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

654
070300/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195200,121143205,2360,2360,2360,2360,782
20250311,195100,121143205,2360,2360,2360,2360,0
20250311,195000,121143205,2360,2360,2360,2360,0
20250311,194900,121143205,2360,2360,2360,2360,0
20250311,194800,121143205,2360,2360,2360,2360,0
20250311,194700,121143205,2360,2360,2360,2360,0
20250311,194600,121143205,2360,2360,2360,2360,0
20250311,194500,121143205,2360,2360,2360,2360,0
20250311,194400,121143205,2360,2360,2360,2360,0
20250311,194300,121143205,2360,2360,2360,2360,0
20250311,194200,121143205,2360,2360,2360,2360,0
20250311,194100,121143205,2360,2360,2360,2360,0
20250311,194000,121143205,2360,2360,2360,2360,0
20250311,193900,121143205,2360,2360,2360,2360,0
20250311,193800,121143205,2360,2360,2360,2360,0
20250311,193700,121143205,2360,2360,2360,2360,0
20250311,193600,121143205,2360,2360,2360,2360,0
20250311,193500,121143205,2360,2360,2360,2360,0
20250311,193400,121143205,2360,2360,2360,2360,0
20250311,193300,121143205,2360,2360,2360,2360,0
20250311,193200,121143205,2360,2360,2360,2360,0
20250311,193100,121143205,2360,2360,2360,2360,0
20250311,193000,121143205,2360,2360,2360,2360,0
20250311,192900,121143205,2360,2360,2360,2360,0
20250311,192800,121143205,2360,2360,2360,2360,0
20250311,192700,121143205,2360,2360,2360,2360,0
20250311,192600,121143205,2360,2360,2360,2360,0
20250311,192500,121143205,2360,2360,2360,2360,0
20250311,192400,121143205,2360,2360,2360,2360,0
20250311,192300,121143205,2360,2360,2360,2360,0
20250311,192200,121143205,2360,2360,2360,2360,782
20250311,192100,121143205,2360,2360,2360,2360,0
20250311,192000,121143205,2360,2360,2360,2360,0
20250311,191900,121143205,2360,2360,2360,2360,0
20250311,191800,121143205,2360,2360,2360,2360,0
20250311,191700,121143205,2360,2360,2360,2360,0
20250311,191600,121143205,2360,2360,2360,2360,0
20250311,191500,121143205,2360,2360,2360,2360,0
20250311,191400,121143205,2360,2360,2360,2360,0
20250311,191300,121143205,2360,2360,2360,2360,0
20250311,191200,121143205,2360,2360,2360,2360,0
20250311,191100,121143205,2360,2360,2360,2360,0
20250311,191000,121143205,2360,2360,2360,2360,0
20250311,190900,121143205,2360,2360,2360,2360,0
20250311,190800,121143205,2360,2360,2360,2360,0
20250311,190700,121143205,2360,2360,2360,2360,0
20250311,190600,121143205,2360,2360,2360,2360,0
20250311,190500,121143205,2360,2360,2360,2360,0
20250311,190400,121143205,2360,2360,2360,2360,0
20250311,190300,121143205,2360,2360,2360,2360,0
20250311,190200,121143205,2360,2360,2360,2360,0
20250311,190100,121143205,2360,2360,2360,2360,0
20250311,190000,121143205,2360,2360,2360,2360,0
20250311,185900,121143205,2360,2360,2360,2360,0
20250311,185800,121143205,2360,2360,2360,2360,0
20250311,185700,121143205,2360,2360,2360,2360,0
20250311,185600,121143205,2360,2360,2360,2360,0
20250311,185500,121143205,2360,2360,2360,2360,0
20250311,185400,121143205,2360,2360,2360,2360,0
20250311,185300,121143205,2360,2360,2360,2360,0
20250311,185200,121143205,2360,2360,2360,2360,782
20250311,185100,121143205,2360,2360,2360,2360,0
20250311,185000,121143205,2360,2360,2360,2360,0
20250311,184900,121143205,2360,2360,2360,2360,0
20250311,184800,121143205,2360,2360,2360,2360,0
20250311,184700,121143205,2360,2360,2360,2360,0
20250311,184600,121143205,2360,2360,2360,2360,0
20250311,184500,121143205,2360,2360,2360,2360,0
20250311,184400,121143205,2360,2360,2360,2360,0
20250311,184300,121143205,2360,2360,2360,2360,0
20250311,184200,121143205,2360,2360,2360,2360,0
20250311,184100,121143205,2360,2360,2360,2360,0
20250311,184000,121143205,2360,2360,2360,2360,0
20250311,183900,121143205,2360,2360,2360,2360,0
20250311,183800,121143205,2360,2360,2360,2360,0
20250311,183700,121143205,2360,2360,2360,2360,0
20250311,183600,121143205,2360,2360,2360,2360,0
20250311,183500,121143205,2360,2360,2360,2360,0
20250311,183400,121143205,2360,2360,2360,2360,0
20250311,183300,121143205,2360,2360,2360,2360,0
20250311,183200,121143205,2360,2360,2360,2360,0
20250311,183100,121143205,2360,2360,2360,2360,0
20250311,183000,121143205,2360,2360,2360,2360,0
20250311,182900,121143205,2360,2360,2360,2360,0
20250311,182800,121143205,2360,2360,2360,2360,0
20250311,182700,121143205,2360,2360,2360,2360,0
20250311,182600,121143205,2360,2360,2360,2360,0
20250311,182500,121143205,2360,2360,2360,2360,0
20250311,182400,121143205,2360,2360,2360,2360,0
20250311,182300,121143205,2360,2360,2360,2360,0
20250311,182200,121143205,2360,2360,2360,2360,782
20250311,182100,121143205,2360,2360,2360,2360,0
20250311,182000,121143205,2360,2360,2360,2360,0
20250311,181900,121143205,2360,2360,2360,2360,0
20250311,181800,121143205,2360,2360,2360,2360,0
20250311,181700,121143205,2360,2360,2360,2360,0
20250311,181600,121143205,2360,2360,2360,2360,0
20250311,181500,121143205,2360,2360,2360,2360,0
20250311,181400,121143205,2360,2360,2360,2360,0
20250311,181300,121143205,2360,2360,2360,2360,0
20250311,181200,121143205,2360,2360,2360,2360,0
20250311,181100,121143205,2360,2360,2360,2360,0
20250311,181000,121143205,2360,2360,2360,2360,0
20250311,180900,121143205,2360,2360,2360,2360,0
20250311,180800,121143205,2360,2360,2360,2360,0
20250311,180700,121143205,2360,2360,2360,2360,0
20250311,180600,121143205,2360,2360,2360,2360,0
20250311,180500,121143205,2360,2360,2360,2360,0
20250311,180400,121143205,2360,2360,2360,2360,0
20250311,180300,121143205,2360,2360,2360,2360,0
20250311,180200,121143205,2360,2360,2360,2360,0
20250311,180100,121143205,2360,2360,2360,2360,0
20250311,180000,121143205,2360,2360,2360,2360,0
20250311,175900,121143205,2360,2360,2360,2360,0
20250311,175800,121143205,2360,2360,2360,2360,0
20250311,175700,121143205,2360,2360,2360,2360,0
20250311,175600,121143205,2360,2360,2360,2360,0
20250311,175500,121143205,2360,2360,2360,2360,0
20250311,175400,121143205,2360,2360,2360,2360,0
20250311,175300,121143205,2360,2360,2360,2360,0
20250311,175200,121143205,2360,2360,2360,2360,782
20250311,175100,121143205,2360,2360,2360,2360,0
20250311,175000,121143205,2360,2360,2360,2360,0
20250311,174900,121143205,2360,2360,2360,2360,0
20250311,174800,121143205,2360,2360,2360,2360,0
20250311,174700,121143205,2360,2360,2360,2360,0
20250311,174600,121143205,2360,2360,2360,2360,0
20250311,174500,121143205,2360,2360,2360,2360,0
20250311,174400,121143205,2360,2360,2360,2360,0
20250311,174300,121143205,2360,2360,2360,2360,0
20250311,174200,121143205,2360,2360,2360,2360,0
20250311,174100,121143205,2360,2360,2360,2360,0
20250311,174000,121143205,2360,2360,2360,2360,0
20250311,173900,121143205,2360,2360,2360,2360,0
20250311,173800,121143205,2360,2360,2360,2360,0
20250311,173700,121143205,2360,2360,2360,2360,0
20250311,173600,121143205,2360,2360,2360,2360,0
20250311,173500,121143205,2360,2360,2360,2360,0
20250311,173400,121143205,2360,2360,2360,2360,0
20250311,173300,121143205,2360,2360,2360,2360,0
20250311,173200,121143205,2360,2360,2360,2360,0
20250311,173100,121143205,2360,2360,2360,2360,0
20250311,173000,121143205,2360,2360,2360,2360,0
20250311,172900,121143205,2360,2360,2360,2360,0
20250311,172800,121143205,2360,2360,2360,2360,0
20250311,172700,121143205,2360,2360,2360,2360,0
20250311,172600,121143205,2360,2360,2360,2360,0
20250311,172500,121143205,2360,2360,2360,2360,0
20250311,172400,121143205,2360,2360,2360,2360,0
20250311,172300,121143205,2360,2360,2360,2360,0
20250311,172200,121143205,2360,2360,2360,2360,782
20250311,172100,121143205,2360,2360,2360,2360,0
20250311,172000,121143205,2360,2360,2360,2360,0
20250311,171900,121143205,2360,2360,2360,2360,0
20250311,171800,121143205,2360,2360,2360,2360,0
20250311,171700,121143205,2360,2360,2360,2360,0
20250311,171600,121143205,2360,2360,2360,2360,0
20250311,171500,121143205,2360,2360,2360,2360,0
20250311,171400,121143205,2360,2360,2360,2360,0
20250311,171300,121143205,2360,2360,2360,2360,0
20250311,171200,121143205,2360,2360,2360,2360,0
20250311,171100,121143205,2360,2360,2360,2360,0
20250311,171000,121143205,2360,2360,2360,2360,0
20250311,170900,121143205,2360,2360,2360,2360,0
20250311,170800,121143205,2360,2360,2360,2360,0
20250311,170700,121143205,2360,2360,2360,2360,0
20250311,170600,121143205,2360,2360,2360,2360,0
20250311,170500,121143205,2360,2360,2360,2360,0
20250311,170400,121143205,2360,2360,2360,2360,0
20250311,170300,121143205,2360,2360,2360,2360,0
20250311,170200,121143205,2360,2360,2360,2360,0
20250311,170100,121143205,2360,2360,2360,2360,0
20250311,170000,121143205,2360,2360,2360,2360,0
20250311,165900,121143205,2360,2360,2360,2360,0
20250311,165800,121143205,2360,2360,2360,2360,0
20250311,165700,121143205,2360,2360,2360,2360,0
20250311,165600,121143205,2360,2360,2360,2360,0
20250311,165500,121143205,2360,2360,2360,2360,0
20250311,165400,121143205,2360,2360,2360,2360,0
20250311,165300,121143205,2360,2360,2360,2360,0
20250311,165200,121143205,2360,2360,2360,2360,782
20250311,165100,121143205,2360,2360,2360,2360,0
20250311,165000,121143205,2360,2360,2360,2360,0
20250311,164900,121143205,2360,2360,2360,2360,0
20250311,164800,121143205,2360,2360,2360,2360,0
20250311,164700,121143205,2360,2360,2360,2360,0
20250311,164600,121143205,2360,2360,2360,2360,0
20250311,164500,121143205,2360,2360,2360,2360,0
20250311,164400,121143205,2360,2360,2360,2360,0
20250311,164300,121143205,2360,2360,2360,2360,0
20250311,164200,121143205,2360,2360,2360,2360,0
20250311,164100,121143205,2360,2360,2360,2360,0
20250311,164000,121143205,2360,2360,2360,2360,0
20250311,163900,121143205,2360,2360,2360,2360,0
20250311,163800,121143205,2360,2360,2360,2360,0
20250311,163700,121143205,2360,2360,2360,2360,0
20250311,163600,121143205,2360,2360,2360,2360,0
20250311,163500,121143205,2360,2360,2360,2360,0
20250311,163400,121143205,2360,2360,2360,2360,0
20250311,163300,121143205,2360,2360,2360,2360,0
20250311,163200,121143205,2360,2360,2360,2360,0
20250311,163100,121143205,2360,2360,2360,2360,0
20250311,163000,121143205,2360,2360,2360,2360,0
20250311,162900,121143205,2360,2360,2360,2360,0
20250311,162800,121143205,2360,2360,2360,2360,0
20250311,162700,121143205,2360,2360,2360,2360,0
20250311,162600,121143205,2360,2360,2360,2360,0
20250311,162500,121143205,2360,2360,2360,2360,0
20250311,162400,121143205,2360,2360,2360,2360,0
20250311,162300,121143205,2360,2360,2360,2360,0
20250311,162200,121143205,2360,2360,2360,2360,782
20250311,162100,121143205,2360,2360,2360,2360,0
20250311,162000,121143205,2360,2360,2360,2360,0
20250311,161900,121143205,2360,2360,2360,2360,0
20250311,161800,121143205,2360,2360,2360,2360,0
20250311,161700,121143205,2360,2360,2360,2360,0
20250311,161600,121143205,2360,2360,2360,2360,0
20250311,161500,121143205,2360,2360,2360,2360,0
20250311,161400,121143205,2360,2360,2360,2360,0
20250311,161300,121143205,2360,2360,2360,2360,0
20250311,161200,121143205,2360,2360,2360,2360,0
20250311,161100,121143205,2360,2360,2360,2360,0
20250311,161000,121143205,2360,2360,2360,2360,0
20250311,160900,121143205,2360,2360,2360,2360,0
20250311,160800,121143205,2360,2360,2360,2360,0
20250311,160700,121143205,2360,2360,2360,2360,0
20250311,160600,121143205,2360,2360,2360,2360,0
20250311,160500,121143205,2360,2360,2360,2360,0
20250311,160400,121143205,2360,2360,2360,2360,0
20250311,160300,121143205,2360,2360,2360,2360,0
20250311,160200,121143205,2360,2360,2360,2360,0
20250311,160100,121143205,2360,2360,2360,2360,0
20250311,160000,121143205,2360,2360,2360,2360,0
20250311,155900,121143205,2360,2360,2360,2360,0
20250311,155800,121143205,2360,2360,2360,2360,0
20250311,155700,121143205,2360,2360,2360,2360,0
20250311,155600,121143205,2360,2360,2360,2360,0
20250311,155500,121143205,2360,2360,2360,2360,0
20250311,155400,121143205,2360,2360,2360,2360,0
20250311,155300,121143205,2360,2360,2360,2360,0
20250311,155200,121143205,2360,2360,2360,2360,782
20250311,155100,121143205,2360,2360,2360,2360,0
20250311,155000,121143205,2360,2360,2360,2360,0
20250311,154900,121143205,2360,2360,2360,2360,0
20250311,154800,121143205,2360,2360,2360,2360,0
20250311,154700,121143205,2360,2360,2360,2360,0
20250311,154600,121143205,2360,2360,2360,2360,0
20250311,154500,121143205,2360,2360,2360,2360,0
20250311,154400,121143205,2360,2360,2360,2360,0
20250311,154300,121143205,2360,2360,2360,2360,0
20250311,154200,121143205,2360,2360,2360,2360,0
20250311,154100,121143205,2360,2360,2360,2360,0
20250311,154000,121143205,2360,2360,2360,2360,0
20250311,153900,121143205,2360,2360,2360,2360,0
20250311,153800,121143205,2360,2360,2360,2360,0
20250311,153700,121143205,2360,2360,2360,2360,0
20250311,153600,121143205,2360,2360,2360,2360,0
20250311,153500,121143205,2360,2360,2360,2360,0
20250311,153400,121143205,2360,2360,2360,2360,0
20250311,153300,121143205,2360,2360,2360,2360,0
20250311,153200,121143205,2360,2360,2360,2360,0
20250311,153100,121143205,2360,2360,2360,2360,0
20250311,153000,121143205,2360,2360,2360,2360,782
20250311,152900,119297685,2380,2380,2380,2380,0
20250311,152800,119297685,2380,2380,2380,2380,0
20250311,152700,119297685,2380,2380,2380,2380,0
20250311,152600,119297685,2380,2380,2380,2380,0
20250311,152500,119297685,2380,2380,2380,2380,0
20250311,152400,119297685,2380,2380,2380,2380,0
20250311,152300,119297685,2380,2380,2380,2380,0
20250311,152200,119297685,2380,2380,2380,2380,0
20250311,152100,119297685,2380,2380,2380,2380,0
20250311,152000,119297685,2380,2380,2380,2380,0
20250311,151900,119297685,2380,2380,2380,2370,338
20250311,151800,118493570,2380,2380,2380,2380,20
20250311,151700,118445970,2380,2380,2380,2375,40
20250311,151600,118350825,2375,2375,2380,2375,562
20250311,151500,117013330,2380,2380,2380,2380,0
20250311,151400,117013330,2380,2380,2380,2380,10
20250311,151300,116989530,2380,2380,2380,2380,1
20250311,151200,116987150,2375,2380,2380,2375,272
20250311,151100,116340100,2380,2380,2380,2380,0
20250311,151000,116340100,2380,2375,2380,2370,902
20250311,150900,114198720,2385,2385,2385,2385,1
20250311,150800,114196335,2380,2380,2380,2380,1
20250311,150700,114193955,2390,2390,2390,2390,0
20250311,150600,114193955,2390,2390,2390,2390,0
20250311,150500,114193955,2390,2390,2390,2390,0
20250311,150400,114193955,2390,2390,2390,2390,0
20250311,150300,114193955,2390,2390,2390,2390,9
20250311,150200,114172445,2390,2390,2390,2390,1
20250311,150100,114170055,2375,2375,2375,2375,0
20250311,150000,114170055,2375,2380,2380,2375,615
20250311,145900,112706895,2385,2385,2385,2385,38
20250311,145800,112616265,2390,2390,2390,2390,41
20250311,145700,112518275,2390,2390,2390,2390,0
20250311,145600,112518275,2390,2390,2390,2390,0
20250311,145500,112518275,2390,2390,2390,2390,0
20250311,145400,112518275,2390,2390,2390,2390,0
20250311,145300,112518275,2390,2390,2390,2390,450
20250311,145200,111442775,2385,2385,2385,2385,0
20250311,145100,111442775,2385,2385,2385,2385,45
20250311,145000,111335450,2385,2385,2385,2385,24
20250311,144900,111278210,2385,2385,2385,2385,0
20250311,144800,111278210,2385,2385,2385,2385,8
20250311,144700,111259130,2380,2380,2380,2380,4
20250311,144600,111249610,2385,2385,2385,2385,0
20250311,144500,111249610,2385,2385,2385,2385,0
20250311,144400,111249610,2385,2385,2385,2385,5
20250311,144300,111237685,2385,2385,2385,2385,0
20250311,144200,111237685,2385,2385,2385,2385,0
20250311,144100,111237685,2385,2385,2385,2385,0
20250311,144000,111237685,2385,2385,2385,2385,20
20250311,143900,111189985,2390,2390,2390,2390,0
20250311,143800,111189985,2390,2390,2390,2390,0
20250311,143700,111189985,2390,2390,2390,2390,0
20250311,143600,111189985,2390,2390,2390,2390,0
20250311,143500,111189985,2390,2390,2390,2390,0
20250311,143400,111189985,2390,2390,2390,2390,0
20250311,143300,111189985,2390,2390,2390,2390,0
20250311,143200,111189985,2390,2390,2390,2390,0
20250311,143100,111189985,2390,2390,2390,2390,0
20250311,143000,111189985,2390,2390,2390,2390,0
20250311,142900,111189985,2390,2390,2390,2390,0
20250311,142800,111189985,2390,2390,2390,2390,0
20250311,142700,111189985,2390,2390,2390,2390,0
20250311,142600,111189985,2390,2390,2390,2390,0
20250311,142500,111189985,2390,2390,2390,2390,0
20250311,142400,111189985,2390,2390,2390,2390,0
20250311,142300,111189985,2390,2390,2390,2390,0
20250311,142200,111189985,2390,2390,2390,2390,0
20250311,142100,111189985,2390,2390,2390,2390,1
20250311,142000,111187595,2385,2385,2385,2385,0
20250311,141900,111187595,2385,2385,2385,2385,0
20250311,141800,111187595,2385,2385,2385,2385,0
20250311,141700,111187595,2385,2385,2385,2385,419
20250311,141600,110188280,2385,2385,2385,2385,0
20250311,141500,110188280,2385,2385,2385,2385,0
20250311,141400,110188280,2385,2385,2385,2385,0
20250311,141300,110188280,2385,2385,2385,2385,0
20250311,141200,110188280,2385,2385,2385,2385,0
20250311,141100,110188280,2385,2385,2385,2385,0
20250311,141000,110188280,2385,2385,2385,2385,0
20250311,140900,110188280,2385,2375,2385,2370,162
20250311,140800,109803875,2385,2385,2385,2385,1
20250311,140700,109801490,2370,2370,2370,2370,0
20250311,140600,109801490,2370,2370,2370,2370,0
20250311,140500,109801490,2370,2380,2380,2370,1130
20250311,140400,107112845,2385,2385,2385,2385,0
20250311,140300,107112845,2385,2385,2385,2385,0
20250311,140200,107112845,2385,2385,2385,2385,0
20250311,140100,107112845,2385,2385,2385,2385,0
20250311,140000,107112845,2385,2385,2385,2385,0
20250311,135900,107112845,2385,2385,2385,2385,0
20250311,135800,107112845,2385,2385,2385,2385,0
20250311,135700,107112845,2385,2385,2385,2385,0
20250311,135600,107112845,2385,2385,2385,2385,0
20250311,135500,107112845,2385,2385,2385,2385,0
20250311,135400,107112845,2385,2385,2385,2385,0
20250311,135300,107112845,2385,2385,2385,2385,50
20250311,135200,106993595,2385,2385,2385,2385,0
20250311,135100,106993595,2385,2385,2385,2385,0
20250311,135000,106993595,2385,2385,2385,2385,500
20250311,134900,105801095,2385,2385,2385,2385,106
20250311,134800,105548285,2390,2390,2390,2390,0
20250311,134700,105548285,2390,2390,2390,2390,0
20250311,134600,105548285,2390,2390,2390,2390,0
20250311,134500,105548285,2390,2390,2390,2390,0
20250311,134400,105548285,2390,2390,2390,2390,0
20250311,134300,105548285,2390,2390,2390,2390,224
20250311,134200,105012925,2395,2395,2395,2395,0
20250311,134100,105012925,2395,2395,2395,2395,1
20250311,134000,105010530,2390,2390,2390,2390,13
20250311,133900,104979460,2390,2390,2390,2390,555
20250311,133800,103653010,2390,2390,2390,2390,0
20250311,133700,103653010,2390,2390,2390,2380,564
20250311,133600,102305680,2390,2390,2390,2390,0
20250311,133500,102305680,2390,2390,2390,2390,0
20250311,133400,102305680,2390,2390,2390,2390,0
20250311,133300,102305680,2390,2390,2390,2390,0
20250311,133200,102305680,2390,2390,2390,2390,200
20250311,133100,101827680,2390,2390,2390,2390,0
20250311,133000,101827680,2390,2390,2390,2390,0
20250311,132900,101827680,2390,2390,2390,2390,1
20250311,132800,101825290,2380,2380,2380,2380,4
20250311,132700,101815770,2390,2390,2390,2390,0
20250311,132600,101815770,2390,2390,2390,2390,40
20250311,132500,101720170,2400,2400,2400,2400,0
20250311,132400,101720170,2400,2400,2400,2400,0
20250311,132300,101720170,2400,2400,2400,2400,0
20250311,132200,101720170,2400,2400,2400,2400,0
20250311,132100,101720170,2400,2400,2400,2400,0
20250311,132000,101720170,2400,2400,2400,2400,0
20250311,131900,101720170,2400,2400,2400,2400,0
20250311,131800,101720170,2400,2400,2400,2400,0
20250311,131700,101720170,2400,2400,2400,2400,0
20250311,131600,101720170,2400,2400,2400,2400,400
20250311,131500,100760170,2400,2400,2400,2400,0
20250311,131400,100760170,2400,2400,2400,2400,0
20250311,131300,100760170,2400,2400,2400,2400,0
20250311,131200,100760170,2400,2400,2400,2400,0
20250311,131100,100760170,2400,2400,2400,2400,1
20250311,131000,100757770,2395,2395,2395,2395,102
20250311,130900,100513480,2390,2390,2390,2390,1
20250311,130800,100511090,2390,2390,2390,2390,0
20250311,130700,100511090,2390,2390,2390,2390,0
20250311,130600,100511090,2390,2390,2390,2390,2
20250311,130500,100506310,2395,2395,2395,2395,0
20250311,130400,100506310,2395,2395,2395,2395,0
20250311,130300,100506310,2395,2395,2395,2395,0
20250311,130200,100506310,2395,2395,2395,2395,0
20250311,130100,100506310,2395,2395,2395,2395,0
20250311,130000,100506310,2395,2395,2395,2395,0
20250311,125900,100506310,2395,2395,2395,2395,0
20250311,125800,100506310,2395,2395,2395,2395,0
20250311,125700,100506310,2395,2395,2395,2395,0
20250311,125600,100506310,2395,2395,2395,2395,0
20250311,125500,100506310,2395,2395,2395,2395,0
20250311,125400,100506310,2395,2395,2395,2395,0
20250311,125300,100506310,2395,2395,2395,2395,16
20250311,125200,100467990,2395,2395,2395,2395,0
20250311,125100,100467990,2395,2395,2395,2395,0
20250311,125000,100467990,2395,2395,2395,2395,0
20250311,124900,100467990,2395,2395,2395,2395,0
20250311,124800,100467990,2395,2395,2395,2395,1
20250311,124700,100465595,2390,2390,2390,2390,0
20250311,124600,100465595,2390,2390,2390,2390,0
20250311,124500,100465595,2390,2390,2390,2390,0
20250311,124400,100465595,2390,2390,2390,2390,0
20250311,124300,100465595,2390,2390,2390,2390,0
20250311,124200,100465595,2390,2390,2390,2390,0
20250311,124100,100465595,2390,2390,2390,2390,0
20250311,124000,100465595,2390,2390,2390,2390,8
20250311,123900,100446475,2390,2390,2390,2390,0
20250311,123800,100446475,2390,2390,2390,2390,0
20250311,123700,100446475,2390,2390,2390,2390,0
20250311,123600,100446475,2390,2390,2390,2390,0
20250311,123500,100446475,2390,2390,2390,2390,0
20250311,123400,100446475,2390,2390,2390,2390,0
20250311,123300,100446475,2390,2390,2390,2390,0
20250311,123200,100446475,2390,2390,2390,2390,73
20250311,123100,100272005,2395,2395,2395,2395,0
20250311,123000,100272005,2395,2395,2395,2395,0
20250311,122900,100272005,2395,2395,2395,2395,0
20250311,122800,100272005,2395,2395,2395,2395,0
20250311,122700,100272005,2395,2395,2395,2395,1
20250311,122600,100269610,2390,2390,2390,2390,0
20250311,122500,100269610,2390,2390,2390,2390,0
20250311,122400,100269610,2390,2390,2390,2390,0
20250311,122300,100269610,2390,2390,2390,2390,0
20250311,122200,100269610,2390,2390,2390,2390,0
20250311,122100,100269610,2390,2390,2390,2390,0
20250311,122000,100269610,2390,2390,2390,2390,0
20250311,121900,100269610,2390,2390,2390,2390,1
20250311,121800,100267220,2400,2400,2400,2400,0
20250311,121700,100267220,2400,2400,2400,2400,0
20250311,121600,100267220,2400,2400,2400,2400,0
20250311,121500,100267220,2400,2400,2400,2400,0
20250311,121400,100267220,2400,2400,2400,2400,0
20250311,121300,100267220,2400,2400,2400,2400,0
20250311,121200,100267220,2400,2400,2400,2400,1
20250311,121100,100264820,2380,2380,2380,2380,0
20250311,121000,100264820,2380,2380,2380,2380,368
20250311,120900,99388980,2400,2400,2400,2400,0
20250311,120800,99388980,2400,2400,2400,2400,0
20250311,120700,99388980,2400,2400,2400,2400,0
20250311,120600,99388980,2400,2400,2400,2400,0
20250311,120500,99388980,2400,2400,2400,2400,0
20250311,120400,99388980,2400,2400,2400,2400,0
20250311,120300,99388980,2400,2400,2400,2400,0
20250311,120200,99388980,2400,2400,2400,2400,0
20250311,120100,99388980,2400,2400,2400,2400,0
20250311,120000,99388980,2400,2400,2400,2400,0
20250311,115900,99388980,2400,2400,2400,2400,0
20250311,115800,99388980,2400,2400,2400,2400,0
20250311,115700,99388980,2400,2400,2400,2400,0
20250311,115600,99388980,2400,2380,2400,2375,2726
20250311,115500,92901855,2380,2370,2380,2370,3
20250311,115400,92894735,2365,2380,2380,2365,1017
20250311,115300,90476070,2385,2385,2385,2385,20
20250311,115200,90428370,2390,2390,2390,2390,0
20250311,115100,90428370,2390,2390,2390,2390,1
20250311,115000,90425980,2380,2380,2380,2380,0
20250311,114900,90425980,2380,2390,2390,2380,146
20250311,114800,90077575,2395,2395,2395,2395,0
20250311,114700,90077575,2395,2395,2395,2395,0
20250311,114600,90077575,2395,2395,2395,2395,0
20250311,114500,90077575,2395,2395,2395,2395,0
20250311,114400,90077575,2395,2395,2395,2395,0
20250311,114300,90077575,2395,2395,2395,2395,0
20250311,114200,90077575,2395,2395,2395,2395,0
20250311,114100,90077575,2395,2395,2395,2395,240
20250311,114000,89502775,2395,2395,2395,2395,0
20250311,113900,89502775,2395,2395,2395,2395,0
20250311,113800,89502775,2395,2395,2395,2395,447
20250311,113700,88432210,2395,2395,2395,2395,30
20250311,113600,88360360,2395,2395,2395,2395,0
20250311,113500,88360360,2395,2395,2395,2395,0
20250311,113400,88360360,2395,2395,2395,2395,0
20250311,113300,88360360,2395,2395,2395,2395,0
20250311,113200,88360360,2395,2395,2395,2395,0
20250311,113100,88360360,2395,2395,2395,2395,0
20250311,113000,88360360,2395,2395,2395,2395,0
20250311,112900,88360360,2395,2395,2395,2395,1
20250311,112800,88357965,2395,2395,2395,2395,0
20250311,112700,88357965,2395,2390,2395,2390,2
20250311,112600,88353180,2390,2390,2390,2390,499
20250311,112500,87160570,2395,2395,2395,2395,0
20250311,112400,87160570,2395,2395,2395,2395,0
20250311,112300,87160570,2395,2395,2395,2395,116
20250311,112200,86882750,2395,2395,2395,2395,0
20250311,112100,86882750,2395,2390,2395,2390,94
20250311,112000,86658085,2390,2390,2390,2390,0
20250311,111900,86658085,2390,2390,2390,2390,0
20250311,111800,86658085,2390,2390,2390,2390,0
20250311,111700,86658085,2390,2370,2390,2370,573
20250311,111600,85300055,2370,2370,2370,2370,1
20250311,111500,85297685,2370,2370,2370,2370,63
20250311,111400,85148375,2370,2370,2370,2370,0
20250311,111300,85148375,2370,2370,2370,2370,0
20250311,111200,85148375,2370,2370,2370,2370,0
20250311,111100,85148375,2370,2390,2390,2370,16
20250311,111000,85110435,2365,2365,2365,2365,0
20250311,110900,85110435,2365,2365,2365,2365,0
20250311,110800,85110435,2365,2365,2365,2365,0
20250311,110700,85110435,2365,2365,2365,2365,0
20250311,110600,85110435,2365,2365,2365,2365,0
20250311,110500,85110435,2365,2365,2365,2365,0
20250311,110400,85110435,2365,2375,2375,2365,596
20250311,110300,83698115,2395,2395,2395,2395,0
20250311,110200,83698115,2395,2395,2395,2395,0
20250311,110100,83698115,2395,2395,2395,2395,503
20250311,110000,82493430,2395,2395,2395,2395,0
20250311,105900,82493430,2395,2395,2395,2395,0
20250311,105800,82493430,2395,2395,2395,2395,110
20250311,105700,82229980,2395,2395,2395,2395,0
20250311,105600,82229980,2395,2395,2395,2395,0
20250311,105500,82229980,2395,2395,2395,2395,1
20250311,105400,82227585,2405,2405,2405,2405,1
20250311,105300,82225180,2395,2395,2395,2395,0
20250311,105200,82225180,2395,2395,2395,2395,1
20250311,105100,82222785,2405,2405,2405,2405,1
20250311,105000,82220380,2410,2410,2410,2410,0
20250311,104900,82220380,2410,2410,2410,2410,0
20250311,104800,82220380,2410,2410,2410,2410,0
20250311,104700,82220380,2410,2410,2410,2410,0
20250311,104600,82220380,2410,2410,2410,2410,8
20250311,104500,82201100,2410,2410,2410,2410,0
20250311,104400,82201100,2410,2410,2410,2410,0
20250311,104300,82201100,2410,2410,2410,2410,0
20250311,104200,82201100,2410,2410,2410,2410,0
20250311,104100,82201100,2410,2395,2410,2395,75
20250311,104000,82021460,2410,2410,2410,2410,0
20250311,103900,82021460,2410,2410,2410,2410,0
20250311,103800,82021460,2410,2410,2410,2410,0
20250311,103700,82021460,2410,2410,2410,2410,0
20250311,103600,82021460,2410,2410,2410,2410,0
20250311,103500,82021460,2410,2380,2410,2380,671
20250311,103400,80424420,2380,2380,2380,2380,0
20250311,103300,80424420,2380,2380,2380,2380,1
20250311,103200,80422040,2360,2360,2360,2360,0
20250311,103100,80422040,2360,2360,2360,2360,0
20250311,103000,80422040,2360,2355,2360,2350,958
20250311,102900,78163065,2360,2375,2375,2360,828
20250311,102800,76198590,2375,2375,2375,2375,8
20250311,102700,76179590,2375,2375,2375,2375,0
20250311,102600,76179590,2375,2375,2375,2375,100
20250311,102500,75942090,2375,2375,2375,2375,0
20250311,102400,75942090,2375,2375,2375,2375,0
20250311,102300,75942090,2375,2375,2375,2375,0
20250311,102200,75942090,2375,2375,2375,2375,0
20250311,102100,75942090,2375,2375,2375,2375,0
20250311,102000,75942090,2375,2375,2375,2375,257
20250311,101900,75331715,2380,2380,2380,2380,0
20250311,101800,75331715,2380,2380,2380,2380,0
20250311,101700,75331715,2380,2380,2380,2380,0
20250311,101600,75331715,2380,2380,2380,2380,0
20250311,101500,75331715,2380,2380,2380,2380,0
20250311,101400,75331715,2380,2365,2380,2365,501
20250311,101300,74144840,2360,2360,2360,2360,0
20250311,101200,74144840,2360,2360,2360,2360,0
20250311,101100,74144840,2360,2360,2360,2360,554
20250311,101000,72837400,2360,2360,2360,2360,0
20250311,100900,72837400,2360,2360,2360,2360,0
20250311,100800,72837400,2360,2360,2360,2360,500
20250311,100700,71657400,2360,2360,2360,2360,0
20250311,100600,71657400,2360,2340,2360,2315,3453
20250311,100500,63625650,2340,2385,2385,2330,3557
20250311,100400,55298685,2390,2390,2390,2390,670
20250311,100300,53697385,2395,2395,2395,2395,3
20250311,100200,53690200,2400,2400,2400,2400,0
20250311,100100,53690200,2400,2400,2400,2400,0
20250311,100000,53690200,2400,2395,2400,2395,51
20250311,095900,53568050,2395,2395,2395,2395,11
20250311,095800,53541705,2395,2395,2395,2395,100
20250311,095700,53302205,2395,2395,2395,2395,0
20250311,095600,53302205,2395,2395,2395,2395,0
20250311,095500,53302205,2395,2395,2395,2395,0
20250311,095400,53302205,2395,2395,2395,2395,0
20250311,095300,53302205,2395,2395,2395,2395,0
20250311,095200,53302205,2395,2395,2395,2395,1
20250311,095100,53299810,2375,2400,2400,2360,1537
20250311,095000,49616885,2440,2440,2440,2440,0
20250311,094900,49616885,2440,2440,2440,2440,0
20250311,094800,49616885,2440,2405,2440,2400,36
20250311,094700,49530405,2445,2445,2445,2445,1
20250311,094600,49527960,2445,2445,2445,2445,0
20250311,094500,49527960,2445,2445,2445,2445,10
20250311,094400,49503510,2445,2435,2445,2435,1002
20250311,094300,47054345,2435,2435,2435,2435,0
20250311,094200,47054345,2435,2435,2435,2435,0
20250311,094100,47054345,2435,2435,2435,2435,0
20250311,094000,47054345,2435,2435,2435,2435,0
20250311,093900,47054345,2435,2435,2435,2435,0
20250311,093800,47054345,2435,2435,2435,2435,0
20250311,093700,47054345,2435,2425,2435,2425,37
20250311,093600,46964510,2435,2400,2435,2400,62
20250311,093500,46815640,2400,2405,2405,2400,48
20250311,093400,46700315,2445,2445,2445,2445,2
20250311,093300,46695425,2445,2445,2445,2445,0
20250311,093200,46695425,2445,2445,2445,2445,0
20250311,093100,46695425,2445,2405,2445,2405,173
20250311,093000,46276315,2435,2390,2435,2390,570
20250311,092900,44913905,2385,2380,2385,2380,1082
20250311,092800,42334325,2380,2380,2380,2380,0
20250311,092700,42334325,2380,2380,2380,2380,1
20250311,092600,42331945,2355,2360,2360,2355,185
20250311,092500,41895510,2355,2355,2355,2355,1170
20250311,092400,39140160,2355,2370,2385,2355,2490
20250311,092300,33238685,2385,2385,2385,2385,0
20250311,092200,33238685,2385,2385,2385,2385,0
20250311,092100,33238685,2385,2385,2385,2385,0
20250311,092000,33238685,2385,2385,2385,2385,0
20250311,091900,33238685,2385,2380,2385,2380,412
20250311,091800,32258120,2365,2355,2365,2355,650
20250311,091700,30722210,2355,2350,2355,2350,662
20250311,091600,29164150,2350,2350,2350,2350,1
20250311,091500,29161800,2350,2350,2350,2350,0
20250311,091400,29161800,2350,2340,2350,2340,2
20250311,091300,29157110,2340,2340,2340,2340,437
20250311,091200,28134530,2340,2340,2340,2340,0
20250311,091100,28134530,2340,2350,2350,2340,1233
20250311,091000,25244910,2360,2345,2360,2345,1198
20250311,090900,22432630,2345,2370,2370,2305,4071
20250311,090800,12956155,2365,2400,2400,2365,1019
20250311,090700,10518695,2405,2405,2420,2405,66
20250311,090600,10359950,2420,2420,2420,2420,1
20250311,090500,10357530,2400,2400,2400,2400,0
20250311,090400,10357530,2400,2400,2400,2400,112
20250311,090300,10088730,2400,2400,2400,2400,200
20250311,090200,9608730,2415,2415,2415,2415,500
20250311,090100,8401230,2415,2435,2435,2415,2092
20250311,090000,3329525,2425,2425,2425,2425,1373
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195200 121143205 2360 2360 2360 2360 782
3 20250311 195100 121143205 2360 2360 2360 2360 0
4 20250311 195000 121143205 2360 2360 2360 2360 0
5 20250311 194900 121143205 2360 2360 2360 2360 0
6 20250311 194800 121143205 2360 2360 2360 2360 0
7 20250311 194700 121143205 2360 2360 2360 2360 0
8 20250311 194600 121143205 2360 2360 2360 2360 0
9 20250311 194500 121143205 2360 2360 2360 2360 0
10 20250311 194400 121143205 2360 2360 2360 2360 0
11 20250311 194300 121143205 2360 2360 2360 2360 0
12 20250311 194200 121143205 2360 2360 2360 2360 0
13 20250311 194100 121143205 2360 2360 2360 2360 0
14 20250311 194000 121143205 2360 2360 2360 2360 0
15 20250311 193900 121143205 2360 2360 2360 2360 0
16 20250311 193800 121143205 2360 2360 2360 2360 0
17 20250311 193700 121143205 2360 2360 2360 2360 0
18 20250311 193600 121143205 2360 2360 2360 2360 0
19 20250311 193500 121143205 2360 2360 2360 2360 0
20 20250311 193400 121143205 2360 2360 2360 2360 0
21 20250311 193300 121143205 2360 2360 2360 2360 0
22 20250311 193200 121143205 2360 2360 2360 2360 0
23 20250311 193100 121143205 2360 2360 2360 2360 0
24 20250311 193000 121143205 2360 2360 2360 2360 0
25 20250311 192900 121143205 2360 2360 2360 2360 0
26 20250311 192800 121143205 2360 2360 2360 2360 0
27 20250311 192700 121143205 2360 2360 2360 2360 0
28 20250311 192600 121143205 2360 2360 2360 2360 0
29 20250311 192500 121143205 2360 2360 2360 2360 0
30 20250311 192400 121143205 2360 2360 2360 2360 0
31 20250311 192300 121143205 2360 2360 2360 2360 0
32 20250311 192200 121143205 2360 2360 2360 2360 782
33 20250311 192100 121143205 2360 2360 2360 2360 0
34 20250311 192000 121143205 2360 2360 2360 2360 0
35 20250311 191900 121143205 2360 2360 2360 2360 0
36 20250311 191800 121143205 2360 2360 2360 2360 0
37 20250311 191700 121143205 2360 2360 2360 2360 0
38 20250311 191600 121143205 2360 2360 2360 2360 0
39 20250311 191500 121143205 2360 2360 2360 2360 0
40 20250311 191400 121143205 2360 2360 2360 2360 0
41 20250311 191300 121143205 2360 2360 2360 2360 0
42 20250311 191200 121143205 2360 2360 2360 2360 0
43 20250311 191100 121143205 2360 2360 2360 2360 0
44 20250311 191000 121143205 2360 2360 2360 2360 0
45 20250311 190900 121143205 2360 2360 2360 2360 0
46 20250311 190800 121143205 2360 2360 2360 2360 0
47 20250311 190700 121143205 2360 2360 2360 2360 0
48 20250311 190600 121143205 2360 2360 2360 2360 0
49 20250311 190500 121143205 2360 2360 2360 2360 0
50 20250311 190400 121143205 2360 2360 2360 2360 0
51 20250311 190300 121143205 2360 2360 2360 2360 0
52 20250311 190200 121143205 2360 2360 2360 2360 0
53 20250311 190100 121143205 2360 2360 2360 2360 0
54 20250311 190000 121143205 2360 2360 2360 2360 0
55 20250311 185900 121143205 2360 2360 2360 2360 0
56 20250311 185800 121143205 2360 2360 2360 2360 0
57 20250311 185700 121143205 2360 2360 2360 2360 0
58 20250311 185600 121143205 2360 2360 2360 2360 0
59 20250311 185500 121143205 2360 2360 2360 2360 0
60 20250311 185400 121143205 2360 2360 2360 2360 0
61 20250311 185300 121143205 2360 2360 2360 2360 0
62 20250311 185200 121143205 2360 2360 2360 2360 782
63 20250311 185100 121143205 2360 2360 2360 2360 0
64 20250311 185000 121143205 2360 2360 2360 2360 0
65 20250311 184900 121143205 2360 2360 2360 2360 0
66 20250311 184800 121143205 2360 2360 2360 2360 0
67 20250311 184700 121143205 2360 2360 2360 2360 0
68 20250311 184600 121143205 2360 2360 2360 2360 0
69 20250311 184500 121143205 2360 2360 2360 2360 0
70 20250311 184400 121143205 2360 2360 2360 2360 0
71 20250311 184300 121143205 2360 2360 2360 2360 0
72 20250311 184200 121143205 2360 2360 2360 2360 0
73 20250311 184100 121143205 2360 2360 2360 2360 0
74 20250311 184000 121143205 2360 2360 2360 2360 0
75 20250311 183900 121143205 2360 2360 2360 2360 0
76 20250311 183800 121143205 2360 2360 2360 2360 0
77 20250311 183700 121143205 2360 2360 2360 2360 0
78 20250311 183600 121143205 2360 2360 2360 2360 0
79 20250311 183500 121143205 2360 2360 2360 2360 0
80 20250311 183400 121143205 2360 2360 2360 2360 0
81 20250311 183300 121143205 2360 2360 2360 2360 0
82 20250311 183200 121143205 2360 2360 2360 2360 0
83 20250311 183100 121143205 2360 2360 2360 2360 0
84 20250311 183000 121143205 2360 2360 2360 2360 0
85 20250311 182900 121143205 2360 2360 2360 2360 0
86 20250311 182800 121143205 2360 2360 2360 2360 0
87 20250311 182700 121143205 2360 2360 2360 2360 0
88 20250311 182600 121143205 2360 2360 2360 2360 0
89 20250311 182500 121143205 2360 2360 2360 2360 0
90 20250311 182400 121143205 2360 2360 2360 2360 0
91 20250311 182300 121143205 2360 2360 2360 2360 0
92 20250311 182200 121143205 2360 2360 2360 2360 782
93 20250311 182100 121143205 2360 2360 2360 2360 0
94 20250311 182000 121143205 2360 2360 2360 2360 0
95 20250311 181900 121143205 2360 2360 2360 2360 0
96 20250311 181800 121143205 2360 2360 2360 2360 0
97 20250311 181700 121143205 2360 2360 2360 2360 0
98 20250311 181600 121143205 2360 2360 2360 2360 0
99 20250311 181500 121143205 2360 2360 2360 2360 0
100 20250311 181400 121143205 2360 2360 2360 2360 0
101 20250311 181300 121143205 2360 2360 2360 2360 0
102 20250311 181200 121143205 2360 2360 2360 2360 0
103 20250311 181100 121143205 2360 2360 2360 2360 0
104 20250311 181000 121143205 2360 2360 2360 2360 0
105 20250311 180900 121143205 2360 2360 2360 2360 0
106 20250311 180800 121143205 2360 2360 2360 2360 0
107 20250311 180700 121143205 2360 2360 2360 2360 0
108 20250311 180600 121143205 2360 2360 2360 2360 0
109 20250311 180500 121143205 2360 2360 2360 2360 0
110 20250311 180400 121143205 2360 2360 2360 2360 0
111 20250311 180300 121143205 2360 2360 2360 2360 0
112 20250311 180200 121143205 2360 2360 2360 2360 0
113 20250311 180100 121143205 2360 2360 2360 2360 0
114 20250311 180000 121143205 2360 2360 2360 2360 0
115 20250311 175900 121143205 2360 2360 2360 2360 0
116 20250311 175800 121143205 2360 2360 2360 2360 0
117 20250311 175700 121143205 2360 2360 2360 2360 0
118 20250311 175600 121143205 2360 2360 2360 2360 0
119 20250311 175500 121143205 2360 2360 2360 2360 0
120 20250311 175400 121143205 2360 2360 2360 2360 0
121 20250311 175300 121143205 2360 2360 2360 2360 0
122 20250311 175200 121143205 2360 2360 2360 2360 782
123 20250311 175100 121143205 2360 2360 2360 2360 0
124 20250311 175000 121143205 2360 2360 2360 2360 0
125 20250311 174900 121143205 2360 2360 2360 2360 0
126 20250311 174800 121143205 2360 2360 2360 2360 0
127 20250311 174700 121143205 2360 2360 2360 2360 0
128 20250311 174600 121143205 2360 2360 2360 2360 0
129 20250311 174500 121143205 2360 2360 2360 2360 0
130 20250311 174400 121143205 2360 2360 2360 2360 0
131 20250311 174300 121143205 2360 2360 2360 2360 0
132 20250311 174200 121143205 2360 2360 2360 2360 0
133 20250311 174100 121143205 2360 2360 2360 2360 0
134 20250311 174000 121143205 2360 2360 2360 2360 0
135 20250311 173900 121143205 2360 2360 2360 2360 0
136 20250311 173800 121143205 2360 2360 2360 2360 0
137 20250311 173700 121143205 2360 2360 2360 2360 0
138 20250311 173600 121143205 2360 2360 2360 2360 0
139 20250311 173500 121143205 2360 2360 2360 2360 0
140 20250311 173400 121143205 2360 2360 2360 2360 0
141 20250311 173300 121143205 2360 2360 2360 2360 0
142 20250311 173200 121143205 2360 2360 2360 2360 0
143 20250311 173100 121143205 2360 2360 2360 2360 0
144 20250311 173000 121143205 2360 2360 2360 2360 0
145 20250311 172900 121143205 2360 2360 2360 2360 0
146 20250311 172800 121143205 2360 2360 2360 2360 0
147 20250311 172700 121143205 2360 2360 2360 2360 0
148 20250311 172600 121143205 2360 2360 2360 2360 0
149 20250311 172500 121143205 2360 2360 2360 2360 0
150 20250311 172400 121143205 2360 2360 2360 2360 0
151 20250311 172300 121143205 2360 2360 2360 2360 0
152 20250311 172200 121143205 2360 2360 2360 2360 782
153 20250311 172100 121143205 2360 2360 2360 2360 0
154 20250311 172000 121143205 2360 2360 2360 2360 0
155 20250311 171900 121143205 2360 2360 2360 2360 0
156 20250311 171800 121143205 2360 2360 2360 2360 0
157 20250311 171700 121143205 2360 2360 2360 2360 0
158 20250311 171600 121143205 2360 2360 2360 2360 0
159 20250311 171500 121143205 2360 2360 2360 2360 0
160 20250311 171400 121143205 2360 2360 2360 2360 0
161 20250311 171300 121143205 2360 2360 2360 2360 0
162 20250311 171200 121143205 2360 2360 2360 2360 0
163 20250311 171100 121143205 2360 2360 2360 2360 0
164 20250311 171000 121143205 2360 2360 2360 2360 0
165 20250311 170900 121143205 2360 2360 2360 2360 0
166 20250311 170800 121143205 2360 2360 2360 2360 0
167 20250311 170700 121143205 2360 2360 2360 2360 0
168 20250311 170600 121143205 2360 2360 2360 2360 0
169 20250311 170500 121143205 2360 2360 2360 2360 0
170 20250311 170400 121143205 2360 2360 2360 2360 0
171 20250311 170300 121143205 2360 2360 2360 2360 0
172 20250311 170200 121143205 2360 2360 2360 2360 0
173 20250311 170100 121143205 2360 2360 2360 2360 0
174 20250311 170000 121143205 2360 2360 2360 2360 0
175 20250311 165900 121143205 2360 2360 2360 2360 0
176 20250311 165800 121143205 2360 2360 2360 2360 0
177 20250311 165700 121143205 2360 2360 2360 2360 0
178 20250311 165600 121143205 2360 2360 2360 2360 0
179 20250311 165500 121143205 2360 2360 2360 2360 0
180 20250311 165400 121143205 2360 2360 2360 2360 0
181 20250311 165300 121143205 2360 2360 2360 2360 0
182 20250311 165200 121143205 2360 2360 2360 2360 782
183 20250311 165100 121143205 2360 2360 2360 2360 0
184 20250311 165000 121143205 2360 2360 2360 2360 0
185 20250311 164900 121143205 2360 2360 2360 2360 0
186 20250311 164800 121143205 2360 2360 2360 2360 0
187 20250311 164700 121143205 2360 2360 2360 2360 0
188 20250311 164600 121143205 2360 2360 2360 2360 0
189 20250311 164500 121143205 2360 2360 2360 2360 0
190 20250311 164400 121143205 2360 2360 2360 2360 0
191 20250311 164300 121143205 2360 2360 2360 2360 0
192 20250311 164200 121143205 2360 2360 2360 2360 0
193 20250311 164100 121143205 2360 2360 2360 2360 0
194 20250311 164000 121143205 2360 2360 2360 2360 0
195 20250311 163900 121143205 2360 2360 2360 2360 0
196 20250311 163800 121143205 2360 2360 2360 2360 0
197 20250311 163700 121143205 2360 2360 2360 2360 0
198 20250311 163600 121143205 2360 2360 2360 2360 0
199 20250311 163500 121143205 2360 2360 2360 2360 0
200 20250311 163400 121143205 2360 2360 2360 2360 0
201 20250311 163300 121143205 2360 2360 2360 2360 0
202 20250311 163200 121143205 2360 2360 2360 2360 0
203 20250311 163100 121143205 2360 2360 2360 2360 0
204 20250311 163000 121143205 2360 2360 2360 2360 0
205 20250311 162900 121143205 2360 2360 2360 2360 0
206 20250311 162800 121143205 2360 2360 2360 2360 0
207 20250311 162700 121143205 2360 2360 2360 2360 0
208 20250311 162600 121143205 2360 2360 2360 2360 0
209 20250311 162500 121143205 2360 2360 2360 2360 0
210 20250311 162400 121143205 2360 2360 2360 2360 0
211 20250311 162300 121143205 2360 2360 2360 2360 0
212 20250311 162200 121143205 2360 2360 2360 2360 782
213 20250311 162100 121143205 2360 2360 2360 2360 0
214 20250311 162000 121143205 2360 2360 2360 2360 0
215 20250311 161900 121143205 2360 2360 2360 2360 0
216 20250311 161800 121143205 2360 2360 2360 2360 0
217 20250311 161700 121143205 2360 2360 2360 2360 0
218 20250311 161600 121143205 2360 2360 2360 2360 0
219 20250311 161500 121143205 2360 2360 2360 2360 0
220 20250311 161400 121143205 2360 2360 2360 2360 0
221 20250311 161300 121143205 2360 2360 2360 2360 0
222 20250311 161200 121143205 2360 2360 2360 2360 0
223 20250311 161100 121143205 2360 2360 2360 2360 0
224 20250311 161000 121143205 2360 2360 2360 2360 0
225 20250311 160900 121143205 2360 2360 2360 2360 0
226 20250311 160800 121143205 2360 2360 2360 2360 0
227 20250311 160700 121143205 2360 2360 2360 2360 0
228 20250311 160600 121143205 2360 2360 2360 2360 0
229 20250311 160500 121143205 2360 2360 2360 2360 0
230 20250311 160400 121143205 2360 2360 2360 2360 0
231 20250311 160300 121143205 2360 2360 2360 2360 0
232 20250311 160200 121143205 2360 2360 2360 2360 0
233 20250311 160100 121143205 2360 2360 2360 2360 0
234 20250311 160000 121143205 2360 2360 2360 2360 0
235 20250311 155900 121143205 2360 2360 2360 2360 0
236 20250311 155800 121143205 2360 2360 2360 2360 0
237 20250311 155700 121143205 2360 2360 2360 2360 0
238 20250311 155600 121143205 2360 2360 2360 2360 0
239 20250311 155500 121143205 2360 2360 2360 2360 0
240 20250311 155400 121143205 2360 2360 2360 2360 0
241 20250311 155300 121143205 2360 2360 2360 2360 0
242 20250311 155200 121143205 2360 2360 2360 2360 782
243 20250311 155100 121143205 2360 2360 2360 2360 0
244 20250311 155000 121143205 2360 2360 2360 2360 0
245 20250311 154900 121143205 2360 2360 2360 2360 0
246 20250311 154800 121143205 2360 2360 2360 2360 0
247 20250311 154700 121143205 2360 2360 2360 2360 0
248 20250311 154600 121143205 2360 2360 2360 2360 0
249 20250311 154500 121143205 2360 2360 2360 2360 0
250 20250311 154400 121143205 2360 2360 2360 2360 0
251 20250311 154300 121143205 2360 2360 2360 2360 0
252 20250311 154200 121143205 2360 2360 2360 2360 0
253 20250311 154100 121143205 2360 2360 2360 2360 0
254 20250311 154000 121143205 2360 2360 2360 2360 0
255 20250311 153900 121143205 2360 2360 2360 2360 0
256 20250311 153800 121143205 2360 2360 2360 2360 0
257 20250311 153700 121143205 2360 2360 2360 2360 0
258 20250311 153600 121143205 2360 2360 2360 2360 0
259 20250311 153500 121143205 2360 2360 2360 2360 0
260 20250311 153400 121143205 2360 2360 2360 2360 0
261 20250311 153300 121143205 2360 2360 2360 2360 0
262 20250311 153200 121143205 2360 2360 2360 2360 0
263 20250311 153100 121143205 2360 2360 2360 2360 0
264 20250311 153000 121143205 2360 2360 2360 2360 782
265 20250311 152900 119297685 2380 2380 2380 2380 0
266 20250311 152800 119297685 2380 2380 2380 2380 0
267 20250311 152700 119297685 2380 2380 2380 2380 0
268 20250311 152600 119297685 2380 2380 2380 2380 0
269 20250311 152500 119297685 2380 2380 2380 2380 0
270 20250311 152400 119297685 2380 2380 2380 2380 0
271 20250311 152300 119297685 2380 2380 2380 2380 0
272 20250311 152200 119297685 2380 2380 2380 2380 0
273 20250311 152100 119297685 2380 2380 2380 2380 0
274 20250311 152000 119297685 2380 2380 2380 2380 0
275 20250311 151900 119297685 2380 2380 2380 2370 338
276 20250311 151800 118493570 2380 2380 2380 2380 20
277 20250311 151700 118445970 2380 2380 2380 2375 40
278 20250311 151600 118350825 2375 2375 2380 2375 562
279 20250311 151500 117013330 2380 2380 2380 2380 0
280 20250311 151400 117013330 2380 2380 2380 2380 10
281 20250311 151300 116989530 2380 2380 2380 2380 1
282 20250311 151200 116987150 2375 2380 2380 2375 272
283 20250311 151100 116340100 2380 2380 2380 2380 0
284 20250311 151000 116340100 2380 2375 2380 2370 902
285 20250311 150900 114198720 2385 2385 2385 2385 1
286 20250311 150800 114196335 2380 2380 2380 2380 1
287 20250311 150700 114193955 2390 2390 2390 2390 0
288 20250311 150600 114193955 2390 2390 2390 2390 0
289 20250311 150500 114193955 2390 2390 2390 2390 0
290 20250311 150400 114193955 2390 2390 2390 2390 0
291 20250311 150300 114193955 2390 2390 2390 2390 9
292 20250311 150200 114172445 2390 2390 2390 2390 1
293 20250311 150100 114170055 2375 2375 2375 2375 0
294 20250311 150000 114170055 2375 2380 2380 2375 615
295 20250311 145900 112706895 2385 2385 2385 2385 38
296 20250311 145800 112616265 2390 2390 2390 2390 41
297 20250311 145700 112518275 2390 2390 2390 2390 0
298 20250311 145600 112518275 2390 2390 2390 2390 0
299 20250311 145500 112518275 2390 2390 2390 2390 0
300 20250311 145400 112518275 2390 2390 2390 2390 0
301 20250311 145300 112518275 2390 2390 2390 2390 450
302 20250311 145200 111442775 2385 2385 2385 2385 0
303 20250311 145100 111442775 2385 2385 2385 2385 45
304 20250311 145000 111335450 2385 2385 2385 2385 24
305 20250311 144900 111278210 2385 2385 2385 2385 0
306 20250311 144800 111278210 2385 2385 2385 2385 8
307 20250311 144700 111259130 2380 2380 2380 2380 4
308 20250311 144600 111249610 2385 2385 2385 2385 0
309 20250311 144500 111249610 2385 2385 2385 2385 0
310 20250311 144400 111249610 2385 2385 2385 2385 5
311 20250311 144300 111237685 2385 2385 2385 2385 0
312 20250311 144200 111237685 2385 2385 2385 2385 0
313 20250311 144100 111237685 2385 2385 2385 2385 0
314 20250311 144000 111237685 2385 2385 2385 2385 20
315 20250311 143900 111189985 2390 2390 2390 2390 0
316 20250311 143800 111189985 2390 2390 2390 2390 0
317 20250311 143700 111189985 2390 2390 2390 2390 0
318 20250311 143600 111189985 2390 2390 2390 2390 0
319 20250311 143500 111189985 2390 2390 2390 2390 0
320 20250311 143400 111189985 2390 2390 2390 2390 0
321 20250311 143300 111189985 2390 2390 2390 2390 0
322 20250311 143200 111189985 2390 2390 2390 2390 0
323 20250311 143100 111189985 2390 2390 2390 2390 0
324 20250311 143000 111189985 2390 2390 2390 2390 0
325 20250311 142900 111189985 2390 2390 2390 2390 0
326 20250311 142800 111189985 2390 2390 2390 2390 0
327 20250311 142700 111189985 2390 2390 2390 2390 0
328 20250311 142600 111189985 2390 2390 2390 2390 0
329 20250311 142500 111189985 2390 2390 2390 2390 0
330 20250311 142400 111189985 2390 2390 2390 2390 0
331 20250311 142300 111189985 2390 2390 2390 2390 0
332 20250311 142200 111189985 2390 2390 2390 2390 0
333 20250311 142100 111189985 2390 2390 2390 2390 1
334 20250311 142000 111187595 2385 2385 2385 2385 0
335 20250311 141900 111187595 2385 2385 2385 2385 0
336 20250311 141800 111187595 2385 2385 2385 2385 0
337 20250311 141700 111187595 2385 2385 2385 2385 419
338 20250311 141600 110188280 2385 2385 2385 2385 0
339 20250311 141500 110188280 2385 2385 2385 2385 0
340 20250311 141400 110188280 2385 2385 2385 2385 0
341 20250311 141300 110188280 2385 2385 2385 2385 0
342 20250311 141200 110188280 2385 2385 2385 2385 0
343 20250311 141100 110188280 2385 2385 2385 2385 0
344 20250311 141000 110188280 2385 2385 2385 2385 0
345 20250311 140900 110188280 2385 2375 2385 2370 162
346 20250311 140800 109803875 2385 2385 2385 2385 1
347 20250311 140700 109801490 2370 2370 2370 2370 0
348 20250311 140600 109801490 2370 2370 2370 2370 0
349 20250311 140500 109801490 2370 2380 2380 2370 1130
350 20250311 140400 107112845 2385 2385 2385 2385 0
351 20250311 140300 107112845 2385 2385 2385 2385 0
352 20250311 140200 107112845 2385 2385 2385 2385 0
353 20250311 140100 107112845 2385 2385 2385 2385 0
354 20250311 140000 107112845 2385 2385 2385 2385 0
355 20250311 135900 107112845 2385 2385 2385 2385 0
356 20250311 135800 107112845 2385 2385 2385 2385 0
357 20250311 135700 107112845 2385 2385 2385 2385 0
358 20250311 135600 107112845 2385 2385 2385 2385 0
359 20250311 135500 107112845 2385 2385 2385 2385 0
360 20250311 135400 107112845 2385 2385 2385 2385 0
361 20250311 135300 107112845 2385 2385 2385 2385 50
362 20250311 135200 106993595 2385 2385 2385 2385 0
363 20250311 135100 106993595 2385 2385 2385 2385 0
364 20250311 135000 106993595 2385 2385 2385 2385 500
365 20250311 134900 105801095 2385 2385 2385 2385 106
366 20250311 134800 105548285 2390 2390 2390 2390 0
367 20250311 134700 105548285 2390 2390 2390 2390 0
368 20250311 134600 105548285 2390 2390 2390 2390 0
369 20250311 134500 105548285 2390 2390 2390 2390 0
370 20250311 134400 105548285 2390 2390 2390 2390 0
371 20250311 134300 105548285 2390 2390 2390 2390 224
372 20250311 134200 105012925 2395 2395 2395 2395 0
373 20250311 134100 105012925 2395 2395 2395 2395 1
374 20250311 134000 105010530 2390 2390 2390 2390 13
375 20250311 133900 104979460 2390 2390 2390 2390 555
376 20250311 133800 103653010 2390 2390 2390 2390 0
377 20250311 133700 103653010 2390 2390 2390 2380 564
378 20250311 133600 102305680 2390 2390 2390 2390 0
379 20250311 133500 102305680 2390 2390 2390 2390 0
380 20250311 133400 102305680 2390 2390 2390 2390 0
381 20250311 133300 102305680 2390 2390 2390 2390 0
382 20250311 133200 102305680 2390 2390 2390 2390 200
383 20250311 133100 101827680 2390 2390 2390 2390 0
384 20250311 133000 101827680 2390 2390 2390 2390 0
385 20250311 132900 101827680 2390 2390 2390 2390 1
386 20250311 132800 101825290 2380 2380 2380 2380 4
387 20250311 132700 101815770 2390 2390 2390 2390 0
388 20250311 132600 101815770 2390 2390 2390 2390 40
389 20250311 132500 101720170 2400 2400 2400 2400 0
390 20250311 132400 101720170 2400 2400 2400 2400 0
391 20250311 132300 101720170 2400 2400 2400 2400 0
392 20250311 132200 101720170 2400 2400 2400 2400 0
393 20250311 132100 101720170 2400 2400 2400 2400 0
394 20250311 132000 101720170 2400 2400 2400 2400 0
395 20250311 131900 101720170 2400 2400 2400 2400 0
396 20250311 131800 101720170 2400 2400 2400 2400 0
397 20250311 131700 101720170 2400 2400 2400 2400 0
398 20250311 131600 101720170 2400 2400 2400 2400 400
399 20250311 131500 100760170 2400 2400 2400 2400 0
400 20250311 131400 100760170 2400 2400 2400 2400 0
401 20250311 131300 100760170 2400 2400 2400 2400 0
402 20250311 131200 100760170 2400 2400 2400 2400 0
403 20250311 131100 100760170 2400 2400 2400 2400 1
404 20250311 131000 100757770 2395 2395 2395 2395 102
405 20250311 130900 100513480 2390 2390 2390 2390 1
406 20250311 130800 100511090 2390 2390 2390 2390 0
407 20250311 130700 100511090 2390 2390 2390 2390 0
408 20250311 130600 100511090 2390 2390 2390 2390 2
409 20250311 130500 100506310 2395 2395 2395 2395 0
410 20250311 130400 100506310 2395 2395 2395 2395 0
411 20250311 130300 100506310 2395 2395 2395 2395 0
412 20250311 130200 100506310 2395 2395 2395 2395 0
413 20250311 130100 100506310 2395 2395 2395 2395 0
414 20250311 130000 100506310 2395 2395 2395 2395 0
415 20250311 125900 100506310 2395 2395 2395 2395 0
416 20250311 125800 100506310 2395 2395 2395 2395 0
417 20250311 125700 100506310 2395 2395 2395 2395 0
418 20250311 125600 100506310 2395 2395 2395 2395 0
419 20250311 125500 100506310 2395 2395 2395 2395 0
420 20250311 125400 100506310 2395 2395 2395 2395 0
421 20250311 125300 100506310 2395 2395 2395 2395 16
422 20250311 125200 100467990 2395 2395 2395 2395 0
423 20250311 125100 100467990 2395 2395 2395 2395 0
424 20250311 125000 100467990 2395 2395 2395 2395 0
425 20250311 124900 100467990 2395 2395 2395 2395 0
426 20250311 124800 100467990 2395 2395 2395 2395 1
427 20250311 124700 100465595 2390 2390 2390 2390 0
428 20250311 124600 100465595 2390 2390 2390 2390 0
429 20250311 124500 100465595 2390 2390 2390 2390 0
430 20250311 124400 100465595 2390 2390 2390 2390 0
431 20250311 124300 100465595 2390 2390 2390 2390 0
432 20250311 124200 100465595 2390 2390 2390 2390 0
433 20250311 124100 100465595 2390 2390 2390 2390 0
434 20250311 124000 100465595 2390 2390 2390 2390 8
435 20250311 123900 100446475 2390 2390 2390 2390 0
436 20250311 123800 100446475 2390 2390 2390 2390 0
437 20250311 123700 100446475 2390 2390 2390 2390 0
438 20250311 123600 100446475 2390 2390 2390 2390 0
439 20250311 123500 100446475 2390 2390 2390 2390 0
440 20250311 123400 100446475 2390 2390 2390 2390 0
441 20250311 123300 100446475 2390 2390 2390 2390 0
442 20250311 123200 100446475 2390 2390 2390 2390 73
443 20250311 123100 100272005 2395 2395 2395 2395 0
444 20250311 123000 100272005 2395 2395 2395 2395 0
445 20250311 122900 100272005 2395 2395 2395 2395 0
446 20250311 122800 100272005 2395 2395 2395 2395 0
447 20250311 122700 100272005 2395 2395 2395 2395 1
448 20250311 122600 100269610 2390 2390 2390 2390 0
449 20250311 122500 100269610 2390 2390 2390 2390 0
450 20250311 122400 100269610 2390 2390 2390 2390 0
451 20250311 122300 100269610 2390 2390 2390 2390 0
452 20250311 122200 100269610 2390 2390 2390 2390 0
453 20250311 122100 100269610 2390 2390 2390 2390 0
454 20250311 122000 100269610 2390 2390 2390 2390 0
455 20250311 121900 100269610 2390 2390 2390 2390 1
456 20250311 121800 100267220 2400 2400 2400 2400 0
457 20250311 121700 100267220 2400 2400 2400 2400 0
458 20250311 121600 100267220 2400 2400 2400 2400 0
459 20250311 121500 100267220 2400 2400 2400 2400 0
460 20250311 121400 100267220 2400 2400 2400 2400 0
461 20250311 121300 100267220 2400 2400 2400 2400 0
462 20250311 121200 100267220 2400 2400 2400 2400 1
463 20250311 121100 100264820 2380 2380 2380 2380 0
464 20250311 121000 100264820 2380 2380 2380 2380 368
465 20250311 120900 99388980 2400 2400 2400 2400 0
466 20250311 120800 99388980 2400 2400 2400 2400 0
467 20250311 120700 99388980 2400 2400 2400 2400 0
468 20250311 120600 99388980 2400 2400 2400 2400 0
469 20250311 120500 99388980 2400 2400 2400 2400 0
470 20250311 120400 99388980 2400 2400 2400 2400 0
471 20250311 120300 99388980 2400 2400 2400 2400 0
472 20250311 120200 99388980 2400 2400 2400 2400 0
473 20250311 120100 99388980 2400 2400 2400 2400 0
474 20250311 120000 99388980 2400 2400 2400 2400 0
475 20250311 115900 99388980 2400 2400 2400 2400 0
476 20250311 115800 99388980 2400 2400 2400 2400 0
477 20250311 115700 99388980 2400 2400 2400 2400 0
478 20250311 115600 99388980 2400 2380 2400 2375 2726
479 20250311 115500 92901855 2380 2370 2380 2370 3
480 20250311 115400 92894735 2365 2380 2380 2365 1017
481 20250311 115300 90476070 2385 2385 2385 2385 20
482 20250311 115200 90428370 2390 2390 2390 2390 0
483 20250311 115100 90428370 2390 2390 2390 2390 1
484 20250311 115000 90425980 2380 2380 2380 2380 0
485 20250311 114900 90425980 2380 2390 2390 2380 146
486 20250311 114800 90077575 2395 2395 2395 2395 0
487 20250311 114700 90077575 2395 2395 2395 2395 0
488 20250311 114600 90077575 2395 2395 2395 2395 0
489 20250311 114500 90077575 2395 2395 2395 2395 0
490 20250311 114400 90077575 2395 2395 2395 2395 0
491 20250311 114300 90077575 2395 2395 2395 2395 0
492 20250311 114200 90077575 2395 2395 2395 2395 0
493 20250311 114100 90077575 2395 2395 2395 2395 240
494 20250311 114000 89502775 2395 2395 2395 2395 0
495 20250311 113900 89502775 2395 2395 2395 2395 0
496 20250311 113800 89502775 2395 2395 2395 2395 447
497 20250311 113700 88432210 2395 2395 2395 2395 30
498 20250311 113600 88360360 2395 2395 2395 2395 0
499 20250311 113500 88360360 2395 2395 2395 2395 0
500 20250311 113400 88360360 2395 2395 2395 2395 0
501 20250311 113300 88360360 2395 2395 2395 2395 0
502 20250311 113200 88360360 2395 2395 2395 2395 0
503 20250311 113100 88360360 2395 2395 2395 2395 0
504 20250311 113000 88360360 2395 2395 2395 2395 0
505 20250311 112900 88360360 2395 2395 2395 2395 1
506 20250311 112800 88357965 2395 2395 2395 2395 0
507 20250311 112700 88357965 2395 2390 2395 2390 2
508 20250311 112600 88353180 2390 2390 2390 2390 499
509 20250311 112500 87160570 2395 2395 2395 2395 0
510 20250311 112400 87160570 2395 2395 2395 2395 0
511 20250311 112300 87160570 2395 2395 2395 2395 116
512 20250311 112200 86882750 2395 2395 2395 2395 0
513 20250311 112100 86882750 2395 2390 2395 2390 94
514 20250311 112000 86658085 2390 2390 2390 2390 0
515 20250311 111900 86658085 2390 2390 2390 2390 0
516 20250311 111800 86658085 2390 2390 2390 2390 0
517 20250311 111700 86658085 2390 2370 2390 2370 573
518 20250311 111600 85300055 2370 2370 2370 2370 1
519 20250311 111500 85297685 2370 2370 2370 2370 63
520 20250311 111400 85148375 2370 2370 2370 2370 0
521 20250311 111300 85148375 2370 2370 2370 2370 0
522 20250311 111200 85148375 2370 2370 2370 2370 0
523 20250311 111100 85148375 2370 2390 2390 2370 16
524 20250311 111000 85110435 2365 2365 2365 2365 0
525 20250311 110900 85110435 2365 2365 2365 2365 0
526 20250311 110800 85110435 2365 2365 2365 2365 0
527 20250311 110700 85110435 2365 2365 2365 2365 0
528 20250311 110600 85110435 2365 2365 2365 2365 0
529 20250311 110500 85110435 2365 2365 2365 2365 0
530 20250311 110400 85110435 2365 2375 2375 2365 596
531 20250311 110300 83698115 2395 2395 2395 2395 0
532 20250311 110200 83698115 2395 2395 2395 2395 0
533 20250311 110100 83698115 2395 2395 2395 2395 503
534 20250311 110000 82493430 2395 2395 2395 2395 0
535 20250311 105900 82493430 2395 2395 2395 2395 0
536 20250311 105800 82493430 2395 2395 2395 2395 110
537 20250311 105700 82229980 2395 2395 2395 2395 0
538 20250311 105600 82229980 2395 2395 2395 2395 0
539 20250311 105500 82229980 2395 2395 2395 2395 1
540 20250311 105400 82227585 2405 2405 2405 2405 1
541 20250311 105300 82225180 2395 2395 2395 2395 0
542 20250311 105200 82225180 2395 2395 2395 2395 1
543 20250311 105100 82222785 2405 2405 2405 2405 1
544 20250311 105000 82220380 2410 2410 2410 2410 0
545 20250311 104900 82220380 2410 2410 2410 2410 0
546 20250311 104800 82220380 2410 2410 2410 2410 0
547 20250311 104700 82220380 2410 2410 2410 2410 0
548 20250311 104600 82220380 2410 2410 2410 2410 8
549 20250311 104500 82201100 2410 2410 2410 2410 0
550 20250311 104400 82201100 2410 2410 2410 2410 0
551 20250311 104300 82201100 2410 2410 2410 2410 0
552 20250311 104200 82201100 2410 2410 2410 2410 0
553 20250311 104100 82201100 2410 2395 2410 2395 75
554 20250311 104000 82021460 2410 2410 2410 2410 0
555 20250311 103900 82021460 2410 2410 2410 2410 0
556 20250311 103800 82021460 2410 2410 2410 2410 0
557 20250311 103700 82021460 2410 2410 2410 2410 0
558 20250311 103600 82021460 2410 2410 2410 2410 0
559 20250311 103500 82021460 2410 2380 2410 2380 671
560 20250311 103400 80424420 2380 2380 2380 2380 0
561 20250311 103300 80424420 2380 2380 2380 2380 1
562 20250311 103200 80422040 2360 2360 2360 2360 0
563 20250311 103100 80422040 2360 2360 2360 2360 0
564 20250311 103000 80422040 2360 2355 2360 2350 958
565 20250311 102900 78163065 2360 2375 2375 2360 828
566 20250311 102800 76198590 2375 2375 2375 2375 8
567 20250311 102700 76179590 2375 2375 2375 2375 0
568 20250311 102600 76179590 2375 2375 2375 2375 100
569 20250311 102500 75942090 2375 2375 2375 2375 0
570 20250311 102400 75942090 2375 2375 2375 2375 0
571 20250311 102300 75942090 2375 2375 2375 2375 0
572 20250311 102200 75942090 2375 2375 2375 2375 0
573 20250311 102100 75942090 2375 2375 2375 2375 0
574 20250311 102000 75942090 2375 2375 2375 2375 257
575 20250311 101900 75331715 2380 2380 2380 2380 0
576 20250311 101800 75331715 2380 2380 2380 2380 0
577 20250311 101700 75331715 2380 2380 2380 2380 0
578 20250311 101600 75331715 2380 2380 2380 2380 0
579 20250311 101500 75331715 2380 2380 2380 2380 0
580 20250311 101400 75331715 2380 2365 2380 2365 501
581 20250311 101300 74144840 2360 2360 2360 2360 0
582 20250311 101200 74144840 2360 2360 2360 2360 0
583 20250311 101100 74144840 2360 2360 2360 2360 554
584 20250311 101000 72837400 2360 2360 2360 2360 0
585 20250311 100900 72837400 2360 2360 2360 2360 0
586 20250311 100800 72837400 2360 2360 2360 2360 500
587 20250311 100700 71657400 2360 2360 2360 2360 0
588 20250311 100600 71657400 2360 2340 2360 2315 3453
589 20250311 100500 63625650 2340 2385 2385 2330 3557
590 20250311 100400 55298685 2390 2390 2390 2390 670
591 20250311 100300 53697385 2395 2395 2395 2395 3
592 20250311 100200 53690200 2400 2400 2400 2400 0
593 20250311 100100 53690200 2400 2400 2400 2400 0
594 20250311 100000 53690200 2400 2395 2400 2395 51
595 20250311 095900 53568050 2395 2395 2395 2395 11
596 20250311 095800 53541705 2395 2395 2395 2395 100
597 20250311 095700 53302205 2395 2395 2395 2395 0
598 20250311 095600 53302205 2395 2395 2395 2395 0
599 20250311 095500 53302205 2395 2395 2395 2395 0
600 20250311 095400 53302205 2395 2395 2395 2395 0
601 20250311 095300 53302205 2395 2395 2395 2395 0
602 20250311 095200 53302205 2395 2395 2395 2395 1
603 20250311 095100 53299810 2375 2400 2400 2360 1537
604 20250311 095000 49616885 2440 2440 2440 2440 0
605 20250311 094900 49616885 2440 2440 2440 2440 0
606 20250311 094800 49616885 2440 2405 2440 2400 36
607 20250311 094700 49530405 2445 2445 2445 2445 1
608 20250311 094600 49527960 2445 2445 2445 2445 0
609 20250311 094500 49527960 2445 2445 2445 2445 10
610 20250311 094400 49503510 2445 2435 2445 2435 1002
611 20250311 094300 47054345 2435 2435 2435 2435 0
612 20250311 094200 47054345 2435 2435 2435 2435 0
613 20250311 094100 47054345 2435 2435 2435 2435 0
614 20250311 094000 47054345 2435 2435 2435 2435 0
615 20250311 093900 47054345 2435 2435 2435 2435 0
616 20250311 093800 47054345 2435 2435 2435 2435 0
617 20250311 093700 47054345 2435 2425 2435 2425 37
618 20250311 093600 46964510 2435 2400 2435 2400 62
619 20250311 093500 46815640 2400 2405 2405 2400 48
620 20250311 093400 46700315 2445 2445 2445 2445 2
621 20250311 093300 46695425 2445 2445 2445 2445 0
622 20250311 093200 46695425 2445 2445 2445 2445 0
623 20250311 093100 46695425 2445 2405 2445 2405 173
624 20250311 093000 46276315 2435 2390 2435 2390 570
625 20250311 092900 44913905 2385 2380 2385 2380 1082
626 20250311 092800 42334325 2380 2380 2380 2380 0
627 20250311 092700 42334325 2380 2380 2380 2380 1
628 20250311 092600 42331945 2355 2360 2360 2355 185
629 20250311 092500 41895510 2355 2355 2355 2355 1170
630 20250311 092400 39140160 2355 2370 2385 2355 2490
631 20250311 092300 33238685 2385 2385 2385 2385 0
632 20250311 092200 33238685 2385 2385 2385 2385 0
633 20250311 092100 33238685 2385 2385 2385 2385 0
634 20250311 092000 33238685 2385 2385 2385 2385 0
635 20250311 091900 33238685 2385 2380 2385 2380 412
636 20250311 091800 32258120 2365 2355 2365 2355 650
637 20250311 091700 30722210 2355 2350 2355 2350 662
638 20250311 091600 29164150 2350 2350 2350 2350 1
639 20250311 091500 29161800 2350 2350 2350 2350 0
640 20250311 091400 29161800 2350 2340 2350 2340 2
641 20250311 091300 29157110 2340 2340 2340 2340 437
642 20250311 091200 28134530 2340 2340 2340 2340 0
643 20250311 091100 28134530 2340 2350 2350 2340 1233
644 20250311 091000 25244910 2360 2345 2360 2345 1198
645 20250311 090900 22432630 2345 2370 2370 2305 4071
646 20250311 090800 12956155 2365 2400 2400 2365 1019
647 20250311 090700 10518695 2405 2405 2420 2405 66
648 20250311 090600 10359950 2420 2420 2420 2420 1
649 20250311 090500 10357530 2400 2400 2400 2400 0
650 20250311 090400 10357530 2400 2400 2400 2400 112
651 20250311 090300 10088730 2400 2400 2400 2400 200
652 20250311 090200 9608730 2415 2415 2415 2415 500
653 20250311 090100 8401230 2415 2435 2435 2415 2092
654 20250311 090000 3329525 2425 2425 2425 2425 1373

1
070300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,9928522,0,25069518050,0.00
20250306,0,9928522,0,24672377170,0.00
20250305,0,9928522,0,25565944150,0.00
20250304,0,9928522,0,25516301540,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 9928522 0 25069518050 0.00
3 20250306 0 9928522 0 24672377170 0.00
4 20250305 0 9928522 0 25565944150 0.00
5 20250304 0 9928522 0 25516301540 0.00