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

659
078890/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195700,181724289,3070,3070,3070,3070,1493
20250311,195600,181724289,3070,3070,3070,3070,0
20250311,195500,181724289,3070,3070,3070,3070,0
20250311,195400,181724289,3070,3070,3070,3070,0
20250311,195300,181724289,3070,3070,3070,3070,0
20250311,195200,181724289,3070,3070,3070,3070,0
20250311,195100,181724289,3070,3070,3070,3070,0
20250311,195000,181724289,3070,3070,3070,3070,0
20250311,194900,181724289,3070,3070,3070,3070,0
20250311,194800,181724289,3070,3070,3070,3070,0
20250311,194700,181724289,3070,3070,3070,3070,0
20250311,194600,181724289,3070,3070,3070,3070,0
20250311,194500,181724289,3070,3070,3070,3070,0
20250311,194400,181724289,3070,3070,3070,3070,0
20250311,194300,181724289,3070,3070,3070,3070,0
20250311,194200,181724289,3070,3070,3070,3070,0
20250311,194100,181724289,3070,3070,3070,3070,0
20250311,194000,181724289,3070,3070,3070,3070,0
20250311,193900,181724289,3070,3070,3070,3070,0
20250311,193800,181724289,3070,3070,3070,3070,0
20250311,193700,181724289,3070,3070,3070,3070,0
20250311,193600,181724289,3070,3070,3070,3070,0
20250311,193500,181724289,3070,3070,3070,3070,0
20250311,193400,181724289,3070,3070,3070,3070,0
20250311,193300,181724289,3070,3070,3070,3070,0
20250311,193200,181724289,3070,3070,3070,3070,0
20250311,193100,181724289,3070,3070,3070,3070,0
20250311,193000,181724289,3070,3070,3070,3070,0
20250311,192900,181724289,3070,3070,3070,3070,0
20250311,192800,181724289,3070,3070,3070,3070,0
20250311,192700,181724289,3070,3070,3070,3070,1493
20250311,192600,181724289,3070,3070,3070,3070,0
20250311,192500,181724289,3070,3070,3070,3070,0
20250311,192400,181724289,3070,3070,3070,3070,0
20250311,192300,181724289,3070,3070,3070,3070,0
20250311,192200,181724289,3070,3070,3070,3070,0
20250311,192100,181724289,3070,3070,3070,3070,0
20250311,192000,181724289,3070,3070,3070,3070,0
20250311,191900,181724289,3070,3070,3070,3070,0
20250311,191800,181724289,3070,3070,3070,3070,0
20250311,191700,181724289,3070,3070,3070,3070,0
20250311,191600,181724289,3070,3070,3070,3070,0
20250311,191500,181724289,3070,3070,3070,3070,0
20250311,191400,181724289,3070,3070,3070,3070,0
20250311,191300,181724289,3070,3070,3070,3070,0
20250311,191200,181724289,3070,3070,3070,3070,0
20250311,191100,181724289,3070,3070,3070,3070,0
20250311,191000,181724289,3070,3070,3070,3070,0
20250311,190900,181724289,3070,3070,3070,3070,0
20250311,190800,181724289,3070,3070,3070,3070,0
20250311,190700,181724289,3070,3070,3070,3070,0
20250311,190600,181724289,3070,3070,3070,3070,0
20250311,190500,181724289,3070,3070,3070,3070,0
20250311,190400,181724289,3070,3070,3070,3070,0
20250311,190300,181724289,3070,3070,3070,3070,0
20250311,190200,181724289,3070,3070,3070,3070,0
20250311,190100,181724289,3070,3070,3070,3070,0
20250311,190000,181724289,3070,3070,3070,3070,0
20250311,185900,181724289,3070,3070,3070,3070,0
20250311,185800,181724289,3070,3070,3070,3070,0
20250311,185700,181724289,3070,3070,3070,3070,1493
20250311,185600,181724289,3070,3070,3070,3070,0
20250311,185500,181724289,3070,3070,3070,3070,0
20250311,185400,181724289,3070,3070,3070,3070,0
20250311,185300,181724289,3070,3070,3070,3070,0
20250311,185200,181724289,3070,3070,3070,3070,0
20250311,185100,181724289,3070,3070,3070,3070,0
20250311,185000,181724289,3070,3070,3070,3070,0
20250311,184900,181724289,3070,3070,3070,3070,0
20250311,184800,181724289,3070,3070,3070,3070,0
20250311,184700,181724289,3070,3070,3070,3070,0
20250311,184600,181724289,3070,3070,3070,3070,0
20250311,184500,181724289,3070,3070,3070,3070,0
20250311,184400,181724289,3070,3070,3070,3070,0
20250311,184300,181724289,3070,3070,3070,3070,0
20250311,184200,181724289,3070,3070,3070,3070,0
20250311,184100,181724289,3070,3070,3070,3070,0
20250311,184000,181724289,3070,3070,3070,3070,0
20250311,183900,181724289,3070,3070,3070,3070,0
20250311,183800,181724289,3070,3070,3070,3070,0
20250311,183700,181724289,3070,3070,3070,3070,0
20250311,183600,181724289,3070,3070,3070,3070,0
20250311,183500,181724289,3070,3070,3070,3070,0
20250311,183400,181724289,3070,3070,3070,3070,0
20250311,183300,181724289,3070,3070,3070,3070,0
20250311,183200,181724289,3070,3070,3070,3070,0
20250311,183100,181724289,3070,3070,3070,3070,0
20250311,183000,181724289,3070,3070,3070,3070,0
20250311,182900,181724289,3070,3070,3070,3070,0
20250311,182800,181724289,3070,3070,3070,3070,0
20250311,182700,181724289,3070,3070,3070,3070,1493
20250311,182600,181724289,3070,3070,3070,3070,0
20250311,182500,181724289,3070,3070,3070,3070,0
20250311,182400,181724289,3070,3070,3070,3070,0
20250311,182300,181724289,3070,3070,3070,3070,0
20250311,182200,181724289,3070,3070,3070,3070,0
20250311,182100,181724289,3070,3070,3070,3070,0
20250311,182000,181724289,3070,3070,3070,3070,0
20250311,181900,181724289,3070,3070,3070,3070,0
20250311,181800,181724289,3070,3070,3070,3070,0
20250311,181700,181724289,3070,3070,3070,3070,0
20250311,181600,181724289,3070,3070,3070,3070,0
20250311,181500,181724289,3070,3070,3070,3070,0
20250311,181400,181724289,3070,3070,3070,3070,0
20250311,181300,181724289,3070,3070,3070,3070,0
20250311,181200,181724289,3070,3070,3070,3070,0
20250311,181100,181724289,3070,3070,3070,3070,0
20250311,181000,181724289,3070,3070,3070,3070,0
20250311,180900,181724289,3070,3070,3070,3070,0
20250311,180800,181724289,3070,3070,3070,3070,0
20250311,180700,181724289,3070,3070,3070,3070,0
20250311,180600,181724289,3070,3070,3070,3070,0
20250311,180500,181724289,3070,3070,3070,3070,0
20250311,180400,181724289,3070,3070,3070,3070,0
20250311,180300,181724289,3070,3070,3070,3070,0
20250311,180200,181724289,3070,3070,3070,3070,0
20250311,180100,181724289,3070,3070,3070,3070,0
20250311,180000,181724289,3070,3070,3070,3070,0
20250311,175900,181724289,3070,3070,3070,3070,0
20250311,175800,181724289,3070,3070,3070,3070,0
20250311,175700,181724289,3070,3070,3070,3070,1493
20250311,175600,181724289,3070,3070,3070,3070,0
20250311,175500,181724289,3070,3070,3070,3070,0
20250311,175400,181724289,3070,3070,3070,3070,0
20250311,175300,181724289,3070,3070,3070,3070,0
20250311,175200,181724289,3070,3070,3070,3070,0
20250311,175100,181724289,3070,3070,3070,3070,0
20250311,175000,181724289,3070,3070,3070,3070,0
20250311,174900,181724289,3070,3070,3070,3070,0
20250311,174800,181724289,3070,3070,3070,3070,0
20250311,174700,181724289,3070,3070,3070,3070,0
20250311,174600,181724289,3070,3070,3070,3070,0
20250311,174500,181724289,3070,3070,3070,3070,0
20250311,174400,181724289,3070,3070,3070,3070,0
20250311,174300,181724289,3070,3070,3070,3070,0
20250311,174200,181724289,3070,3070,3070,3070,0
20250311,174100,181724289,3070,3070,3070,3070,0
20250311,174000,181724289,3070,3070,3070,3070,0
20250311,173900,181724289,3070,3070,3070,3070,0
20250311,173800,181724289,3070,3070,3070,3070,0
20250311,173700,181724289,3070,3070,3070,3070,0
20250311,173600,181724289,3070,3070,3070,3070,0
20250311,173500,181724289,3070,3070,3070,3070,0
20250311,173400,181724289,3070,3070,3070,3070,0
20250311,173300,181724289,3070,3070,3070,3070,0
20250311,173200,181724289,3070,3070,3070,3070,0
20250311,173100,181724289,3070,3070,3070,3070,0
20250311,173000,181724289,3070,3070,3070,3070,0
20250311,172900,181724289,3070,3070,3070,3070,0
20250311,172800,181724289,3070,3070,3070,3070,0
20250311,172700,181724289,3070,3070,3070,3070,1493
20250311,172600,181724289,3070,3070,3070,3070,0
20250311,172500,181724289,3070,3070,3070,3070,0
20250311,172400,181724289,3070,3070,3070,3070,0
20250311,172300,181724289,3070,3070,3070,3070,0
20250311,172200,181724289,3070,3070,3070,3070,0
20250311,172100,181724289,3070,3070,3070,3070,0
20250311,172000,181724289,3070,3070,3070,3070,0
20250311,171900,181724289,3070,3070,3070,3070,0
20250311,171800,181724289,3070,3070,3070,3070,0
20250311,171700,181724289,3070,3070,3070,3070,0
20250311,171600,181724289,3070,3070,3070,3070,0
20250311,171500,181724289,3070,3070,3070,3070,0
20250311,171400,181724289,3070,3070,3070,3070,0
20250311,171300,181724289,3070,3070,3070,3070,0
20250311,171200,181724289,3070,3070,3070,3070,0
20250311,171100,181724289,3070,3070,3070,3070,0
20250311,171000,181724289,3070,3070,3070,3070,0
20250311,170900,181724289,3070,3070,3070,3070,0
20250311,170800,181724289,3070,3070,3070,3070,0
20250311,170700,181724289,3070,3070,3070,3070,0
20250311,170600,181724289,3070,3070,3070,3070,0
20250311,170500,181724289,3070,3070,3070,3070,0
20250311,170400,181724289,3070,3070,3070,3070,0
20250311,170300,181724289,3070,3070,3070,3070,0
20250311,170200,181724289,3070,3070,3070,3070,0
20250311,170100,181724289,3070,3070,3070,3070,0
20250311,170000,181724289,3070,3070,3070,3070,0
20250311,165900,181724289,3070,3070,3070,3070,0
20250311,165800,181724289,3070,3070,3070,3070,0
20250311,165700,181724289,3070,3070,3070,3070,1493
20250311,165600,181724289,3070,3070,3070,3070,0
20250311,165500,181724289,3070,3070,3070,3070,0
20250311,165400,181724289,3070,3070,3070,3070,0
20250311,165300,181724289,3070,3070,3070,3070,0
20250311,165200,181724289,3070,3070,3070,3070,0
20250311,165100,181724289,3070,3070,3070,3070,0
20250311,165000,181724289,3070,3070,3070,3070,0
20250311,164900,181724289,3070,3070,3070,3070,0
20250311,164800,181724289,3070,3070,3070,3070,0
20250311,164700,181724289,3070,3070,3070,3070,0
20250311,164600,181724289,3070,3070,3070,3070,0
20250311,164500,181724289,3070,3070,3070,3070,0
20250311,164400,181724289,3070,3070,3070,3070,0
20250311,164300,181724289,3070,3070,3070,3070,0
20250311,164200,181724289,3070,3070,3070,3070,0
20250311,164100,181724289,3070,3070,3070,3070,0
20250311,164000,181724289,3070,3070,3070,3070,0
20250311,163900,181724289,3070,3070,3070,3070,0
20250311,163800,181724289,3070,3070,3070,3070,0
20250311,163700,181724289,3070,3070,3070,3070,0
20250311,163600,181724289,3070,3070,3070,3070,0
20250311,163500,181724289,3070,3070,3070,3070,0
20250311,163400,181724289,3070,3070,3070,3070,0
20250311,163300,181724289,3070,3070,3070,3070,0
20250311,163200,181724289,3070,3070,3070,3070,0
20250311,163100,181724289,3070,3070,3070,3070,0
20250311,163000,181724289,3070,3070,3070,3070,0
20250311,162900,181724289,3070,3070,3070,3070,0
20250311,162800,181724289,3070,3070,3070,3070,0
20250311,162700,181724289,3070,3070,3070,3070,1493
20250311,162600,181724289,3070,3070,3070,3070,0
20250311,162500,181724289,3070,3070,3070,3070,0
20250311,162400,181724289,3070,3070,3070,3070,0
20250311,162300,181724289,3070,3070,3070,3070,0
20250311,162200,181724289,3070,3070,3070,3070,0
20250311,162100,181724289,3070,3070,3070,3070,0
20250311,162000,181724289,3070,3070,3070,3070,0
20250311,161900,181724289,3070,3070,3070,3070,0
20250311,161800,181724289,3070,3070,3070,3070,0
20250311,161700,181724289,3070,3070,3070,3070,0
20250311,161600,181724289,3070,3070,3070,3070,0
20250311,161500,181724289,3070,3070,3070,3070,0
20250311,161400,181724289,3070,3070,3070,3070,0
20250311,161300,181724289,3070,3070,3070,3070,0
20250311,161200,181724289,3070,3070,3070,3070,0
20250311,161100,181724289,3070,3070,3070,3070,0
20250311,161000,181724289,3070,3070,3070,3070,0
20250311,160900,181724289,3070,3070,3070,3070,0
20250311,160800,181724289,3070,3070,3070,3070,0
20250311,160700,181724289,3070,3070,3070,3070,0
20250311,160600,181724289,3070,3070,3070,3070,0
20250311,160500,181724289,3070,3070,3070,3070,0
20250311,160400,181724289,3070,3070,3070,3070,0
20250311,160300,181724289,3070,3070,3070,3070,0
20250311,160200,181724289,3070,3070,3070,3070,0
20250311,160100,181724289,3070,3070,3070,3070,0
20250311,160000,181724289,3070,3070,3070,3070,0
20250311,155900,181724289,3070,3070,3070,3070,0
20250311,155800,181724289,3070,3070,3070,3070,0
20250311,155700,181724289,3070,3070,3070,3070,1493
20250311,155600,181724289,3070,3070,3070,3070,0
20250311,155500,181724289,3070,3070,3070,3070,0
20250311,155400,181724289,3070,3070,3070,3070,0
20250311,155300,181724289,3070,3070,3070,3070,0
20250311,155200,181724289,3070,3070,3070,3070,0
20250311,155100,181724289,3070,3070,3070,3070,0
20250311,155000,181724289,3070,3070,3070,3070,0
20250311,154900,181724289,3070,3070,3070,3070,0
20250311,154800,181724289,3070,3070,3070,3070,0
20250311,154700,181724289,3070,3070,3070,3070,0
20250311,154600,181724289,3070,3070,3070,3070,0
20250311,154500,181724289,3070,3070,3070,3070,0
20250311,154400,181724289,3070,3070,3070,3070,0
20250311,154300,181724289,3070,3070,3070,3070,0
20250311,154200,181724289,3070,3070,3070,3070,0
20250311,154100,181724289,3070,3070,3070,3070,0
20250311,154000,181724289,3070,3070,3070,3070,0
20250311,153900,181724289,3070,3070,3070,3070,0
20250311,153800,181724289,3070,3070,3070,3070,0
20250311,153700,181724289,3070,3070,3070,3070,0
20250311,153600,181724289,3070,3070,3070,3070,0
20250311,153500,181724289,3070,3070,3070,3070,0
20250311,153400,181724289,3070,3070,3070,3070,0
20250311,153300,181724289,3070,3070,3070,3070,0
20250311,153200,181724289,3070,3070,3070,3070,0
20250311,153100,181724289,3070,3070,3070,3070,0
20250311,153000,181724289,3070,3070,3070,3070,1493
20250311,152900,177140779,3090,3090,3090,3090,0
20250311,152800,177140779,3090,3090,3090,3090,0
20250311,152700,177140779,3090,3090,3090,3090,0
20250311,152600,177140779,3090,3090,3090,3090,0
20250311,152500,177140779,3090,3090,3090,3090,0
20250311,152400,177140779,3090,3090,3090,3090,0
20250311,152300,177140779,3090,3090,3090,3090,0
20250311,152200,177140779,3090,3090,3090,3090,0
20250311,152100,177140779,3090,3090,3090,3090,0
20250311,152000,177140779,3090,3090,3090,3090,0
20250311,151900,177140779,3090,3090,3090,3090,0
20250311,151800,177140779,3090,3090,3090,3090,2
20250311,151700,177134599,3080,3080,3080,3080,102
20250311,151600,176820439,3075,3080,3080,3075,107
20250311,151500,176490914,3080,3080,3080,3080,78
20250311,151400,176250674,3080,3080,3080,3080,0
20250311,151300,176250674,3080,3080,3080,3080,0
20250311,151200,176250674,3080,3080,3080,3080,0
20250311,151100,176250674,3080,3080,3080,3080,0
20250311,151000,176250674,3080,3080,3080,3080,0
20250311,150900,176250674,3080,3080,3080,3080,0
20250311,150800,176250674,3080,3080,3080,3080,0
20250311,150700,176250674,3080,3080,3080,3080,0
20250311,150600,176250674,3080,3080,3080,3075,4
20250311,150500,176238364,3065,3070,3070,3065,10
20250311,150400,176207699,3080,3080,3080,3080,95
20250311,150300,175915099,3080,3080,3080,3080,0
20250311,150200,175915099,3080,3075,3080,3075,4
20250311,150100,175902794,3080,3080,3080,3075,9
20250311,150000,175875094,3075,3080,3080,3075,6
20250311,145900,175856634,3090,3090,3090,3090,3
20250311,145800,175847364,3090,3090,3090,3090,0
20250311,145700,175847364,3090,3090,3090,3090,1
20250311,145600,175844274,3065,3075,3075,3065,2699
20250311,145500,167563409,3090,3090,3090,3090,346
20250311,145400,166494269,3090,3090,3090,3090,0
20250311,145300,166494269,3090,3090,3090,3090,1
20250311,145200,166491179,3090,3080,3090,3080,240
20250311,145100,165751389,3080,3080,3080,3080,0
20250311,145000,165751389,3080,3080,3080,3080,0
20250311,144900,165751389,3080,3080,3080,3080,0
20250311,144800,165751389,3080,3080,3080,3080,100
20250311,144700,165443389,3080,3080,3080,3080,25
20250311,144600,165366389,3080,3080,3080,3080,0
20250311,144500,165366389,3080,3080,3080,3080,0
20250311,144400,165366389,3080,3080,3080,3080,0
20250311,144300,165366389,3080,3080,3080,3080,0
20250311,144200,165366389,3080,3080,3080,3080,1
20250311,144100,165363309,3070,3070,3070,3070,0
20250311,144000,165363309,3070,3070,3070,3070,0
20250311,143900,165363309,3070,3070,3070,3070,0
20250311,143800,165363309,3070,3080,3080,3070,4
20250311,143700,165350999,3080,3080,3080,3080,5
20250311,143600,165335599,3080,3080,3080,3080,0
20250311,143500,165335599,3080,3080,3080,3080,300
20250311,143400,164411599,3070,3070,3070,3070,2
20250311,143300,164405459,3080,3080,3080,3080,5
20250311,143200,164390059,3080,3080,3080,3080,0
20250311,143100,164390059,3080,3065,3080,3065,202
20250311,143000,163770914,3065,3065,3065,3065,6
20250311,142900,163752524,3065,3070,3070,3065,125
20250311,142800,163369254,3070,3070,3070,3070,1
20250311,142700,163366184,3080,3080,3080,3080,0
20250311,142600,163366184,3080,3080,3080,3080,0
20250311,142500,163366184,3080,3080,3080,3080,17
20250311,142400,163313824,3080,3080,3080,3080,0
20250311,142300,163313824,3080,3065,3080,3065,2
20250311,142200,163307679,3065,3065,3065,3065,0
20250311,142100,163307679,3065,3065,3065,3065,0
20250311,142000,163307679,3065,3065,3065,3065,0
20250311,141900,163307679,3065,3065,3065,3065,0
20250311,141800,163307679,3065,3070,3070,3065,869
20250311,141700,160644184,3070,3070,3070,3070,0
20250311,141600,160644184,3070,3070,3070,3070,0
20250311,141500,160644184,3070,3070,3070,3070,0
20250311,141400,160644184,3070,3070,3070,3070,0
20250311,141300,160644184,3070,3070,3070,3070,0
20250311,141200,160644184,3070,3070,3070,3070,500
20250311,141100,159109184,3070,3070,3070,3070,0
20250311,141000,159109184,3070,3070,3070,3070,0
20250311,140900,159109184,3070,3070,3070,3070,218
20250311,140800,158439924,3075,3075,3075,3075,605
20250311,140700,156579549,3080,3080,3080,3080,131
20250311,140600,156176069,3080,3080,3080,3080,1000
20250311,140500,153096069,3085,3085,3085,3085,50
20250311,140400,152941819,3090,3090,3090,3090,0
20250311,140300,152941819,3090,3090,3090,3090,0
20250311,140200,152941819,3090,3090,3090,3090,25
20250311,140100,152864569,3090,3090,3090,3090,0
20250311,140000,152864569,3090,3090,3090,3090,0
20250311,135900,152864569,3090,3090,3090,3090,0
20250311,135800,152864569,3090,3085,3090,3085,230
20250311,135700,152154254,3085,3085,3085,3085,119
20250311,135600,151787139,3085,3085,3085,3085,17
20250311,135500,151734694,3085,3085,3085,3085,0
20250311,135400,151734694,3085,3085,3085,3085,2
20250311,135300,151728524,3075,3075,3075,3075,0
20250311,135200,151728524,3075,3075,3075,3075,0
20250311,135100,151728524,3075,3075,3075,3075,0
20250311,135000,151728524,3075,3075,3075,3075,0
20250311,134900,151728524,3075,3075,3075,3075,397
20250311,134800,150507749,3075,3075,3075,3075,1
20250311,134700,150504674,3075,3075,3075,3075,0
20250311,134600,150504674,3075,3075,3075,3075,0
20250311,134500,150504674,3075,3075,3075,3075,0
20250311,134400,150504674,3075,3075,3075,3075,1
20250311,134300,150501599,3075,3075,3075,3075,1
20250311,134200,150498524,3075,3075,3075,3075,1
20250311,134100,150495449,3060,3060,3060,3060,60
20250311,134000,150311849,3075,3075,3075,3075,50
20250311,133900,150158099,3060,3060,3060,3060,0
20250311,133800,150158099,3060,3070,3070,3060,1000
20250311,133700,147096169,3070,3070,3070,3070,62
20250311,133600,146905829,3070,3070,3070,3065,156
20250311,133500,146427219,3075,3075,3075,3075,30
20250311,133400,146334969,3075,3075,3075,3075,0
20250311,133300,146334969,3075,3075,3075,3075,0
20250311,133200,146334969,3075,3075,3075,3075,0
20250311,133100,146334969,3075,3060,3075,3060,1002
20250311,133000,143268819,3075,3075,3075,3075,0
20250311,132900,143268819,3075,3075,3075,3075,0
20250311,132800,143268819,3075,3075,3075,3075,0
20250311,132700,143268819,3075,3075,3075,3075,1
20250311,132600,143265744,3060,3060,3060,3060,1001
20250311,132500,140202684,3075,3075,3075,3075,398
20250311,132400,138978834,3060,3060,3060,3060,0
20250311,132300,138978834,3060,3060,3060,3060,0
20250311,132200,138978834,3060,3060,3060,3060,0
20250311,132100,138978834,3060,3060,3060,3060,364
20250311,132000,137864994,3060,3060,3060,3060,1358
20250311,131900,133709514,3060,3065,3065,3060,742
20250311,131800,131438494,3065,3065,3065,3065,536
20250311,131700,129795654,3075,3075,3075,3075,129
20250311,131600,129398979,3060,3060,3060,3060,2000
20250311,131500,123278979,3060,3065,3065,3060,2007
20250311,131400,117132559,3075,3075,3075,3075,0
20250311,131300,117132559,3075,3065,3075,3060,6001
20250311,131200,98767934,3095,3070,3095,3065,1501
20250311,131100,94165389,3065,3065,3065,3065,0
20250311,131000,94165389,3065,3065,3065,3065,0
20250311,130900,94165389,3065,3075,3075,3065,1000
20250311,130800,91098164,3100,3100,3100,3100,1
20250311,130700,91095064,3070,3070,3070,3070,0
20250311,130600,91095064,3070,3080,3080,3070,2000
20250311,130500,84947469,3085,3100,3100,3085,1142
20250311,130400,81417634,3100,3100,3100,3100,0
20250311,130300,81417634,3100,3100,3100,3100,0
20250311,130200,81417634,3100,3100,3100,3100,185
20250311,130100,80844134,3100,3100,3100,3100,200
20250311,130000,80224134,3105,3105,3105,3105,0
20250311,125900,80224134,3105,3105,3105,3105,0
20250311,125800,80224134,3105,3105,3105,3105,0
20250311,125700,80224134,3105,3105,3105,3105,0
20250311,125600,80224134,3105,3105,3105,3105,0
20250311,125500,80224134,3105,3105,3105,3105,0
20250311,125400,80224134,3105,3105,3105,3105,0
20250311,125300,80224134,3105,3105,3105,3105,0
20250311,125200,80224134,3105,3105,3105,3105,2
20250311,125100,80217924,3105,3105,3105,3105,1
20250311,125000,80214819,3100,3100,3100,3100,200
20250311,124900,79594819,3100,3100,3100,3100,0
20250311,124800,79594819,3100,3100,3100,3100,300
20250311,124700,78664819,3095,3095,3095,3095,0
20250311,124600,78664819,3095,3095,3095,3095,10
20250311,124500,78633869,3095,3095,3095,3095,0
20250311,124400,78633869,3095,3095,3095,3095,0
20250311,124300,78633869,3095,3095,3100,3095,354
20250311,124200,77538089,3085,3085,3085,3085,0
20250311,124100,77538089,3085,3085,3085,3085,103
20250311,124000,77220334,3090,3090,3090,3090,0
20250311,123900,77220334,3090,3090,3090,3090,0
20250311,123800,77220334,3090,3090,3090,3090,0
20250311,123700,77220334,3090,3090,3090,3090,0
20250311,123600,77220334,3090,3090,3090,3090,0
20250311,123500,77220334,3090,3090,3090,3090,0
20250311,123400,77220334,3090,3090,3090,3090,1
20250311,123300,77217244,3095,3095,3095,3095,0
20250311,123200,77217244,3095,3095,3095,3095,0
20250311,123100,77217244,3095,3095,3095,3095,20
20250311,123000,77155344,3085,3085,3085,3085,1
20250311,122900,77152259,3085,3085,3085,3085,0
20250311,122800,77152259,3085,3085,3085,3085,0
20250311,122700,77152259,3085,3085,3085,3085,0
20250311,122600,77152259,3085,3085,3085,3085,20
20250311,122500,77090559,3090,3090,3090,3090,0
20250311,122400,77090559,3090,3090,3090,3090,0
20250311,122300,77090559,3090,3090,3090,3090,0
20250311,122200,77090559,3090,3090,3090,3090,0
20250311,122100,77090559,3090,3090,3090,3090,0
20250311,122000,77090559,3090,3090,3090,3090,0
20250311,121900,77090559,3090,3090,3090,3090,0
20250311,121800,77090559,3090,3090,3090,3090,0
20250311,121700,77090559,3090,3090,3090,3090,0
20250311,121600,77090559,3090,3090,3090,3090,169
20250311,121500,76568349,3095,3095,3095,3095,0
20250311,121400,76568349,3095,3095,3095,3095,0
20250311,121300,76568349,3095,3095,3095,3095,1
20250311,121200,76565254,3090,3090,3090,3090,0
20250311,121100,76565254,3090,3090,3090,3090,0
20250311,121000,76565254,3090,3090,3090,3090,0
20250311,120900,76565254,3090,3095,3095,3090,259
20250311,120800,75764769,3095,3090,3095,3090,223
20250311,120700,75075569,3085,3085,3085,3085,0
20250311,120600,75075569,3085,3085,3085,3085,0
20250311,120500,75075569,3085,3085,3085,3085,0
20250311,120400,75075569,3085,3085,3085,3085,0
20250311,120300,75075569,3085,3085,3085,3085,0
20250311,120200,75075569,3085,3085,3085,3085,0
20250311,120100,75075569,3085,3085,3085,3085,57
20250311,120000,74899724,3095,3095,3095,3095,0
20250311,115900,74899724,3095,3095,3095,3095,1
20250311,115800,74896629,3090,3092,3092,3090,6
20250311,115700,74878085,3095,3095,3095,3095,2
20250311,115600,74871895,3075,3075,3075,3075,0
20250311,115500,74871895,3075,3075,3075,3075,0
20250311,115400,74871895,3075,3090,3090,3075,134
20250311,115300,74459690,3095,3095,3095,3095,0
20250311,115200,74459690,3095,3095,3095,3095,5
20250311,115100,74444215,3090,3090,3090,3090,0
20250311,115000,74444215,3090,3090,3090,3090,0
20250311,114900,74444215,3090,3090,3090,3090,0
20250311,114800,74444215,3090,3090,3090,3090,0
20250311,114700,74444215,3090,3090,3090,3090,0
20250311,114600,74444215,3090,3090,3090,3090,3
20250311,114500,74434945,3095,3095,3095,3095,0
20250311,114400,74434945,3095,3095,3095,3095,0
20250311,114300,74434945,3095,3095,3095,3095,0
20250311,114200,74434945,3095,3095,3095,3095,0
20250311,114100,74434945,3095,3095,3095,3095,0
20250311,114000,74434945,3095,3095,3095,3095,8
20250311,113900,74410185,3095,3095,3095,3095,36
20250311,113800,74298765,3095,3095,3095,3095,0
20250311,113700,74298765,3095,3095,3095,3095,0
20250311,113600,74298765,3095,3095,3095,3095,0
20250311,113500,74298765,3095,3095,3095,3095,66
20250311,113400,74094495,3095,3095,3095,3095,0
20250311,113300,74094495,3095,3095,3095,3095,202
20250311,113200,73469305,3100,3100,3100,3100,1
20250311,113100,73466205,3095,3095,3095,3095,0
20250311,113000,73466205,3095,3095,3095,3095,104
20250311,112900,73144325,3095,3095,3095,3095,134
20250311,112800,72729595,3095,3095,3095,3095,0
20250311,112700,72729595,3095,3095,3095,3095,0
20250311,112600,72729595,3095,3095,3095,3095,20
20250311,112500,72667695,3080,3080,3080,3080,0
20250311,112400,72667695,3080,3080,3080,3080,0
20250311,112300,72667695,3080,3080,3080,3080,0
20250311,112200,72667695,3080,3080,3080,3080,0
20250311,112100,72667695,3080,3080,3080,3080,121
20250311,112000,72295015,3080,3080,3080,3080,0
20250311,111900,72295015,3080,3080,3080,3080,0
20250311,111800,72295015,3080,3080,3080,3080,0
20250311,111700,72295015,3080,3080,3080,3080,487
20250311,111600,70795055,3085,3075,3095,3060,1227
20250311,111500,67032325,3085,3085,3085,3085,0
20250311,111400,67032325,3085,3085,3085,3085,0
20250311,111300,67032325,3085,3085,3085,3085,0
20250311,111200,67032325,3085,3085,3085,3085,0
20250311,111100,67032325,3085,3085,3085,3085,0
20250311,111000,67032325,3085,3085,3085,3085,0
20250311,110900,67032325,3085,3085,3085,3085,0
20250311,110800,67032325,3085,3085,3085,3085,0
20250311,110700,67032325,3085,3085,3085,3085,0
20250311,110600,67032325,3085,3085,3085,3085,1
20250311,110500,67029240,3070,3070,3070,3070,0
20250311,110400,67029240,3070,3070,3070,3070,83
20250311,110300,66774430,3070,3070,3070,3070,0
20250311,110200,66774430,3070,3070,3070,3070,100
20250311,110100,66467430,3065,3065,3065,3065,32
20250311,110000,66369350,3070,3070,3070,3070,793
20250311,105900,63934840,3070,3070,3070,3070,373
20250311,105800,62789730,3070,3070,3070,3070,1
20250311,105700,62786660,3070,3070,3070,3065,201
20250311,105600,62169815,3070,3085,3085,3070,42
20250311,105500,62040290,3085,3085,3085,3085,1
20250311,105400,62037205,3070,3070,3070,3070,4
20250311,105300,62024925,3065,3065,3065,3065,0
20250311,105200,62024925,3065,3065,3065,3065,0
20250311,105100,62024925,3065,3065,3065,3065,0
20250311,105000,62024925,3065,3065,3065,3065,0
20250311,104900,62024925,3065,3065,3065,3065,0
20250311,104800,62024925,3065,3065,3065,3065,0
20250311,104700,62024925,3065,3065,3065,3065,0
20250311,104600,62024925,3065,3065,3065,3065,25
20250311,104500,61948300,3085,3085,3085,3085,16
20250311,104400,61898940,3085,3085,3085,3085,1
20250311,104300,61895855,3065,3085,3085,3065,188
20250311,104200,61315895,3085,3085,3085,3085,21
20250311,104100,61251110,3085,3085,3085,3085,0
20250311,104000,61251110,3085,3085,3085,3085,0
20250311,103900,61251110,3085,3085,3085,3085,0
20250311,103800,61251110,3085,3085,3085,3085,1
20250311,103700,61248025,3055,3060,3060,3055,338
20250311,103600,60215340,3055,3070,3070,3055,76
20250311,103500,59982710,3085,3085,3085,3085,0
20250311,103400,59982710,3085,3085,3085,3085,0
20250311,103300,59982710,3085,3085,3085,3085,0
20250311,103200,59982710,3085,3085,3085,3085,0
20250311,103100,59982710,3085,3085,3085,3085,0
20250311,103000,59982710,3085,3085,3085,3085,0
20250311,102900,59982710,3085,3085,3085,3085,8
20250311,102800,59958030,3055,3060,3060,3055,400
20250311,102700,58735895,3060,3060,3060,3060,0
20250311,102600,58735895,3060,3060,3060,3060,0
20250311,102500,58735895,3060,3060,3060,3060,602
20250311,102400,56893775,3060,3060,3060,3060,8
20250311,102300,56869295,3060,3060,3060,3060,0
20250311,102200,56869295,3060,3060,3060,3060,300
20250311,102100,55951295,3060,3060,3060,3060,0
20250311,102000,55951295,3060,3060,3060,3060,0
20250311,101900,55951295,3060,3060,3060,3060,0
20250311,101800,55951295,3060,3065,3065,3060,316
20250311,101700,54984200,3060,3075,3075,3060,700
20250311,101600,52839440,3095,3070,3095,3070,122
20250311,101500,52464605,3070,3070,3070,3070,0
20250311,101400,52464605,3070,3070,3070,3070,0
20250311,101300,52464605,3070,3070,3070,3070,1
20250311,101200,52461535,3070,3090,3090,3070,1830
20250311,101100,46813665,3095,3105,3105,3095,304
20250311,101000,45870285,3105,3105,3105,3105,0
20250311,100900,45870285,3105,3120,3120,3105,95
20250311,100800,45574915,3130,3130,3130,3130,0
20250311,100700,45574915,3130,3130,3130,3130,0
20250311,100600,45574915,3130,3130,3130,3130,0
20250311,100500,45574915,3130,3130,3130,3130,0
20250311,100400,45574915,3130,3130,3130,3130,0
20250311,100300,45574915,3130,3130,3130,3130,0
20250311,100200,45574915,3130,3130,3130,3130,0
20250311,100100,45574915,3130,3130,3130,3130,0
20250311,100000,45574915,3130,3130,3130,3130,0
20250311,095900,45574915,3130,3130,3130,3130,0
20250311,095800,45574915,3130,3130,3130,3130,0
20250311,095700,45574915,3130,3130,3130,3130,0
20250311,095600,45574915,3130,3110,3130,3110,14
20250311,095500,45531295,3110,3110,3110,3110,0
20250311,095400,45531295,3110,3120,3130,3110,201
20250311,095300,44905355,3140,3130,3140,3130,46
20250311,095200,44761365,3130,3140,3140,3130,11
20250311,095100,44726925,3120,3120,3120,3120,0
20250311,095000,44726925,3120,3125,3125,3120,13
20250311,094900,44686355,3140,3130,3140,3130,19
20250311,094800,44626875,3145,3145,3145,3145,1
20250311,094700,44623730,3145,3145,3145,3145,0
20250311,094600,44623730,3145,3145,3145,3145,0
20250311,094500,44623730,3145,3145,3145,3145,3
20250311,094400,44614295,3130,3130,3130,3130,2
20250311,094300,44608035,3135,3135,3135,3135,73
20250311,094200,44379180,3140,3140,3140,3140,50
20250311,094100,44222180,3140,3140,3140,3140,66
20250311,094000,44014940,3145,3145,3145,3145,51
20250311,093900,43854545,3145,3145,3145,3145,170
20250311,093800,43319895,3145,3145,3145,3145,2
20250311,093700,43313605,3135,3170,3170,3135,23
20250311,093600,43241465,3170,3170,3170,3170,1
20250311,093500,43238295,3125,3125,3125,3125,322
20250311,093400,42232045,3125,3125,3125,3125,1
20250311,093300,42228920,3120,3120,3120,3120,196
20250311,093200,41617400,3120,3120,3120,3120,0
20250311,093100,41617400,3120,3105,3120,3105,199
20250311,093000,40999490,3105,3105,3105,3105,1
20250311,092900,40996385,3095,3070,3095,3070,254
20250311,092800,40212990,3070,3070,3070,3070,15
20250311,092700,40166940,3065,3065,3065,3065,0
20250311,092600,40166940,3065,3070,3070,3065,200
20250311,092500,39553435,3055,3055,3055,3055,0
20250311,092400,39553435,3055,3095,3095,3055,1500
20250311,092300,34948590,3105,3105,3105,3105,0
20250311,092200,34948590,3105,3105,3105,3105,293
20250311,092100,34038825,3105,3105,3105,3105,0
20250311,092000,34038825,3105,3105,3105,3105,1
20250311,091900,34035720,3095,3095,3095,3095,25
20250311,091800,33958345,3095,3095,3095,3095,0
20250311,091700,33958345,3095,3095,3095,3095,50
20250311,091600,33803595,3085,3085,3085,3070,420
20250311,091500,32508345,3085,3085,3085,3085,1
20250311,091400,32505260,3080,3080,3080,3080,169
20250311,091300,31984740,3080,3085,3085,3075,52
20250311,091200,31824565,3085,3070,3085,3050,1002
20250311,091100,28760640,3070,3085,3085,3070,268
20250311,091000,27934565,3115,3115,3115,3115,1
20250311,090900,27931450,3055,3100,3100,3055,880
20250311,090800,25239830,3125,3100,3125,3055,7001
20250311,090700,3813915,3100,3100,3100,3100,0
20250311,090600,3813915,3100,3100,3100,3100,10
20250311,090500,3782915,3095,3095,3135,3095,416
20250311,090400,2491765,3090,3140,3140,3090,370
20250311,090300,1336910,3140,3140,3140,3140,12
20250311,090200,1299230,3145,3115,3145,3100,256
20250311,090100,504245,3100,3170,3170,3100,125
20250311,090000,114750,3175,3205,3205,3175,36
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195700 181724289 3070 3070 3070 3070 1493
3 20250311 195600 181724289 3070 3070 3070 3070 0
4 20250311 195500 181724289 3070 3070 3070 3070 0
5 20250311 195400 181724289 3070 3070 3070 3070 0
6 20250311 195300 181724289 3070 3070 3070 3070 0
7 20250311 195200 181724289 3070 3070 3070 3070 0
8 20250311 195100 181724289 3070 3070 3070 3070 0
9 20250311 195000 181724289 3070 3070 3070 3070 0
10 20250311 194900 181724289 3070 3070 3070 3070 0
11 20250311 194800 181724289 3070 3070 3070 3070 0
12 20250311 194700 181724289 3070 3070 3070 3070 0
13 20250311 194600 181724289 3070 3070 3070 3070 0
14 20250311 194500 181724289 3070 3070 3070 3070 0
15 20250311 194400 181724289 3070 3070 3070 3070 0
16 20250311 194300 181724289 3070 3070 3070 3070 0
17 20250311 194200 181724289 3070 3070 3070 3070 0
18 20250311 194100 181724289 3070 3070 3070 3070 0
19 20250311 194000 181724289 3070 3070 3070 3070 0
20 20250311 193900 181724289 3070 3070 3070 3070 0
21 20250311 193800 181724289 3070 3070 3070 3070 0
22 20250311 193700 181724289 3070 3070 3070 3070 0
23 20250311 193600 181724289 3070 3070 3070 3070 0
24 20250311 193500 181724289 3070 3070 3070 3070 0
25 20250311 193400 181724289 3070 3070 3070 3070 0
26 20250311 193300 181724289 3070 3070 3070 3070 0
27 20250311 193200 181724289 3070 3070 3070 3070 0
28 20250311 193100 181724289 3070 3070 3070 3070 0
29 20250311 193000 181724289 3070 3070 3070 3070 0
30 20250311 192900 181724289 3070 3070 3070 3070 0
31 20250311 192800 181724289 3070 3070 3070 3070 0
32 20250311 192700 181724289 3070 3070 3070 3070 1493
33 20250311 192600 181724289 3070 3070 3070 3070 0
34 20250311 192500 181724289 3070 3070 3070 3070 0
35 20250311 192400 181724289 3070 3070 3070 3070 0
36 20250311 192300 181724289 3070 3070 3070 3070 0
37 20250311 192200 181724289 3070 3070 3070 3070 0
38 20250311 192100 181724289 3070 3070 3070 3070 0
39 20250311 192000 181724289 3070 3070 3070 3070 0
40 20250311 191900 181724289 3070 3070 3070 3070 0
41 20250311 191800 181724289 3070 3070 3070 3070 0
42 20250311 191700 181724289 3070 3070 3070 3070 0
43 20250311 191600 181724289 3070 3070 3070 3070 0
44 20250311 191500 181724289 3070 3070 3070 3070 0
45 20250311 191400 181724289 3070 3070 3070 3070 0
46 20250311 191300 181724289 3070 3070 3070 3070 0
47 20250311 191200 181724289 3070 3070 3070 3070 0
48 20250311 191100 181724289 3070 3070 3070 3070 0
49 20250311 191000 181724289 3070 3070 3070 3070 0
50 20250311 190900 181724289 3070 3070 3070 3070 0
51 20250311 190800 181724289 3070 3070 3070 3070 0
52 20250311 190700 181724289 3070 3070 3070 3070 0
53 20250311 190600 181724289 3070 3070 3070 3070 0
54 20250311 190500 181724289 3070 3070 3070 3070 0
55 20250311 190400 181724289 3070 3070 3070 3070 0
56 20250311 190300 181724289 3070 3070 3070 3070 0
57 20250311 190200 181724289 3070 3070 3070 3070 0
58 20250311 190100 181724289 3070 3070 3070 3070 0
59 20250311 190000 181724289 3070 3070 3070 3070 0
60 20250311 185900 181724289 3070 3070 3070 3070 0
61 20250311 185800 181724289 3070 3070 3070 3070 0
62 20250311 185700 181724289 3070 3070 3070 3070 1493
63 20250311 185600 181724289 3070 3070 3070 3070 0
64 20250311 185500 181724289 3070 3070 3070 3070 0
65 20250311 185400 181724289 3070 3070 3070 3070 0
66 20250311 185300 181724289 3070 3070 3070 3070 0
67 20250311 185200 181724289 3070 3070 3070 3070 0
68 20250311 185100 181724289 3070 3070 3070 3070 0
69 20250311 185000 181724289 3070 3070 3070 3070 0
70 20250311 184900 181724289 3070 3070 3070 3070 0
71 20250311 184800 181724289 3070 3070 3070 3070 0
72 20250311 184700 181724289 3070 3070 3070 3070 0
73 20250311 184600 181724289 3070 3070 3070 3070 0
74 20250311 184500 181724289 3070 3070 3070 3070 0
75 20250311 184400 181724289 3070 3070 3070 3070 0
76 20250311 184300 181724289 3070 3070 3070 3070 0
77 20250311 184200 181724289 3070 3070 3070 3070 0
78 20250311 184100 181724289 3070 3070 3070 3070 0
79 20250311 184000 181724289 3070 3070 3070 3070 0
80 20250311 183900 181724289 3070 3070 3070 3070 0
81 20250311 183800 181724289 3070 3070 3070 3070 0
82 20250311 183700 181724289 3070 3070 3070 3070 0
83 20250311 183600 181724289 3070 3070 3070 3070 0
84 20250311 183500 181724289 3070 3070 3070 3070 0
85 20250311 183400 181724289 3070 3070 3070 3070 0
86 20250311 183300 181724289 3070 3070 3070 3070 0
87 20250311 183200 181724289 3070 3070 3070 3070 0
88 20250311 183100 181724289 3070 3070 3070 3070 0
89 20250311 183000 181724289 3070 3070 3070 3070 0
90 20250311 182900 181724289 3070 3070 3070 3070 0
91 20250311 182800 181724289 3070 3070 3070 3070 0
92 20250311 182700 181724289 3070 3070 3070 3070 1493
93 20250311 182600 181724289 3070 3070 3070 3070 0
94 20250311 182500 181724289 3070 3070 3070 3070 0
95 20250311 182400 181724289 3070 3070 3070 3070 0
96 20250311 182300 181724289 3070 3070 3070 3070 0
97 20250311 182200 181724289 3070 3070 3070 3070 0
98 20250311 182100 181724289 3070 3070 3070 3070 0
99 20250311 182000 181724289 3070 3070 3070 3070 0
100 20250311 181900 181724289 3070 3070 3070 3070 0
101 20250311 181800 181724289 3070 3070 3070 3070 0
102 20250311 181700 181724289 3070 3070 3070 3070 0
103 20250311 181600 181724289 3070 3070 3070 3070 0
104 20250311 181500 181724289 3070 3070 3070 3070 0
105 20250311 181400 181724289 3070 3070 3070 3070 0
106 20250311 181300 181724289 3070 3070 3070 3070 0
107 20250311 181200 181724289 3070 3070 3070 3070 0
108 20250311 181100 181724289 3070 3070 3070 3070 0
109 20250311 181000 181724289 3070 3070 3070 3070 0
110 20250311 180900 181724289 3070 3070 3070 3070 0
111 20250311 180800 181724289 3070 3070 3070 3070 0
112 20250311 180700 181724289 3070 3070 3070 3070 0
113 20250311 180600 181724289 3070 3070 3070 3070 0
114 20250311 180500 181724289 3070 3070 3070 3070 0
115 20250311 180400 181724289 3070 3070 3070 3070 0
116 20250311 180300 181724289 3070 3070 3070 3070 0
117 20250311 180200 181724289 3070 3070 3070 3070 0
118 20250311 180100 181724289 3070 3070 3070 3070 0
119 20250311 180000 181724289 3070 3070 3070 3070 0
120 20250311 175900 181724289 3070 3070 3070 3070 0
121 20250311 175800 181724289 3070 3070 3070 3070 0
122 20250311 175700 181724289 3070 3070 3070 3070 1493
123 20250311 175600 181724289 3070 3070 3070 3070 0
124 20250311 175500 181724289 3070 3070 3070 3070 0
125 20250311 175400 181724289 3070 3070 3070 3070 0
126 20250311 175300 181724289 3070 3070 3070 3070 0
127 20250311 175200 181724289 3070 3070 3070 3070 0
128 20250311 175100 181724289 3070 3070 3070 3070 0
129 20250311 175000 181724289 3070 3070 3070 3070 0
130 20250311 174900 181724289 3070 3070 3070 3070 0
131 20250311 174800 181724289 3070 3070 3070 3070 0
132 20250311 174700 181724289 3070 3070 3070 3070 0
133 20250311 174600 181724289 3070 3070 3070 3070 0
134 20250311 174500 181724289 3070 3070 3070 3070 0
135 20250311 174400 181724289 3070 3070 3070 3070 0
136 20250311 174300 181724289 3070 3070 3070 3070 0
137 20250311 174200 181724289 3070 3070 3070 3070 0
138 20250311 174100 181724289 3070 3070 3070 3070 0
139 20250311 174000 181724289 3070 3070 3070 3070 0
140 20250311 173900 181724289 3070 3070 3070 3070 0
141 20250311 173800 181724289 3070 3070 3070 3070 0
142 20250311 173700 181724289 3070 3070 3070 3070 0
143 20250311 173600 181724289 3070 3070 3070 3070 0
144 20250311 173500 181724289 3070 3070 3070 3070 0
145 20250311 173400 181724289 3070 3070 3070 3070 0
146 20250311 173300 181724289 3070 3070 3070 3070 0
147 20250311 173200 181724289 3070 3070 3070 3070 0
148 20250311 173100 181724289 3070 3070 3070 3070 0
149 20250311 173000 181724289 3070 3070 3070 3070 0
150 20250311 172900 181724289 3070 3070 3070 3070 0
151 20250311 172800 181724289 3070 3070 3070 3070 0
152 20250311 172700 181724289 3070 3070 3070 3070 1493
153 20250311 172600 181724289 3070 3070 3070 3070 0
154 20250311 172500 181724289 3070 3070 3070 3070 0
155 20250311 172400 181724289 3070 3070 3070 3070 0
156 20250311 172300 181724289 3070 3070 3070 3070 0
157 20250311 172200 181724289 3070 3070 3070 3070 0
158 20250311 172100 181724289 3070 3070 3070 3070 0
159 20250311 172000 181724289 3070 3070 3070 3070 0
160 20250311 171900 181724289 3070 3070 3070 3070 0
161 20250311 171800 181724289 3070 3070 3070 3070 0
162 20250311 171700 181724289 3070 3070 3070 3070 0
163 20250311 171600 181724289 3070 3070 3070 3070 0
164 20250311 171500 181724289 3070 3070 3070 3070 0
165 20250311 171400 181724289 3070 3070 3070 3070 0
166 20250311 171300 181724289 3070 3070 3070 3070 0
167 20250311 171200 181724289 3070 3070 3070 3070 0
168 20250311 171100 181724289 3070 3070 3070 3070 0
169 20250311 171000 181724289 3070 3070 3070 3070 0
170 20250311 170900 181724289 3070 3070 3070 3070 0
171 20250311 170800 181724289 3070 3070 3070 3070 0
172 20250311 170700 181724289 3070 3070 3070 3070 0
173 20250311 170600 181724289 3070 3070 3070 3070 0
174 20250311 170500 181724289 3070 3070 3070 3070 0
175 20250311 170400 181724289 3070 3070 3070 3070 0
176 20250311 170300 181724289 3070 3070 3070 3070 0
177 20250311 170200 181724289 3070 3070 3070 3070 0
178 20250311 170100 181724289 3070 3070 3070 3070 0
179 20250311 170000 181724289 3070 3070 3070 3070 0
180 20250311 165900 181724289 3070 3070 3070 3070 0
181 20250311 165800 181724289 3070 3070 3070 3070 0
182 20250311 165700 181724289 3070 3070 3070 3070 1493
183 20250311 165600 181724289 3070 3070 3070 3070 0
184 20250311 165500 181724289 3070 3070 3070 3070 0
185 20250311 165400 181724289 3070 3070 3070 3070 0
186 20250311 165300 181724289 3070 3070 3070 3070 0
187 20250311 165200 181724289 3070 3070 3070 3070 0
188 20250311 165100 181724289 3070 3070 3070 3070 0
189 20250311 165000 181724289 3070 3070 3070 3070 0
190 20250311 164900 181724289 3070 3070 3070 3070 0
191 20250311 164800 181724289 3070 3070 3070 3070 0
192 20250311 164700 181724289 3070 3070 3070 3070 0
193 20250311 164600 181724289 3070 3070 3070 3070 0
194 20250311 164500 181724289 3070 3070 3070 3070 0
195 20250311 164400 181724289 3070 3070 3070 3070 0
196 20250311 164300 181724289 3070 3070 3070 3070 0
197 20250311 164200 181724289 3070 3070 3070 3070 0
198 20250311 164100 181724289 3070 3070 3070 3070 0
199 20250311 164000 181724289 3070 3070 3070 3070 0
200 20250311 163900 181724289 3070 3070 3070 3070 0
201 20250311 163800 181724289 3070 3070 3070 3070 0
202 20250311 163700 181724289 3070 3070 3070 3070 0
203 20250311 163600 181724289 3070 3070 3070 3070 0
204 20250311 163500 181724289 3070 3070 3070 3070 0
205 20250311 163400 181724289 3070 3070 3070 3070 0
206 20250311 163300 181724289 3070 3070 3070 3070 0
207 20250311 163200 181724289 3070 3070 3070 3070 0
208 20250311 163100 181724289 3070 3070 3070 3070 0
209 20250311 163000 181724289 3070 3070 3070 3070 0
210 20250311 162900 181724289 3070 3070 3070 3070 0
211 20250311 162800 181724289 3070 3070 3070 3070 0
212 20250311 162700 181724289 3070 3070 3070 3070 1493
213 20250311 162600 181724289 3070 3070 3070 3070 0
214 20250311 162500 181724289 3070 3070 3070 3070 0
215 20250311 162400 181724289 3070 3070 3070 3070 0
216 20250311 162300 181724289 3070 3070 3070 3070 0
217 20250311 162200 181724289 3070 3070 3070 3070 0
218 20250311 162100 181724289 3070 3070 3070 3070 0
219 20250311 162000 181724289 3070 3070 3070 3070 0
220 20250311 161900 181724289 3070 3070 3070 3070 0
221 20250311 161800 181724289 3070 3070 3070 3070 0
222 20250311 161700 181724289 3070 3070 3070 3070 0
223 20250311 161600 181724289 3070 3070 3070 3070 0
224 20250311 161500 181724289 3070 3070 3070 3070 0
225 20250311 161400 181724289 3070 3070 3070 3070 0
226 20250311 161300 181724289 3070 3070 3070 3070 0
227 20250311 161200 181724289 3070 3070 3070 3070 0
228 20250311 161100 181724289 3070 3070 3070 3070 0
229 20250311 161000 181724289 3070 3070 3070 3070 0
230 20250311 160900 181724289 3070 3070 3070 3070 0
231 20250311 160800 181724289 3070 3070 3070 3070 0
232 20250311 160700 181724289 3070 3070 3070 3070 0
233 20250311 160600 181724289 3070 3070 3070 3070 0
234 20250311 160500 181724289 3070 3070 3070 3070 0
235 20250311 160400 181724289 3070 3070 3070 3070 0
236 20250311 160300 181724289 3070 3070 3070 3070 0
237 20250311 160200 181724289 3070 3070 3070 3070 0
238 20250311 160100 181724289 3070 3070 3070 3070 0
239 20250311 160000 181724289 3070 3070 3070 3070 0
240 20250311 155900 181724289 3070 3070 3070 3070 0
241 20250311 155800 181724289 3070 3070 3070 3070 0
242 20250311 155700 181724289 3070 3070 3070 3070 1493
243 20250311 155600 181724289 3070 3070 3070 3070 0
244 20250311 155500 181724289 3070 3070 3070 3070 0
245 20250311 155400 181724289 3070 3070 3070 3070 0
246 20250311 155300 181724289 3070 3070 3070 3070 0
247 20250311 155200 181724289 3070 3070 3070 3070 0
248 20250311 155100 181724289 3070 3070 3070 3070 0
249 20250311 155000 181724289 3070 3070 3070 3070 0
250 20250311 154900 181724289 3070 3070 3070 3070 0
251 20250311 154800 181724289 3070 3070 3070 3070 0
252 20250311 154700 181724289 3070 3070 3070 3070 0
253 20250311 154600 181724289 3070 3070 3070 3070 0
254 20250311 154500 181724289 3070 3070 3070 3070 0
255 20250311 154400 181724289 3070 3070 3070 3070 0
256 20250311 154300 181724289 3070 3070 3070 3070 0
257 20250311 154200 181724289 3070 3070 3070 3070 0
258 20250311 154100 181724289 3070 3070 3070 3070 0
259 20250311 154000 181724289 3070 3070 3070 3070 0
260 20250311 153900 181724289 3070 3070 3070 3070 0
261 20250311 153800 181724289 3070 3070 3070 3070 0
262 20250311 153700 181724289 3070 3070 3070 3070 0
263 20250311 153600 181724289 3070 3070 3070 3070 0
264 20250311 153500 181724289 3070 3070 3070 3070 0
265 20250311 153400 181724289 3070 3070 3070 3070 0
266 20250311 153300 181724289 3070 3070 3070 3070 0
267 20250311 153200 181724289 3070 3070 3070 3070 0
268 20250311 153100 181724289 3070 3070 3070 3070 0
269 20250311 153000 181724289 3070 3070 3070 3070 1493
270 20250311 152900 177140779 3090 3090 3090 3090 0
271 20250311 152800 177140779 3090 3090 3090 3090 0
272 20250311 152700 177140779 3090 3090 3090 3090 0
273 20250311 152600 177140779 3090 3090 3090 3090 0
274 20250311 152500 177140779 3090 3090 3090 3090 0
275 20250311 152400 177140779 3090 3090 3090 3090 0
276 20250311 152300 177140779 3090 3090 3090 3090 0
277 20250311 152200 177140779 3090 3090 3090 3090 0
278 20250311 152100 177140779 3090 3090 3090 3090 0
279 20250311 152000 177140779 3090 3090 3090 3090 0
280 20250311 151900 177140779 3090 3090 3090 3090 0
281 20250311 151800 177140779 3090 3090 3090 3090 2
282 20250311 151700 177134599 3080 3080 3080 3080 102
283 20250311 151600 176820439 3075 3080 3080 3075 107
284 20250311 151500 176490914 3080 3080 3080 3080 78
285 20250311 151400 176250674 3080 3080 3080 3080 0
286 20250311 151300 176250674 3080 3080 3080 3080 0
287 20250311 151200 176250674 3080 3080 3080 3080 0
288 20250311 151100 176250674 3080 3080 3080 3080 0
289 20250311 151000 176250674 3080 3080 3080 3080 0
290 20250311 150900 176250674 3080 3080 3080 3080 0
291 20250311 150800 176250674 3080 3080 3080 3080 0
292 20250311 150700 176250674 3080 3080 3080 3080 0
293 20250311 150600 176250674 3080 3080 3080 3075 4
294 20250311 150500 176238364 3065 3070 3070 3065 10
295 20250311 150400 176207699 3080 3080 3080 3080 95
296 20250311 150300 175915099 3080 3080 3080 3080 0
297 20250311 150200 175915099 3080 3075 3080 3075 4
298 20250311 150100 175902794 3080 3080 3080 3075 9
299 20250311 150000 175875094 3075 3080 3080 3075 6
300 20250311 145900 175856634 3090 3090 3090 3090 3
301 20250311 145800 175847364 3090 3090 3090 3090 0
302 20250311 145700 175847364 3090 3090 3090 3090 1
303 20250311 145600 175844274 3065 3075 3075 3065 2699
304 20250311 145500 167563409 3090 3090 3090 3090 346
305 20250311 145400 166494269 3090 3090 3090 3090 0
306 20250311 145300 166494269 3090 3090 3090 3090 1
307 20250311 145200 166491179 3090 3080 3090 3080 240
308 20250311 145100 165751389 3080 3080 3080 3080 0
309 20250311 145000 165751389 3080 3080 3080 3080 0
310 20250311 144900 165751389 3080 3080 3080 3080 0
311 20250311 144800 165751389 3080 3080 3080 3080 100
312 20250311 144700 165443389 3080 3080 3080 3080 25
313 20250311 144600 165366389 3080 3080 3080 3080 0
314 20250311 144500 165366389 3080 3080 3080 3080 0
315 20250311 144400 165366389 3080 3080 3080 3080 0
316 20250311 144300 165366389 3080 3080 3080 3080 0
317 20250311 144200 165366389 3080 3080 3080 3080 1
318 20250311 144100 165363309 3070 3070 3070 3070 0
319 20250311 144000 165363309 3070 3070 3070 3070 0
320 20250311 143900 165363309 3070 3070 3070 3070 0
321 20250311 143800 165363309 3070 3080 3080 3070 4
322 20250311 143700 165350999 3080 3080 3080 3080 5
323 20250311 143600 165335599 3080 3080 3080 3080 0
324 20250311 143500 165335599 3080 3080 3080 3080 300
325 20250311 143400 164411599 3070 3070 3070 3070 2
326 20250311 143300 164405459 3080 3080 3080 3080 5
327 20250311 143200 164390059 3080 3080 3080 3080 0
328 20250311 143100 164390059 3080 3065 3080 3065 202
329 20250311 143000 163770914 3065 3065 3065 3065 6
330 20250311 142900 163752524 3065 3070 3070 3065 125
331 20250311 142800 163369254 3070 3070 3070 3070 1
332 20250311 142700 163366184 3080 3080 3080 3080 0
333 20250311 142600 163366184 3080 3080 3080 3080 0
334 20250311 142500 163366184 3080 3080 3080 3080 17
335 20250311 142400 163313824 3080 3080 3080 3080 0
336 20250311 142300 163313824 3080 3065 3080 3065 2
337 20250311 142200 163307679 3065 3065 3065 3065 0
338 20250311 142100 163307679 3065 3065 3065 3065 0
339 20250311 142000 163307679 3065 3065 3065 3065 0
340 20250311 141900 163307679 3065 3065 3065 3065 0
341 20250311 141800 163307679 3065 3070 3070 3065 869
342 20250311 141700 160644184 3070 3070 3070 3070 0
343 20250311 141600 160644184 3070 3070 3070 3070 0
344 20250311 141500 160644184 3070 3070 3070 3070 0
345 20250311 141400 160644184 3070 3070 3070 3070 0
346 20250311 141300 160644184 3070 3070 3070 3070 0
347 20250311 141200 160644184 3070 3070 3070 3070 500
348 20250311 141100 159109184 3070 3070 3070 3070 0
349 20250311 141000 159109184 3070 3070 3070 3070 0
350 20250311 140900 159109184 3070 3070 3070 3070 218
351 20250311 140800 158439924 3075 3075 3075 3075 605
352 20250311 140700 156579549 3080 3080 3080 3080 131
353 20250311 140600 156176069 3080 3080 3080 3080 1000
354 20250311 140500 153096069 3085 3085 3085 3085 50
355 20250311 140400 152941819 3090 3090 3090 3090 0
356 20250311 140300 152941819 3090 3090 3090 3090 0
357 20250311 140200 152941819 3090 3090 3090 3090 25
358 20250311 140100 152864569 3090 3090 3090 3090 0
359 20250311 140000 152864569 3090 3090 3090 3090 0
360 20250311 135900 152864569 3090 3090 3090 3090 0
361 20250311 135800 152864569 3090 3085 3090 3085 230
362 20250311 135700 152154254 3085 3085 3085 3085 119
363 20250311 135600 151787139 3085 3085 3085 3085 17
364 20250311 135500 151734694 3085 3085 3085 3085 0
365 20250311 135400 151734694 3085 3085 3085 3085 2
366 20250311 135300 151728524 3075 3075 3075 3075 0
367 20250311 135200 151728524 3075 3075 3075 3075 0
368 20250311 135100 151728524 3075 3075 3075 3075 0
369 20250311 135000 151728524 3075 3075 3075 3075 0
370 20250311 134900 151728524 3075 3075 3075 3075 397
371 20250311 134800 150507749 3075 3075 3075 3075 1
372 20250311 134700 150504674 3075 3075 3075 3075 0
373 20250311 134600 150504674 3075 3075 3075 3075 0
374 20250311 134500 150504674 3075 3075 3075 3075 0
375 20250311 134400 150504674 3075 3075 3075 3075 1
376 20250311 134300 150501599 3075 3075 3075 3075 1
377 20250311 134200 150498524 3075 3075 3075 3075 1
378 20250311 134100 150495449 3060 3060 3060 3060 60
379 20250311 134000 150311849 3075 3075 3075 3075 50
380 20250311 133900 150158099 3060 3060 3060 3060 0
381 20250311 133800 150158099 3060 3070 3070 3060 1000
382 20250311 133700 147096169 3070 3070 3070 3070 62
383 20250311 133600 146905829 3070 3070 3070 3065 156
384 20250311 133500 146427219 3075 3075 3075 3075 30
385 20250311 133400 146334969 3075 3075 3075 3075 0
386 20250311 133300 146334969 3075 3075 3075 3075 0
387 20250311 133200 146334969 3075 3075 3075 3075 0
388 20250311 133100 146334969 3075 3060 3075 3060 1002
389 20250311 133000 143268819 3075 3075 3075 3075 0
390 20250311 132900 143268819 3075 3075 3075 3075 0
391 20250311 132800 143268819 3075 3075 3075 3075 0
392 20250311 132700 143268819 3075 3075 3075 3075 1
393 20250311 132600 143265744 3060 3060 3060 3060 1001
394 20250311 132500 140202684 3075 3075 3075 3075 398
395 20250311 132400 138978834 3060 3060 3060 3060 0
396 20250311 132300 138978834 3060 3060 3060 3060 0
397 20250311 132200 138978834 3060 3060 3060 3060 0
398 20250311 132100 138978834 3060 3060 3060 3060 364
399 20250311 132000 137864994 3060 3060 3060 3060 1358
400 20250311 131900 133709514 3060 3065 3065 3060 742
401 20250311 131800 131438494 3065 3065 3065 3065 536
402 20250311 131700 129795654 3075 3075 3075 3075 129
403 20250311 131600 129398979 3060 3060 3060 3060 2000
404 20250311 131500 123278979 3060 3065 3065 3060 2007
405 20250311 131400 117132559 3075 3075 3075 3075 0
406 20250311 131300 117132559 3075 3065 3075 3060 6001
407 20250311 131200 98767934 3095 3070 3095 3065 1501
408 20250311 131100 94165389 3065 3065 3065 3065 0
409 20250311 131000 94165389 3065 3065 3065 3065 0
410 20250311 130900 94165389 3065 3075 3075 3065 1000
411 20250311 130800 91098164 3100 3100 3100 3100 1
412 20250311 130700 91095064 3070 3070 3070 3070 0
413 20250311 130600 91095064 3070 3080 3080 3070 2000
414 20250311 130500 84947469 3085 3100 3100 3085 1142
415 20250311 130400 81417634 3100 3100 3100 3100 0
416 20250311 130300 81417634 3100 3100 3100 3100 0
417 20250311 130200 81417634 3100 3100 3100 3100 185
418 20250311 130100 80844134 3100 3100 3100 3100 200
419 20250311 130000 80224134 3105 3105 3105 3105 0
420 20250311 125900 80224134 3105 3105 3105 3105 0
421 20250311 125800 80224134 3105 3105 3105 3105 0
422 20250311 125700 80224134 3105 3105 3105 3105 0
423 20250311 125600 80224134 3105 3105 3105 3105 0
424 20250311 125500 80224134 3105 3105 3105 3105 0
425 20250311 125400 80224134 3105 3105 3105 3105 0
426 20250311 125300 80224134 3105 3105 3105 3105 0
427 20250311 125200 80224134 3105 3105 3105 3105 2
428 20250311 125100 80217924 3105 3105 3105 3105 1
429 20250311 125000 80214819 3100 3100 3100 3100 200
430 20250311 124900 79594819 3100 3100 3100 3100 0
431 20250311 124800 79594819 3100 3100 3100 3100 300
432 20250311 124700 78664819 3095 3095 3095 3095 0
433 20250311 124600 78664819 3095 3095 3095 3095 10
434 20250311 124500 78633869 3095 3095 3095 3095 0
435 20250311 124400 78633869 3095 3095 3095 3095 0
436 20250311 124300 78633869 3095 3095 3100 3095 354
437 20250311 124200 77538089 3085 3085 3085 3085 0
438 20250311 124100 77538089 3085 3085 3085 3085 103
439 20250311 124000 77220334 3090 3090 3090 3090 0
440 20250311 123900 77220334 3090 3090 3090 3090 0
441 20250311 123800 77220334 3090 3090 3090 3090 0
442 20250311 123700 77220334 3090 3090 3090 3090 0
443 20250311 123600 77220334 3090 3090 3090 3090 0
444 20250311 123500 77220334 3090 3090 3090 3090 0
445 20250311 123400 77220334 3090 3090 3090 3090 1
446 20250311 123300 77217244 3095 3095 3095 3095 0
447 20250311 123200 77217244 3095 3095 3095 3095 0
448 20250311 123100 77217244 3095 3095 3095 3095 20
449 20250311 123000 77155344 3085 3085 3085 3085 1
450 20250311 122900 77152259 3085 3085 3085 3085 0
451 20250311 122800 77152259 3085 3085 3085 3085 0
452 20250311 122700 77152259 3085 3085 3085 3085 0
453 20250311 122600 77152259 3085 3085 3085 3085 20
454 20250311 122500 77090559 3090 3090 3090 3090 0
455 20250311 122400 77090559 3090 3090 3090 3090 0
456 20250311 122300 77090559 3090 3090 3090 3090 0
457 20250311 122200 77090559 3090 3090 3090 3090 0
458 20250311 122100 77090559 3090 3090 3090 3090 0
459 20250311 122000 77090559 3090 3090 3090 3090 0
460 20250311 121900 77090559 3090 3090 3090 3090 0
461 20250311 121800 77090559 3090 3090 3090 3090 0
462 20250311 121700 77090559 3090 3090 3090 3090 0
463 20250311 121600 77090559 3090 3090 3090 3090 169
464 20250311 121500 76568349 3095 3095 3095 3095 0
465 20250311 121400 76568349 3095 3095 3095 3095 0
466 20250311 121300 76568349 3095 3095 3095 3095 1
467 20250311 121200 76565254 3090 3090 3090 3090 0
468 20250311 121100 76565254 3090 3090 3090 3090 0
469 20250311 121000 76565254 3090 3090 3090 3090 0
470 20250311 120900 76565254 3090 3095 3095 3090 259
471 20250311 120800 75764769 3095 3090 3095 3090 223
472 20250311 120700 75075569 3085 3085 3085 3085 0
473 20250311 120600 75075569 3085 3085 3085 3085 0
474 20250311 120500 75075569 3085 3085 3085 3085 0
475 20250311 120400 75075569 3085 3085 3085 3085 0
476 20250311 120300 75075569 3085 3085 3085 3085 0
477 20250311 120200 75075569 3085 3085 3085 3085 0
478 20250311 120100 75075569 3085 3085 3085 3085 57
479 20250311 120000 74899724 3095 3095 3095 3095 0
480 20250311 115900 74899724 3095 3095 3095 3095 1
481 20250311 115800 74896629 3090 3092 3092 3090 6
482 20250311 115700 74878085 3095 3095 3095 3095 2
483 20250311 115600 74871895 3075 3075 3075 3075 0
484 20250311 115500 74871895 3075 3075 3075 3075 0
485 20250311 115400 74871895 3075 3090 3090 3075 134
486 20250311 115300 74459690 3095 3095 3095 3095 0
487 20250311 115200 74459690 3095 3095 3095 3095 5
488 20250311 115100 74444215 3090 3090 3090 3090 0
489 20250311 115000 74444215 3090 3090 3090 3090 0
490 20250311 114900 74444215 3090 3090 3090 3090 0
491 20250311 114800 74444215 3090 3090 3090 3090 0
492 20250311 114700 74444215 3090 3090 3090 3090 0
493 20250311 114600 74444215 3090 3090 3090 3090 3
494 20250311 114500 74434945 3095 3095 3095 3095 0
495 20250311 114400 74434945 3095 3095 3095 3095 0
496 20250311 114300 74434945 3095 3095 3095 3095 0
497 20250311 114200 74434945 3095 3095 3095 3095 0
498 20250311 114100 74434945 3095 3095 3095 3095 0
499 20250311 114000 74434945 3095 3095 3095 3095 8
500 20250311 113900 74410185 3095 3095 3095 3095 36
501 20250311 113800 74298765 3095 3095 3095 3095 0
502 20250311 113700 74298765 3095 3095 3095 3095 0
503 20250311 113600 74298765 3095 3095 3095 3095 0
504 20250311 113500 74298765 3095 3095 3095 3095 66
505 20250311 113400 74094495 3095 3095 3095 3095 0
506 20250311 113300 74094495 3095 3095 3095 3095 202
507 20250311 113200 73469305 3100 3100 3100 3100 1
508 20250311 113100 73466205 3095 3095 3095 3095 0
509 20250311 113000 73466205 3095 3095 3095 3095 104
510 20250311 112900 73144325 3095 3095 3095 3095 134
511 20250311 112800 72729595 3095 3095 3095 3095 0
512 20250311 112700 72729595 3095 3095 3095 3095 0
513 20250311 112600 72729595 3095 3095 3095 3095 20
514 20250311 112500 72667695 3080 3080 3080 3080 0
515 20250311 112400 72667695 3080 3080 3080 3080 0
516 20250311 112300 72667695 3080 3080 3080 3080 0
517 20250311 112200 72667695 3080 3080 3080 3080 0
518 20250311 112100 72667695 3080 3080 3080 3080 121
519 20250311 112000 72295015 3080 3080 3080 3080 0
520 20250311 111900 72295015 3080 3080 3080 3080 0
521 20250311 111800 72295015 3080 3080 3080 3080 0
522 20250311 111700 72295015 3080 3080 3080 3080 487
523 20250311 111600 70795055 3085 3075 3095 3060 1227
524 20250311 111500 67032325 3085 3085 3085 3085 0
525 20250311 111400 67032325 3085 3085 3085 3085 0
526 20250311 111300 67032325 3085 3085 3085 3085 0
527 20250311 111200 67032325 3085 3085 3085 3085 0
528 20250311 111100 67032325 3085 3085 3085 3085 0
529 20250311 111000 67032325 3085 3085 3085 3085 0
530 20250311 110900 67032325 3085 3085 3085 3085 0
531 20250311 110800 67032325 3085 3085 3085 3085 0
532 20250311 110700 67032325 3085 3085 3085 3085 0
533 20250311 110600 67032325 3085 3085 3085 3085 1
534 20250311 110500 67029240 3070 3070 3070 3070 0
535 20250311 110400 67029240 3070 3070 3070 3070 83
536 20250311 110300 66774430 3070 3070 3070 3070 0
537 20250311 110200 66774430 3070 3070 3070 3070 100
538 20250311 110100 66467430 3065 3065 3065 3065 32
539 20250311 110000 66369350 3070 3070 3070 3070 793
540 20250311 105900 63934840 3070 3070 3070 3070 373
541 20250311 105800 62789730 3070 3070 3070 3070 1
542 20250311 105700 62786660 3070 3070 3070 3065 201
543 20250311 105600 62169815 3070 3085 3085 3070 42
544 20250311 105500 62040290 3085 3085 3085 3085 1
545 20250311 105400 62037205 3070 3070 3070 3070 4
546 20250311 105300 62024925 3065 3065 3065 3065 0
547 20250311 105200 62024925 3065 3065 3065 3065 0
548 20250311 105100 62024925 3065 3065 3065 3065 0
549 20250311 105000 62024925 3065 3065 3065 3065 0
550 20250311 104900 62024925 3065 3065 3065 3065 0
551 20250311 104800 62024925 3065 3065 3065 3065 0
552 20250311 104700 62024925 3065 3065 3065 3065 0
553 20250311 104600 62024925 3065 3065 3065 3065 25
554 20250311 104500 61948300 3085 3085 3085 3085 16
555 20250311 104400 61898940 3085 3085 3085 3085 1
556 20250311 104300 61895855 3065 3085 3085 3065 188
557 20250311 104200 61315895 3085 3085 3085 3085 21
558 20250311 104100 61251110 3085 3085 3085 3085 0
559 20250311 104000 61251110 3085 3085 3085 3085 0
560 20250311 103900 61251110 3085 3085 3085 3085 0
561 20250311 103800 61251110 3085 3085 3085 3085 1
562 20250311 103700 61248025 3055 3060 3060 3055 338
563 20250311 103600 60215340 3055 3070 3070 3055 76
564 20250311 103500 59982710 3085 3085 3085 3085 0
565 20250311 103400 59982710 3085 3085 3085 3085 0
566 20250311 103300 59982710 3085 3085 3085 3085 0
567 20250311 103200 59982710 3085 3085 3085 3085 0
568 20250311 103100 59982710 3085 3085 3085 3085 0
569 20250311 103000 59982710 3085 3085 3085 3085 0
570 20250311 102900 59982710 3085 3085 3085 3085 8
571 20250311 102800 59958030 3055 3060 3060 3055 400
572 20250311 102700 58735895 3060 3060 3060 3060 0
573 20250311 102600 58735895 3060 3060 3060 3060 0
574 20250311 102500 58735895 3060 3060 3060 3060 602
575 20250311 102400 56893775 3060 3060 3060 3060 8
576 20250311 102300 56869295 3060 3060 3060 3060 0
577 20250311 102200 56869295 3060 3060 3060 3060 300
578 20250311 102100 55951295 3060 3060 3060 3060 0
579 20250311 102000 55951295 3060 3060 3060 3060 0
580 20250311 101900 55951295 3060 3060 3060 3060 0
581 20250311 101800 55951295 3060 3065 3065 3060 316
582 20250311 101700 54984200 3060 3075 3075 3060 700
583 20250311 101600 52839440 3095 3070 3095 3070 122
584 20250311 101500 52464605 3070 3070 3070 3070 0
585 20250311 101400 52464605 3070 3070 3070 3070 0
586 20250311 101300 52464605 3070 3070 3070 3070 1
587 20250311 101200 52461535 3070 3090 3090 3070 1830
588 20250311 101100 46813665 3095 3105 3105 3095 304
589 20250311 101000 45870285 3105 3105 3105 3105 0
590 20250311 100900 45870285 3105 3120 3120 3105 95
591 20250311 100800 45574915 3130 3130 3130 3130 0
592 20250311 100700 45574915 3130 3130 3130 3130 0
593 20250311 100600 45574915 3130 3130 3130 3130 0
594 20250311 100500 45574915 3130 3130 3130 3130 0
595 20250311 100400 45574915 3130 3130 3130 3130 0
596 20250311 100300 45574915 3130 3130 3130 3130 0
597 20250311 100200 45574915 3130 3130 3130 3130 0
598 20250311 100100 45574915 3130 3130 3130 3130 0
599 20250311 100000 45574915 3130 3130 3130 3130 0
600 20250311 095900 45574915 3130 3130 3130 3130 0
601 20250311 095800 45574915 3130 3130 3130 3130 0
602 20250311 095700 45574915 3130 3130 3130 3130 0
603 20250311 095600 45574915 3130 3110 3130 3110 14
604 20250311 095500 45531295 3110 3110 3110 3110 0
605 20250311 095400 45531295 3110 3120 3130 3110 201
606 20250311 095300 44905355 3140 3130 3140 3130 46
607 20250311 095200 44761365 3130 3140 3140 3130 11
608 20250311 095100 44726925 3120 3120 3120 3120 0
609 20250311 095000 44726925 3120 3125 3125 3120 13
610 20250311 094900 44686355 3140 3130 3140 3130 19
611 20250311 094800 44626875 3145 3145 3145 3145 1
612 20250311 094700 44623730 3145 3145 3145 3145 0
613 20250311 094600 44623730 3145 3145 3145 3145 0
614 20250311 094500 44623730 3145 3145 3145 3145 3
615 20250311 094400 44614295 3130 3130 3130 3130 2
616 20250311 094300 44608035 3135 3135 3135 3135 73
617 20250311 094200 44379180 3140 3140 3140 3140 50
618 20250311 094100 44222180 3140 3140 3140 3140 66
619 20250311 094000 44014940 3145 3145 3145 3145 51
620 20250311 093900 43854545 3145 3145 3145 3145 170
621 20250311 093800 43319895 3145 3145 3145 3145 2
622 20250311 093700 43313605 3135 3170 3170 3135 23
623 20250311 093600 43241465 3170 3170 3170 3170 1
624 20250311 093500 43238295 3125 3125 3125 3125 322
625 20250311 093400 42232045 3125 3125 3125 3125 1
626 20250311 093300 42228920 3120 3120 3120 3120 196
627 20250311 093200 41617400 3120 3120 3120 3120 0
628 20250311 093100 41617400 3120 3105 3120 3105 199
629 20250311 093000 40999490 3105 3105 3105 3105 1
630 20250311 092900 40996385 3095 3070 3095 3070 254
631 20250311 092800 40212990 3070 3070 3070 3070 15
632 20250311 092700 40166940 3065 3065 3065 3065 0
633 20250311 092600 40166940 3065 3070 3070 3065 200
634 20250311 092500 39553435 3055 3055 3055 3055 0
635 20250311 092400 39553435 3055 3095 3095 3055 1500
636 20250311 092300 34948590 3105 3105 3105 3105 0
637 20250311 092200 34948590 3105 3105 3105 3105 293
638 20250311 092100 34038825 3105 3105 3105 3105 0
639 20250311 092000 34038825 3105 3105 3105 3105 1
640 20250311 091900 34035720 3095 3095 3095 3095 25
641 20250311 091800 33958345 3095 3095 3095 3095 0
642 20250311 091700 33958345 3095 3095 3095 3095 50
643 20250311 091600 33803595 3085 3085 3085 3070 420
644 20250311 091500 32508345 3085 3085 3085 3085 1
645 20250311 091400 32505260 3080 3080 3080 3080 169
646 20250311 091300 31984740 3080 3085 3085 3075 52
647 20250311 091200 31824565 3085 3070 3085 3050 1002
648 20250311 091100 28760640 3070 3085 3085 3070 268
649 20250311 091000 27934565 3115 3115 3115 3115 1
650 20250311 090900 27931450 3055 3100 3100 3055 880
651 20250311 090800 25239830 3125 3100 3125 3055 7001
652 20250311 090700 3813915 3100 3100 3100 3100 0
653 20250311 090600 3813915 3100 3100 3100 3100 10
654 20250311 090500 3782915 3095 3095 3135 3095 416
655 20250311 090400 2491765 3090 3140 3140 3090 370
656 20250311 090300 1336910 3140 3140 3140 3140 12
657 20250311 090200 1299230 3145 3115 3145 3100 256
658 20250311 090100 504245 3100 3170 3170 3100 125
659 20250311 090000 114750 3175 3205 3205 3175 36

1
078890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,34517,17595777,110454400,56306486400,0.20
20250306,34517,17595777,113733515,57978085215,0.20
20250305,34517,17595777,111835080,57010317480,0.20
20250304,34517,17595777,109591475,55866591975,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 34517 17595777 110454400 56306486400 0.20
3 20250306 34517 17595777 113733515 57978085215 0.20
4 20250305 34517 17595777 111835080 57010317480 0.20
5 20250304 34517 17595777 109591475 55866591975 0.20