 3110 0
301 20250311 145000 127768655 3110 3110 3110 3110 0
302 20250311 144900 127768655 3110 3110 3110 3110 0
303 20250311 144800 127768655 3110 3110 3110 3110 0
304 20250311 144700 127768655 3110 3110 3110 3110 0
305 20250311 144600 127768655 3110 3110 3110 3110 0
306 20250311 144500 127768655 3110 3110 3110 3110 10
307 20250311 144400 127737555 3110 3110 3110 3110 0
308 20250311 144300 127737555 3110 3110 3110 3110 0
309 20250311 144200 127737555 3110 3110 3110 3110 0
310 20250311 144100 127737555 3110 3110 3110 3110 0
311 20250311 144000 127737555 3110 3110 3110 3110 0
312 20250311 143900 127737555 3110 3115 3115 3110 2
313 20250311 143800 127731330 3105 3100 3105 3100 78
314 20250311 143700 127489190 3100 3100 3105 3100 50
315 20250311 143600 127334175 3110 3110 3110 3110 0
316 20250311 143500 127334175 3110 3110 3110 3110 0
317 20250311 143400 127334175 3110 3110 3110 3110 0
318 20250311 143300 127334175 3110 3110 3110 3110 0
319 20250311 143200 127334175 3110 3110 3110 3110 0
320 20250311 143100 127334175 3110 3110 3110 3110 0
321 20250311 143000 127334175 3110 3110 3110 3110 0
322 20250311 142900 127334175 3110 3110 3110 3110 0
323 20250311 142800 127334175 3110 3110 3110 3110 0
324 20250311 142700 127334175 3110 3110 3110 3110 0
325 20250311 142600 127334175 3110 3110 3110 3110 644
326 20250311 142500 125331335 3105 3105 3105 3105 0
327 20250311 142400 125331335 3105 3105 3105 3105 0
328 20250311 142300 125331335 3105 3105 3105 3105 0
329 20250311 142200 125331335 3105 3105 3105 3105 0
330 20250311 142100 125331335 3105 3105 3105 3105 0
331 20250311 142000 125331335 3105 3105 3105 3105 58
332 20250311 141900 125151245 3100 3100 3100 3100 0
333 20250311 141800 125151245 3100 3100 3100 3100 0
334 20250311 141700 125151245 3100 3100 3100 3100 0
335 20250311 141600 125151245 3100 3100 3100 3100 300
336 20250311 141500 124221245 3100 3105 3105 3100 200
337 20250311 141400 123600355 3110 3110 3110 3110 1
338 20250311 141300 123597245 3105 3105 3105 3105 0
339 20250311 141200 123597245 3105 3105 3105 3105 25
340 20250311 141100 123519620 3105 3105 3105 3105 48
341 20250311 141000 123370580 3105 3105 3105 3105 38
342 20250311 140900 123252590 3105 3105 3105 3105 0
343 20250311 140800 123252590 3105 3105 3105 3105 28
344 20250311 140700 123165650 3105 3105 3105 3105 0
345 20250311 140600 123165650 3105 3105 3105 3105 36
346 20250311 140500 123053870 3110 3105 3110 3105 24
347 20250311 140400 122979325 3110 3110 3110 3110 0
348 20250311 140300 122979325 3110 3110 3110 3110 0
349 20250311 140200 122979325 3110 3110 3110 3110 0
350 20250311 140100 122979325 3110 3110 3110 3110 0
351 20250311 140000 122979325 3110 3110 3110 3110 0
352 20250311 135900 122979325 3110 3110 3110 3110 2
353 20250311 135800 122973105 3110 3110 3110 3110 1400
354 20250311 135700 118619105 3105 3105 3105 3105 0
355 20250311 135600 118619105 3105 3105 3105 3105 0
356 20250311 135500 118619105 3105 3105 3105 3105 18
357 20250311 135400 118563215 3105 3105 3105 3105 0
358 20250311 135300 118563215 3105 3105 3105 3105 0
359 20250311 135200 118563215 3105 3105 3105 3105 10
360 20250311 135100 118532165 3105 3105 3105 3105 0
361 20250311 135000 118532165 3105 3105 3105 3105 1
362 20250311 134900 118529060 3110 3110 3110 3110 0
363 20250311 134800 118529060 3110 3110 3110 3110 0
364 20250311 134700 118529060 3110 3110 3110 3110 0
365 20250311 134600 118529060 3110 3110 3110 3110 0
366 20250311 134500 118529060 3110 3110 3110 3110 0
367 20250311 134400 118529060 3110 3110 3110 3110 0
368 20250311 134300 118529060 3110 3110 3110 3110 0
369 20250311 134200 118529060 3110 3110 3110 3110 0
370 20250311 134100 118529060 3110 3110 3110 3110 0
371 20250311 134000 118529060 3110 3110 3110 3110 4324
372 20250311 133900 105081420 3110 3110 3110 3110 0
373 20250311 133800 105081420 3110 3110 3110 3110 20
374 20250311 133700 105019220 3105 3110 3110 3105 4790
375 20250311 133600 90137900 3110 3115 3115 3110 54
376 20250311 133500 89969945 3105 3105 3105 3105 0
377 20250311 133400 89969945 3105 3105 3105 3105 0
378 20250311 133300 89969945 3105 3105 3105 3105 427
379 20250311 133200 88644110 3100 3100 3100 3100 0
380 20250311 133100 88644110 3100 3100 3100 3100 0
381 20250311 133000 88644110 3100 3100 3100 3100 0
382 20250311 132900 88644110 3100 3100 3100 3100 200
383 20250311 132800 88024110 3095 3095 3095 3095 0
384 20250311 132700 88024110 3095 3100 3100 3095 12
385 20250311 132600 87986920 3105 3105 3105 3105 0
386 20250311 132500 87986920 3105 3105 3105 3105 0
387 20250311 132400 87986920 3105 3105 3105 3105 0
388 20250311 132300 87986920 3105 3105 3105 3105 0
389 20250311 132200 87986920 3105 3105 3105 3105 0
390 20250311 132100 87986920 3105 3105 3105 3105 0
391 20250311 132000 87986920 3105 3105 3105 3105 0
392 20250311 131900 87986920 3105 3105 3105 3105 0
393 20250311 131800 87986920 3105 3105 3105 3105 0
394 20250311 131700 87986920 3105 3105 3105 3105 0
395 20250311 131600 87986920 3105 3105 3105 3105 0
396 20250311 131500 87986920 3105 3105 3105 3105 0
397 20250311 131400 87986920 3105 3105 3105 3105 0
398 20250311 131300 87986920 3105 3105 3105 3105 0
399 20250311 131200 87986920 3105 3105 3105 3105 0
400 20250311 131100 87986920 3105 3105 3105 3105 0
401 20250311 131000 87986920 3105 3105 3105 3105 0
402 20250311 130900 87986920 3105 3105 3105 3105 1
403 20250311 130800 87983815 3100 3100 3100 3100 0
404 20250311 130700 87983815 3100 3100 3100 3100 0
405 20250311 130600 87983815 3100 3100 3100 3100 0
406 20250311 130500 87983815 3100 3100 3100 3100 0
407 20250311 130400 87983815 3100 3100 3100 3100 0
408 20250311 130300 87983815 3100 3100 3100 3100 0
409 20250311 130200 87983815 3100 3100 3100 3100 0
410 20250311 130100 87983815 3100 3100 3100 3100 0
411 20250311 130000 87983815 3100 3100 3100 3100 0
412 20250311 125900 87983815 3100 3100 3100 3100 0
413 20250311 125800 87983815 3100 3100 3100 3100 496
414 20250311 125700 86446215 3100 3100 3100 3100 0
415 20250311 125600 86446215 3100 3100 3100 3100 0
416 20250311 125500 86446215 3100 3100 3100 3100 0
417 20250311 125400 86446215 3100 3100 3100 3100 0
418 20250311 125300 86446215 3100 3095 3100 3095 404
419 20250311 125200 85194020 3100 3100 3100 3100 0
420 20250311 125100 85194020 3100 3095 3100 3095 81
421 20250311 125000 84943320 3095 3095 3095 3095 5
422 20250311 124900 84927845 3095 3095 3095 3095 0
423 20250311 124800 84927845 3095 3095 3095 3095 5
424 20250311 124700 84912370 3095 3095 3095 3095 70
425 20250311 124600 84695720 3095 3095 3095 3095 0
426 20250311 124500 84695720 3095 3095 3095 3095 1
427 20250311 124400 84692625 3095 3095 3095 3095 0
428 20250311 124300 84692625 3095 3095 3095 3095 0
429 20250311 124200 84692625 3095 3090 3095 3090 98
430 20250311 124100 84389795 3095 3095 3095 3095 1
431 20250311 124000 84386700 3095 3095 3095 3095 0
432 20250311 123900 84386700 3095 3095 3095 3095 0
433 20250311 123800 84386700 3095 3095 3095 3095 0
434 20250311 123700 84386700 3095 3095 3095 3095 1
435 20250311 123600 84383605 3095 3095 3095 3095 2
436 20250311 123500 84377415 3095 3095 3095 3095 0
437 20250311 123400 84377415 3095 3095 3095 3095 0
438 20250311 123300 84377415 3095 3095 3095 3095 0
439 20250311 123200 84377415 3095 3095 3095 3095 2
440 20250311 123100 84371225 3095 3095 3095 3095 2
441 20250311 123000 84365035 3095 3095 3095 3095 1
442 20250311 122900 84361940 3095 3095 3095 3090 9
443 20250311 122800 84334110 3095 3095 3095 3095 1
444 20250311 122700 84331015 3085 3085 3085 3085 0
445 20250311 122600 84331015 3085 3085 3085 3085 0
446 20250311 122500 84331015 3085 3085 3085 3085 0
447 20250311 122400 84331015 3085 3085 3085 3085 0
448 20250311 122300 84331015 3085 3085 3085 3085 0
449 20250311 122200 84331015 3085 3085 3085 3085 0
450 20250311 122100 84331015 3085 3085 3085 3085 0
451 20250311 122000 84331015 3085 3085 3085 3085 0
452 20250311 121900 84331015 3085 3085 3085 3085 0
453 20250311 121800 84331015 3085 3085 3085 3085 0
454 20250311 121700 84331015 3085 3085 3085 3085 0
455 20250311 121600 84331015 3085 3085 3085 3085 0
456 20250311 121500 84331015 3085 3085 3085 3085 0
457 20250311 121400 84331015 3085 3085 3085 3085 0
458 20250311 121300 84331015 3085 3085 3085 3085 0
459 20250311 121200 84331015 3085 3085 3085 3085 0
460 20250311 121100 84331015 3085 3085 3085 3085 1000
461 20250311 121000 81246015 3100 3100 3100 3100 0
462 20250311 120900 81246015 3100 3100 3100 3100 0
463 20250311 120800 81246015 3100 3100 3100 3100 0
464 20250311 120700 81246015 3100 3100 3100 3100 0
465 20250311 120600 81246015 3100 3100 3100 3100 0
466 20250311 120500 81246015 3100 3100 3100 3100 0
467 20250311 120400 81246015 3100 3100 3100 3100 0
468 20250311 120300 81246015 3100 3100 3100 3100 0
469 20250311 120200 81246015 3100 3100 3100 3100 0
470 20250311 120100 81246015 3100 3100 3100 3100 0
471 20250311 120000 81246015 3100 3100 3100 3100 0
472 20250311 115900 81246015 3100 3100 3100 3100 0
473 20250311 115800 81246015 3100 3100 3100 3100 0
474 20250311 115700 81246015 3100 3100 3100 3100 0
475 20250311 115600 81246015 3100 3100 3100 3100 0
476 20250311 115500 81246015 3100 3100 3100 3100 0
477 20250311 115400 81246015 3100 3100 3100 3100 0
478 20250311 115300 81246015 3100 3100 3100 3100 0
479 20250311 115200 81246015 3100 3100 3100 3100 0
480 20250311 115100 81246015 3100 3100 3100 3100 0
481 20250311 115000 81246015 3100 3100 3100 3100 0
482 20250311 114900 81246015 3100 3100 3100 3100 1500
483 20250311 114800 76596015 3100 3100 3100 3100 0
484 20250311 114700 76596015 3100 3100 3100 3100 0
485 20250311 114600 76596015 3100 3100 3100 3100 0
486 20250311 114500 76596015 3100 3100 3100 3100 0
487 20250311 114400 76596015 3100 3100 3100 3100 0
488 20250311 114300 76596015 3100 3100 3100 3100 0
489 20250311 114200 76596015 3100 3100 3100 3100 0
490 20250311 114100 76596015 3100 3100 3100 3100 1
491 20250311 114000 76592915 3100 3100 3100 3100 0
492 20250311 113900 76592915 3100 3100 3100 3100 0
493 20250311 113800 76592915 3100 3100 3100 3100 0
494 20250311 113700 76592915 3100 3100 3100 3100 0
495 20250311 113600 76592915 3100 3100 3100 3100 0
496 20250311 113500 76592915 3100 3100 3100 3100 0
497 20250311 113400 76592915 3100 3100 3100 3100 0
498 20250311 113300 76592915 3100 3100 3100 3100 0
499 20250311 113200 76592915 3100 3100 3100 3100 0
500 20250311 113100 76592915 3100 3100 3100 3100 0
501 20250311 113000 76592915 3100 3100 3100 3100 0
502 20250311 112900 76592915 3100 3100 3100 3100 0
503 20250311 112800 76592915 3100 3100 3100 3100 5
504 20250311 112700 76577415 3100 3100 3100 3100 0
505 20250311 112600 76577415 3100 3100 3100 3100 0
506 20250311 112500 76577415 3100 3100 3100 3100 27
507 20250311 112400 76493715 3080 3080 3080 3080 0
508 20250311 112300 76493715 3080 3080 3080 3080 0
509 20250311 112200 76493715 3080 3080 3080 3080 1300
510 20250311 112100 72489715 3100 3100 3100 3100 1
511 20250311 112000 72486615 3075 3075 3075 3075 0
512 20250311 111900 72486615 3075 3075 3075 3075 0
513 20250311 111800 72486615 3075 3075 3075 3075 0
514 20250311 111700 72486615 3075 3075 3075 3075 0
515 20250311 111600 72486615 3075 3075 3075 3075 108
516 20250311 111500 72154515 3075 3075 3075 3075 1700
517 20250311 111400 66927015 3075 3075 3075 3075 0
518 20250311 111300 66927015 3075 3075 3075 3075 0
519 20250311 111200 66927015 3075 3075 3075 3075 0
520 20250311 111100 66927015 3075 3075 3075 3075 0
521 20250311 111000 66927015 3075 3075 3075 3075 0
522 20250311 110900 66927015 3075 3075 3075 3075 0
523 20250311 110800 66927015 3075 3075 3075 3075 0
524 20250311 110700 66927015 3075 3075 3075 3075 0
525 20250311 110600 66927015 3075 3075 3075 3075 0
526 20250311 110500 66927015 3075 3075 3075 3075 0
527 20250311 110400 66927015 3075 3075 3075 3075 0
528 20250311 110300 66927015 3075 3075 3075 3075 0
529 20250311 110200 66927015 3075 3075 3075 3075 0
530 20250311 110100 66927015 3075 3075 3075 3075 0
531 20250311 110000 66927015 3075 3075 3075 3075 0
532 20250311 105900 66927015 3075 3075 3075 3075 0
533 20250311 105800 66927015 3075 3060 3075 3060 1772
534 20250311 105700 61479260 3055 3070 3070 3055 6241
535 20250311 105600 42358120 3075 3075 3075 3075 0
536 20250311 105500 42358120 3075 3075 3075 3075 1
537 20250311 105400 42355045 3070 3070 3070 3070 0
538 20250311 105300 42355045 3070 3070 3070 3070 0
539 20250311 105200 42355045 3070 3070 3070 3070 0
540 20250311 105100 42355045 3070 3075 3075 3070 90
541 20250311 105000 42078375 3075 3075 3075 3075 10
542 20250311 104900 42047625 3085 3085 3085 3085 0
543 20250311 104800 42047625 3085 3085 3085 3085 0
544 20250311 104700 42047625 3085 3085 3085 3085 0
545 20250311 104600 42047625 3085 3085 3085 3085 0
546 20250311 104500 42047625 3085 3085 3085 3085 0
547 20250311 104400 42047625 3085 3085 3085 3085 0
548 20250311 104300 42047625 3085 3085 3085 3085 0
549 20250311 104200 42047625 3085 3075 3085 3075 186
550 20250311 104100 41475570 3075 3075 3075 3075 0
551 20250311 104000 41475570 3075 3070 3075 3070 180
552 20250311 103900 40922895 3065 3065 3065 3065 219
553 20250311 103800 40251660 3065 3065 3065 3065 0
554 20250311 103700 40251660 3065 3065 3065 3065 0
555 20250311 103600 40251660 3065 3065 3065 3065 0
556 20250311 103500 40251660 3065 3065 3065 3065 0
557 20250311 103400 40251660 3065 3065 3065 3065 0
558 20250311 103300 40251660 3065 3065 3065 3065 0
559 20250311 103200 40251660 3065 3065 3065 3065 0
560 20250311 103100 40251660 3065 3065 3065 3065 0
561 20250311 103000 40251660 3065 3065 3065 3065 0
562 20250311 102900 40251660 3065 3065 3065 3065 50
563 20250311 102800 40098410 3070 3070 3070 3070 0
564 20250311 102700 40098410 3070 3070 3070 3070 0
565 20250311 102600 40098410 3070 3070 3070 3070 0
566 20250311 102500 40098410 3070 3070 3070 3070 0
567 20250311 102400 40098410 3070 3070 3070 3070 2
568 20250311 102300 40092270 3060 3060 3060 3060 45
569 20250311 102200 39954570 3060 3060 3060 3060 2
570 20250311 102100 39948450 3065 3065 3065 3065 0
571 20250311 102000 39948450 3065 3065 3065 3065 0
572 20250311 101900 39948450 3065 3065 3065 3065 61
573 20250311 101800 39761485 3070 3070 3070 3070 0
574 20250311 101700 39761485 3070 3085 3085 3070 2014
575 20250311 101600 33578475 3070 3070 3070 3070 0
576 20250311 101500 33578475 3070 3070 3070 3070 0
577 20250311 101400 33578475 3070 3070 3070 3070 0
578 20250311 101300 33578475 3070 3070 3070 3070 0
579 20250311 101200 33578475 3070 3070 3070 3070 0
580 20250311 101100 33578475 3070 3070 3070 3070 0
581 20250311 101000 33578475 3070 3070 3070 3070 0
582 20250311 100900 33578475 3070 3070 3070 3070 0
583 20250311 100800 33578475 3070 3070 3070 3070 0
584 20250311 100700 33578475 3070 3070 3070 3070 0
585 20250311 100600 33578475 3070 3070 3070 3070 0
586 20250311 100500 33578475 3070 3070 3070 3070 0
587 20250311 100400 33578475 3070 3070 3070 3070 170
588 20250311 100300 33056575 3070 3075 3075 3070 443
589 20250311 100200 31695755 3075 3075 3075 3075 20
590 20250311 100100 31634255 3085 3085 3085 3085 0
591 20250311 100000 31634255 3085 3085 3085 3085 0
592 20250311 095900 31634255 3085 3085 3085 3085 250
593 20250311 095800 30863005 3080 3090 3090 3080 3
594 20250311 095700 30853755 3075 3075 3075 3075 0
595 20250311 095600 30853755 3075 3075 3075 3075 0
596 20250311 095500 30853755 3075 3075 3075 3075 0
597 20250311 095400 30853755 3075 3075 3075 3075 0
598 20250311 095300 30853755 3075 3075 3075 3075 0
599 20250311 095200 30853755 3075 3075 3075 3075 30
600 20250311 095100 30761505 3080 3080 3080 3080 0
601 20250311 095000 30761505 3080 3085 3085 3080 81
602 20250311 094900 30511635 3085 3085 3085 3085 172
603 20250311 094800 29981015 3085 3085 3085 3085 0
604 20250311 094700 29981015 3085 3085 3085 3085 0
605 20250311 094600 29981015 3085 3085 3085 3085 0
606 20250311 094500 29981015 3085 3085 3085 3085 6
607 20250311 094400 29962505 3085 3085 3085 3085 30
608 20250311 094300 29869955 3085 3085 3085 3085 0
609 20250311 094200 29869955 3085 3085 3085 3085 0
610 20250311 094100 29869955 3085 3085 3085 3085 0
611 20250311 094000 29869955 3085 3085 3085 3085 7
612 20250311 093900 29848360 3075 3080 3080 3075 8
613 20250311 093800 29823740 3080 3080 3080 3080 0
614 20250311 093700 29823740 3080 3080 3080 3080 3
615 20250311 093600 29814500 3075 3090 3090 3075 1243
616 20250311 093500 25987260 3130 3130 3130 3130 0
617 20250311 093400 25987260 3130 3100 3130 3100 1243
618 20250311 093300 22112400 3075 3075 3075 3075 0
619 20250311 093200 22112400 3075 3075 3075 3075 0
620 20250311 093100 22112400 3075 3075 3075 3075 0
621 20250311 093000 22112400 3075 3080 3080 3075 135
622 20250311 092900 21696615 3075 3075 3075 3075 439
623 20250311 092800 20346690 3075 3075 3075 3075 0
624 20250311 092700 20346690 3075 3075 3075 3075 250
625 20250311 092600 19577940 3075 3075 3075 3075 0
626 20250311 092500 19577940 3075 3075 3075 3075 17
627 20250311 092400 19525665 3075 3075 3075 3075 0
628 20250311 092300 19525665 3075 3075 3075 3075 11
629 20250311 092200 19491840 3075 3075 3075 3075 0
630 20250311 092100 19491840 3075 3060 3075 3060 408
631 20250311 092000 18243345 3075 3075 3075 3075 0
632 20250311 091900 18243345 3075 3075 3075 3075 340
633 20250311 091800 17197845 3065 3075 3075 3065 258
634 20250311 091700 16406495 3070 3070 3070 3070 0
635 20250311 091600 16406495 3070 3070 3070 3070 0
636 20250311 091500 16406495 3070 3060 3070 3060 239
637 20250311 091400 15673005 3070 3065 3070 3055 1956
638 20250311 091300 9690590 3070 3070 3070 3070 5
639 20250311 091200 9675240 3060 3065 3065 3060 966
640 20250311 091100 6718650 3065 3070 3070 3065 110
641 20250311 091000 6381000 3070 3070 3070 3070 214
642 20250311 090900 5724020 3070 3065 3070 3065 114
643 20250311 090800 5374365 3060 3060 3060 3060 0
644 20250311 090700 5374365 3060 3065 3065 3060 718
645 20250311 090600 3175510 3070 3085 3085 3070 261
646 20250311 090500 2373615 3085 3080 3085 3080 154
647 20250311 090400 1899230 3070 3070 3070 3070 1
648 20250311 090300 1896160 3070 3070 3070 3070 0
649 20250311 090200 1896160 3070 3080 3080 3070 33
650 20250311 090100 1794735 3080 3095 3095 3080 214
651 20250311 090000 1134600 3100 3100 3100 3100 366

1
066700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,125617,32474435,388156530,100346004150,0.39
20250306,125617,32474435,382503765,98884654575,0.39
20250305,125617,32474435,382503765,98884654575,0.39
20250304,125617,32474435,376851000,97423305000,0.39
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 125617 32474435 388156530 100346004150 0.39
3 20250306 125617 32474435 382503765 98884654575 0.39
4 20250305 125617 32474435 382503765 98884654575 0.39
5 20250304 125617 32474435 376851000 97423305000 0.39