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

603
013870/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190100,28542655,3695,3695,3695,3695,369
20250311,190000,28542655,3695,3695,3695,3695,0
20250311,185900,28542655,3695,3695,3695,3695,0
20250311,185800,28542655,3695,3695,3695,3695,0
20250311,185700,28542655,3695,3695,3695,3695,0
20250311,185600,28542655,3695,3695,3695,3695,0
20250311,185500,28542655,3695,3695,3695,3695,0
20250311,185400,28542655,3695,3695,3695,3695,0
20250311,185300,28542655,3695,3695,3695,3695,0
20250311,185200,28542655,3695,3695,3695,3695,0
20250311,185100,28542655,3695,3695,3695,3695,0
20250311,185000,28542655,3695,3695,3695,3695,0
20250311,184900,28542655,3695,3695,3695,3695,0
20250311,184800,28542655,3695,3695,3695,3695,0
20250311,184700,28542655,3695,3695,3695,3695,0
20250311,184600,28542655,3695,3695,3695,3695,0
20250311,184500,28542655,3695,3695,3695,3695,0
20250311,184400,28542655,3695,3695,3695,3695,0
20250311,184300,28542655,3695,3695,3695,3695,0
20250311,184200,28542655,3695,3695,3695,3695,0
20250311,184100,28542655,3695,3695,3695,3695,0
20250311,184000,28542655,3695,3695,3695,3695,0
20250311,183900,28542655,3695,3695,3695,3695,0
20250311,183800,28542655,3695,3695,3695,3695,0
20250311,183700,28542655,3695,3695,3695,3695,0
20250311,183600,28542655,3695,3695,3695,3695,0
20250311,183500,28542655,3695,3695,3695,3695,0
20250311,183400,28542655,3695,3695,3695,3695,0
20250311,183300,28542655,3695,3695,3695,3695,0
20250311,183200,28542655,3695,3695,3695,3695,0
20250311,183100,28542655,3695,3695,3695,3695,369
20250311,183000,28542655,3695,3695,3695,3695,0
20250311,182900,28542655,3695,3695,3695,3695,0
20250311,182800,28542655,3695,3695,3695,3695,0
20250311,182700,28542655,3695,3695,3695,3695,0
20250311,182600,28542655,3695,3695,3695,3695,0
20250311,182500,28542655,3695,3695,3695,3695,0
20250311,182400,28542655,3695,3695,3695,3695,0
20250311,182300,28542655,3695,3695,3695,3695,0
20250311,182200,28542655,3695,3695,3695,3695,0
20250311,182100,28542655,3695,3695,3695,3695,0
20250311,182000,28542655,3695,3695,3695,3695,0
20250311,181900,28542655,3695,3695,3695,3695,0
20250311,181800,28542655,3695,3695,3695,3695,0
20250311,181700,28542655,3695,3695,3695,3695,0
20250311,181600,28542655,3695,3695,3695,3695,0
20250311,181500,28542655,3695,3695,3695,3695,0
20250311,181400,28542655,3695,3695,3695,3695,0
20250311,181300,28542655,3695,3695,3695,3695,0
20250311,181200,28542655,3695,3695,3695,3695,0
20250311,181100,28542655,3695,3695,3695,3695,0
20250311,181000,28542655,3695,3695,3695,3695,0
20250311,180900,28542655,3695,3695,3695,3695,0
20250311,180800,28542655,3695,3695,3695,3695,0
20250311,180700,28542655,3695,3695,3695,3695,0
20250311,180600,28542655,3695,3695,3695,3695,0
20250311,180500,28542655,3695,3695,3695,3695,0
20250311,180400,28542655,3695,3695,3695,3695,0
20250311,180300,28542655,3695,3695,3695,3695,0
20250311,180200,28542655,3695,3695,3695,3695,0
20250311,180100,28542655,3695,3695,3695,3695,369
20250311,180000,28542655,3695,3695,3695,3695,0
20250311,175900,28542655,3695,3695,3695,3695,0
20250311,175800,28542655,3695,3695,3695,3695,0
20250311,175700,28542655,3695,3695,3695,3695,0
20250311,175600,28542655,3695,3695,3695,3695,0
20250311,175500,28542655,3695,3695,3695,3695,0
20250311,175400,28542655,3695,3695,3695,3695,0
20250311,175300,28542655,3695,3695,3695,3695,0
20250311,175200,28542655,3695,3695,3695,3695,0
20250311,175100,28542655,3695,3695,3695,3695,0
20250311,175000,28542655,3695,3695,3695,3695,0
20250311,174900,28542655,3695,3695,3695,3695,0
20250311,174800,28542655,3695,3695,3695,3695,0
20250311,174700,28542655,3695,3695,3695,3695,0
20250311,174600,28542655,3695,3695,3695,3695,0
20250311,174500,28542655,3695,3695,3695,3695,0
20250311,174400,28542655,3695,3695,3695,3695,0
20250311,174300,28542655,3695,3695,3695,3695,0
20250311,174200,28542655,3695,3695,3695,3695,0
20250311,174100,28542655,3695,3695,3695,3695,0
20250311,174000,28542655,3695,3695,3695,3695,0
20250311,173900,28542655,3695,3695,3695,3695,0
20250311,173800,28542655,3695,3695,3695,3695,0
20250311,173700,28542655,3695,3695,3695,3695,0
20250311,173600,28542655,3695,3695,3695,3695,0
20250311,173500,28542655,3695,3695,3695,3695,0
20250311,173400,28542655,3695,3695,3695,3695,0
20250311,173300,28542655,3695,3695,3695,3695,0
20250311,173200,28542655,3695,3695,3695,3695,0
20250311,173100,28542655,3695,3695,3695,3695,369
20250311,173000,28542655,3695,3695,3695,3695,0
20250311,172900,28542655,3695,3695,3695,3695,0
20250311,172800,28542655,3695,3695,3695,3695,0
20250311,172700,28542655,3695,3695,3695,3695,0
20250311,172600,28542655,3695,3695,3695,3695,0
20250311,172500,28542655,3695,3695,3695,3695,0
20250311,172400,28542655,3695,3695,3695,3695,0
20250311,172300,28542655,3695,3695,3695,3695,0
20250311,172200,28542655,3695,3695,3695,3695,0
20250311,172100,28542655,3695,3695,3695,3695,0
20250311,172000,28542655,3695,3695,3695,3695,0
20250311,171900,28542655,3695,3695,3695,3695,0
20250311,171800,28542655,3695,3695,3695,3695,0
20250311,171700,28542655,3695,3695,3695,3695,0
20250311,171600,28542655,3695,3695,3695,3695,0
20250311,171500,28542655,3695,3695,3695,3695,0
20250311,171400,28542655,3695,3695,3695,3695,0
20250311,171300,28542655,3695,3695,3695,3695,0
20250311,171200,28542655,3695,3695,3695,3695,0
20250311,171100,28542655,3695,3695,3695,3695,0
20250311,171000,28542655,3695,3695,3695,3695,0
20250311,170900,28542655,3695,3695,3695,3695,0
20250311,170800,28542655,3695,3695,3695,3695,0
20250311,170700,28542655,3695,3695,3695,3695,0
20250311,170600,28542655,3695,3695,3695,3695,0
20250311,170500,28542655,3695,3695,3695,3695,0
20250311,170400,28542655,3695,3695,3695,3695,0
20250311,170300,28542655,3695,3695,3695,3695,0
20250311,170200,28542655,3695,3695,3695,3695,0
20250311,170100,28542655,3695,3695,3695,3695,369
20250311,170000,28542655,3695,3695,3695,3695,0
20250311,165900,28542655,3695,3695,3695,3695,0
20250311,165800,28542655,3695,3695,3695,3695,0
20250311,165700,28542655,3695,3695,3695,3695,0
20250311,165600,28542655,3695,3695,3695,3695,0
20250311,165500,28542655,3695,3695,3695,3695,0
20250311,165400,28542655,3695,3695,3695,3695,0
20250311,165300,28542655,3695,3695,3695,3695,0
20250311,165200,28542655,3695,3695,3695,3695,0
20250311,165100,28542655,3695,3695,3695,3695,0
20250311,165000,28542655,3695,3695,3695,3695,0
20250311,164900,28542655,3695,3695,3695,3695,0
20250311,164800,28542655,3695,3695,3695,3695,0
20250311,164700,28542655,3695,3695,3695,3695,0
20250311,164600,28542655,3695,3695,3695,3695,0
20250311,164500,28542655,3695,3695,3695,3695,0
20250311,164400,28542655,3695,3695,3695,3695,0
20250311,164300,28542655,3695,3695,3695,3695,0
20250311,164200,28542655,3695,3695,3695,3695,0
20250311,164100,28542655,3695,3695,3695,3695,0
20250311,164000,28542655,3695,3695,3695,3695,0
20250311,163900,28542655,3695,3695,3695,3695,0
20250311,163800,28542655,3695,3695,3695,3695,0
20250311,163700,28542655,3695,3695,3695,3695,0
20250311,163600,28542655,3695,3695,3695,3695,0
20250311,163500,28542655,3695,3695,3695,3695,0
20250311,163400,28542655,3695,3695,3695,3695,0
20250311,163300,28542655,3695,3695,3695,3695,0
20250311,163200,28542655,3695,3695,3695,3695,0
20250311,163100,28542655,3695,3695,3695,3695,369
20250311,163000,28542655,3695,3695,3695,3695,0
20250311,162900,28542655,3695,3695,3695,3695,0
20250311,162800,28542655,3695,3695,3695,3695,0
20250311,162700,28542655,3695,3695,3695,3695,0
20250311,162600,28542655,3695,3695,3695,3695,0
20250311,162500,28542655,3695,3695,3695,3695,0
20250311,162400,28542655,3695,3695,3695,3695,0
20250311,162300,28542655,3695,3695,3695,3695,0
20250311,162200,28542655,3695,3695,3695,3695,0
20250311,162100,28542655,3695,3695,3695,3695,0
20250311,162000,28542655,3695,3695,3695,3695,0
20250311,161900,28542655,3695,3695,3695,3695,0
20250311,161800,28542655,3695,3695,3695,3695,0
20250311,161700,28542655,3695,3695,3695,3695,0
20250311,161600,28542655,3695,3695,3695,3695,0
20250311,161500,28542655,3695,3695,3695,3695,0
20250311,161400,28542655,3695,3695,3695,3695,0
20250311,161300,28542655,3695,3695,3695,3695,0
20250311,161200,28542655,3695,3695,3695,3695,0
20250311,161100,28542655,3695,3695,3695,3695,0
20250311,161000,28542655,3695,3695,3695,3695,0
20250311,160900,28542655,3695,3695,3695,3695,0
20250311,160800,28542655,3695,3695,3695,3695,0
20250311,160700,28542655,3695,3695,3695,3695,0
20250311,160600,28542655,3695,3695,3695,3695,0
20250311,160500,28542655,3695,3695,3695,3695,0
20250311,160400,28542655,3695,3695,3695,3695,0
20250311,160300,28542655,3695,3695,3695,3695,0
20250311,160200,28542655,3695,3695,3695,3695,0
20250311,160100,28542655,3695,3695,3695,3695,369
20250311,160000,28542655,3695,3695,3695,3695,0
20250311,155900,28542655,3695,3695,3695,3695,0
20250311,155800,28542655,3695,3695,3695,3695,0
20250311,155700,28542655,3695,3695,3695,3695,0
20250311,155600,28542655,3695,3695,3695,3695,0
20250311,155500,28542655,3695,3695,3695,3695,0
20250311,155400,28542655,3695,3695,3695,3695,0
20250311,155300,28542655,3695,3695,3695,3695,0
20250311,155200,28542655,3695,3695,3695,3695,0
20250311,155100,28542655,3695,3695,3695,3695,0
20250311,155000,28542655,3695,3695,3695,3695,0
20250311,154900,28542655,3695,3695,3695,3695,0
20250311,154800,28542655,3695,3695,3695,3695,0
20250311,154700,28542655,3695,3695,3695,3695,0
20250311,154600,28542655,3695,3695,3695,3695,0
20250311,154500,28542655,3695,3695,3695,3695,0
20250311,154400,28542655,3695,3695,3695,3695,0
20250311,154300,28542655,3695,3695,3695,3695,0
20250311,154200,28542655,3695,3695,3695,3695,0
20250311,154100,28542655,3695,3695,3695,3695,0
20250311,154000,28542655,3695,3695,3695,3695,0
20250311,153900,28542655,3695,3695,3695,3695,0
20250311,153800,28542655,3695,3695,3695,3695,0
20250311,153700,28542655,3695,3695,3695,3695,0
20250311,153600,28542655,3695,3695,3695,3695,0
20250311,153500,28542655,3695,3695,3695,3695,0
20250311,153400,28542655,3695,3695,3695,3695,0
20250311,153300,28542655,3695,3695,3695,3695,0
20250311,153200,28542655,3695,3695,3695,3695,0
20250311,153100,28542655,3695,3695,3695,3695,369
20250311,153000,28542655,3695,3695,3695,3695,369
20250311,152900,27179200,3700,3700,3700,3700,0
20250311,152800,27179200,3700,3700,3700,3700,0
20250311,152700,27179200,3700,3700,3700,3700,0
20250311,152600,27179200,3700,3700,3700,3700,0
20250311,152500,27179200,3700,3700,3700,3700,0
20250311,152400,27179200,3700,3700,3700,3700,0
20250311,152300,27179200,3700,3700,3700,3700,0
20250311,152200,27179200,3700,3700,3700,3700,0
20250311,152100,27179200,3700,3700,3700,3700,0
20250311,152000,27179200,3700,3700,3700,3700,0
20250311,151900,27179200,3700,3700,3700,3700,0
20250311,151800,27179200,3700,3700,3700,3700,0
20250311,151700,27179200,3700,3700,3700,3700,0
20250311,151600,27179200,3700,3700,3700,3700,0
20250311,151500,27179200,3700,3700,3700,3700,0
20250311,151400,27179200,3700,3700,3700,3700,0
20250311,151300,27179200,3700,3700,3700,3700,0
20250311,151200,27179200,3700,3700,3700,3700,0
20250311,151100,27179200,3700,3700,3700,3700,0
20250311,151000,27179200,3700,3700,3700,3700,0
20250311,150900,27179200,3700,3700,3700,3700,0
20250311,150800,27179200,3700,3700,3700,3700,0
20250311,150700,27179200,3700,3700,3700,3700,0
20250311,150600,27179200,3700,3700,3700,3700,500
20250311,150500,25329200,3700,3700,3700,3700,0
20250311,150400,25329200,3700,3700,3700,3700,0
20250311,150300,25329200,3700,3700,3700,3700,0
20250311,150200,25329200,3700,3700,3700,3700,0
20250311,150100,25329200,3700,3700,3700,3700,0
20250311,150000,25329200,3700,3700,3700,3700,0
20250311,145900,25329200,3700,3700,3700,3700,0
20250311,145800,25329200,3700,3700,3700,3700,0
20250311,145700,25329200,3700,3695,3700,3695,231
20250311,145600,24475650,3700,3700,3700,3700,0
20250311,145500,24475650,3700,3700,3700,3700,0
20250311,145400,24475650,3700,3700,3700,3700,0
20250311,145300,24475650,3700,3700,3700,3700,0
20250311,145200,24475650,3700,3700,3700,3700,0
20250311,145100,24475650,3700,3700,3700,3700,0
20250311,145000,24475650,3700,3700,3700,3700,0
20250311,144900,24475650,3700,3700,3700,3700,0
20250311,144800,24475650,3700,3700,3700,3700,0
20250311,144700,24475650,3700,3700,3700,3700,0
20250311,144600,24475650,3700,3700,3700,3700,0
20250311,144500,24475650,3700,3700,3700,3700,0
20250311,144400,24475650,3700,3700,3700,3700,0
20250311,144300,24475650,3700,3700,3700,3700,0
20250311,144200,24475650,3700,3700,3700,3700,0
20250311,144100,24475650,3700,3700,3700,3700,0
20250311,144000,24475650,3700,3700,3700,3700,0
20250311,143900,24475650,3700,3700,3700,3700,0
20250311,143800,24475650,3700,3700,3700,3700,0
20250311,143700,24475650,3700,3700,3700,3700,0
20250311,143600,24475650,3700,3700,3700,3700,0
20250311,143500,24475650,3700,3700,3700,3700,0
20250311,143400,24475650,3700,3700,3700,3700,0
20250311,143300,24475650,3700,3700,3700,3700,0
20250311,143200,24475650,3700,3700,3700,3700,0
20250311,143100,24475650,3700,3700,3700,3700,0
20250311,143000,24475650,3700,3700,3700,3700,0
20250311,142900,24475650,3700,3700,3700,3700,0
20250311,142800,24475650,3700,3700,3700,3700,0
20250311,142700,24475650,3700,3700,3700,3700,0
20250311,142600,24475650,3700,3700,3700,3700,0
20250311,142500,24475650,3700,3700,3700,3700,1
20250311,142400,24471950,3700,3700,3700,3700,7
20250311,142300,24446050,3700,3700,3700,3700,5
20250311,142200,24427550,3700,3700,3700,3700,0
20250311,142100,24427550,3700,3700,3700,3700,0
20250311,142000,24427550,3700,3710,3710,3700,1020
20250311,141900,20652530,3715,3715,3715,3715,0
20250311,141800,20652530,3715,3715,3715,3715,0
20250311,141700,20652530,3715,3715,3715,3715,0
20250311,141600,20652530,3715,3715,3715,3715,0
20250311,141500,20652530,3715,3715,3715,3715,0
20250311,141400,20652530,3715,3715,3715,3715,0
20250311,141300,20652530,3715,3715,3715,3715,0
20250311,141200,20652530,3715,3715,3715,3715,0
20250311,141100,20652530,3715,3715,3715,3715,0
20250311,141000,20652530,3715,3715,3715,3715,0
20250311,140900,20652530,3715,3715,3715,3715,0
20250311,140800,20652530,3715,3715,3715,3715,0
20250311,140700,20652530,3715,3710,3715,3710,3
20250311,140600,20641395,3720,3720,3720,3720,0
20250311,140500,20641395,3720,3720,3720,3720,0
20250311,140400,20641395,3720,3720,3720,3720,0
20250311,140300,20641395,3720,3720,3720,3720,0
20250311,140200,20641395,3720,3720,3720,3720,0
20250311,140100,20641395,3720,3720,3720,3720,0
20250311,140000,20641395,3720,3720,3720,3720,0
20250311,135900,20641395,3720,3720,3720,3720,0
20250311,135800,20641395,3720,3720,3720,3720,0
20250311,135700,20641395,3720,3720,3720,3720,0
20250311,135600,20641395,3720,3720,3720,3720,0
20250311,135500,20641395,3720,3720,3720,3720,0
20250311,135400,20641395,3720,3720,3720,3720,0
20250311,135300,20641395,3720,3720,3720,3720,0
20250311,135200,20641395,3720,3720,3720,3720,0
20250311,135100,20641395,3720,3720,3720,3720,0
20250311,135000,20641395,3720,3720,3720,3720,37
20250311,134900,20503755,3725,3725,3725,3725,0
20250311,134800,20503755,3725,3725,3725,3725,0
20250311,134700,20503755,3725,3725,3725,3725,1
20250311,134600,20500030,3720,3720,3720,3720,95
20250311,134500,20146630,3720,3720,3720,3720,0
20250311,134400,20146630,3720,3720,3720,3720,7
20250311,134300,20120590,3725,3725,3725,3725,0
20250311,134200,20120590,3725,3725,3725,3725,0
20250311,134100,20120590,3725,3725,3725,3725,0
20250311,134000,20120590,3725,3725,3725,3725,0
20250311,133900,20120590,3725,3725,3725,3725,0
20250311,133800,20120590,3725,3725,3725,3725,0
20250311,133700,20120590,3725,3725,3725,3725,6
20250311,133600,20098240,3725,3725,3725,3725,0
20250311,133500,20098240,3725,3725,3725,3725,3
20250311,133400,20087065,3720,3720,3720,3720,0
20250311,133300,20087065,3720,3720,3720,3720,0
20250311,133200,20087065,3720,3720,3720,3720,0
20250311,133100,20087065,3720,3720,3720,3720,0
20250311,133000,20087065,3720,3720,3720,3720,0
20250311,132900,20087065,3720,3720,3720,3720,0
20250311,132800,20087065,3720,3720,3720,3720,2
20250311,132700,20079625,3725,3725,3725,3725,0
20250311,132600,20079625,3725,3725,3725,3725,0
20250311,132500,20079625,3725,3725,3725,3725,0
20250311,132400,20079625,3725,3725,3725,3725,3
20250311,132300,20068450,3725,3725,3725,3725,0
20250311,132200,20068450,3725,3725,3725,3725,0
20250311,132100,20068450,3725,3725,3725,3725,17
20250311,132000,20005125,3725,3725,3725,3725,0
20250311,131900,20005125,3725,3725,3725,3725,0
20250311,131800,20005125,3725,3725,3725,3725,0
20250311,131700,20005125,3725,3725,3725,3725,0
20250311,131600,20005125,3725,3725,3725,3725,0
20250311,131500,20005125,3725,3725,3725,3725,0
20250311,131400,20005125,3725,3725,3725,3725,0
20250311,131300,20005125,3725,3725,3725,3725,0
20250311,131200,20005125,3725,3725,3725,3725,0
20250311,131100,20005125,3725,3725,3725,3725,1
20250311,131000,20001400,3720,3720,3720,3720,0
20250311,130900,20001400,3720,3720,3720,3720,0
20250311,130800,20001400,3720,3720,3720,3720,0
20250311,130700,20001400,3720,3720,3720,3720,0
20250311,130600,20001400,3720,3720,3720,3720,0
20250311,130500,20001400,3720,3720,3720,3720,0
20250311,130400,20001400,3720,3720,3720,3720,0
20250311,130300,20001400,3720,3720,3720,3720,0
20250311,130200,20001400,3720,3720,3720,3720,0
20250311,130100,20001400,3720,3720,3720,3720,0
20250311,130000,20001400,3720,3720,3720,3720,0
20250311,125900,20001400,3720,3725,3725,3720,49
20250311,125800,19818990,3725,3725,3725,3725,0
20250311,125700,19818990,3725,3725,3725,3725,0
20250311,125600,19818990,3725,3725,3725,3725,100
20250311,125500,19446490,3730,3730,3730,3730,0
20250311,125400,19446490,3730,3730,3730,3730,0
20250311,125300,19446490,3730,3730,3730,3730,0
20250311,125200,19446490,3730,3730,3730,3730,1
20250311,125100,19442760,3735,3735,3735,3735,0
20250311,125000,19442760,3735,3735,3735,3735,0
20250311,124900,19442760,3735,3735,3735,3735,85
20250311,124800,19125285,3735,3735,3735,3735,0
20250311,124700,19125285,3735,3735,3735,3735,0
20250311,124600,19125285,3735,3735,3735,3735,0
20250311,124500,19125285,3735,3735,3735,3735,35
20250311,124400,18994560,3735,3740,3740,3735,115
20250311,124300,18564735,3740,3740,3740,3740,0
20250311,124200,18564735,3740,3740,3740,3740,0
20250311,124100,18564735,3740,3740,3740,3740,0
20250311,124000,18564735,3740,3740,3740,3740,13
20250311,123900,18516115,3740,3705,3740,3705,429
20250311,123800,16922485,3705,3705,3705,3705,0
20250311,123700,16922485,3705,3705,3705,3705,0
20250311,123600,16922485,3705,3705,3705,3705,0
20250311,123500,16922485,3705,3705,3705,3705,0
20250311,123400,16922485,3705,3705,3705,3705,0
20250311,123300,16922485,3705,3705,3705,3705,0
20250311,123200,16922485,3705,3705,3705,3705,13
20250311,123100,16874320,3705,3705,3705,3705,0
20250311,123000,16874320,3705,3705,3705,3705,3
20250311,122900,16863205,3710,3710,3710,3710,0
20250311,122800,16863205,3710,3710,3710,3710,0
20250311,122700,16863205,3710,3710,3710,3710,0
20250311,122600,16863205,3710,3710,3710,3710,0
20250311,122500,16863205,3710,3710,3710,3710,1
20250311,122400,16859495,3700,3700,3700,3700,0
20250311,122300,16859495,3700,3700,3700,3700,0
20250311,122200,16859495,3700,3700,3700,3700,0
20250311,122100,16859495,3700,3700,3700,3700,0
20250311,122000,16859495,3700,3700,3700,3700,0
20250311,121900,16859495,3700,3700,3700,3700,0
20250311,121800,16859495,3700,3700,3700,3700,0
20250311,121700,16859495,3700,3700,3700,3700,0
20250311,121600,16859495,3700,3700,3700,3700,0
20250311,121500,16859495,3700,3700,3700,3700,0
20250311,121400,16859495,3700,3700,3700,3700,0
20250311,121300,16859495,3700,3700,3700,3700,0
20250311,121200,16859495,3700,3700,3700,3700,0
20250311,121100,16859495,3700,3700,3700,3700,0
20250311,121000,16859495,3700,3700,3700,3700,0
20250311,120900,16859495,3700,3700,3700,3700,24
20250311,120800,16770695,3700,3700,3700,3700,0
20250311,120700,16770695,3700,3700,3700,3700,0
20250311,120600,16770695,3700,3700,3700,3700,0
20250311,120500,16770695,3700,3700,3700,3700,0
20250311,120400,16770695,3700,3700,3700,3700,0
20250311,120300,16770695,3700,3700,3700,3700,0
20250311,120200,16770695,3700,3700,3700,3700,0
20250311,120100,16770695,3700,3700,3700,3700,0
20250311,120000,16770695,3700,3700,3700,3700,10
20250311,115900,16733695,3700,3700,3700,3700,0
20250311,115800,16733695,3700,3700,3700,3700,0
20250311,115700,16733695,3700,3700,3700,3700,0
20250311,115600,16733695,3700,3700,3700,3700,0
20250311,115500,16733695,3700,3700,3700,3700,0
20250311,115400,16733695,3700,3700,3700,3700,0
20250311,115300,16733695,3700,3700,3700,3700,0
20250311,115200,16733695,3700,3700,3700,3700,0
20250311,115100,16733695,3700,3700,3700,3700,0
20250311,115000,16733695,3700,3700,3700,3700,0
20250311,114900,16733695,3700,3700,3700,3700,0
20250311,114800,16733695,3700,3700,3700,3700,0
20250311,114700,16733695,3700,3700,3700,3700,0
20250311,114600,16733695,3700,3700,3700,3700,0
20250311,114500,16733695,3700,3700,3700,3700,0
20250311,114400,16733695,3700,3700,3700,3700,0
20250311,114300,16733695,3700,3700,3700,3700,0
20250311,114200,16733695,3700,3700,3700,3700,1
20250311,114100,16729995,3700,3700,3700,3700,0
20250311,114000,16729995,3700,3700,3700,3700,0
20250311,113900,16729995,3700,3700,3700,3700,0
20250311,113800,16729995,3700,3700,3700,3700,0
20250311,113700,16729995,3700,3700,3700,3700,0
20250311,113600,16729995,3700,3700,3700,3700,0
20250311,113500,16729995,3700,3700,3700,3700,0
20250311,113400,16729995,3700,3700,3700,3700,0
20250311,113300,16729995,3700,3700,3700,3700,0
20250311,113200,16729995,3700,3700,3700,3700,0
20250311,113100,16729995,3700,3700,3700,3700,0
20250311,113000,16729995,3700,3700,3700,3700,0
20250311,112900,16729995,3700,3700,3700,3700,0
20250311,112800,16729995,3700,3700,3700,3700,0
20250311,112700,16729995,3700,3700,3700,3700,0
20250311,112600,16729995,3700,3700,3700,3700,0
20250311,112500,16729995,3700,3700,3700,3700,0
20250311,112400,16729995,3700,3700,3700,3700,0
20250311,112300,16729995,3700,3700,3700,3700,0
20250311,112200,16729995,3700,3700,3700,3700,0
20250311,112100,16729995,3700,3700,3700,3700,1
20250311,112000,16726295,3710,3710,3710,3710,0
20250311,111900,16726295,3710,3710,3710,3710,0
20250311,111800,16726295,3710,3710,3710,3710,0
20250311,111700,16726295,3710,3710,3710,3710,0
20250311,111600,16726295,3710,3710,3710,3710,0
20250311,111500,16726295,3710,3710,3710,3710,0
20250311,111400,16726295,3710,3710,3710,3710,2
20250311,111300,16718875,3695,3695,3695,3695,0
20250311,111200,16718875,3695,3695,3695,3695,0
20250311,111100,16718875,3695,3695,3695,3695,0
20250311,111000,16718875,3695,3695,3695,3695,0
20250311,110900,16718875,3695,3695,3695,3695,0
20250311,110800,16718875,3695,3695,3695,3695,1
20250311,110700,16715180,3700,3700,3700,3700,927
20250311,110600,13285280,3700,3700,3700,3700,0
20250311,110500,13285280,3700,3700,3700,3700,0
20250311,110400,13285280,3700,3700,3700,3700,0
20250311,110300,13285280,3700,3700,3700,3700,0
20250311,110200,13285280,3700,3700,3700,3700,0
20250311,110100,13285280,3700,3700,3700,3700,0
20250311,110000,13285280,3700,3700,3700,3700,0
20250311,105900,13285280,3700,3700,3700,3700,0
20250311,105800,13285280,3700,3700,3700,3700,0
20250311,105700,13285280,3700,3700,3700,3700,0
20250311,105600,13285280,3700,3700,3700,3700,0
20250311,105500,13285280,3700,3700,3700,3700,0
20250311,105400,13285280,3700,3700,3700,3700,0
20250311,105300,13285280,3700,3700,3700,3700,1
20250311,105200,13281580,3695,3695,3695,3695,0
20250311,105100,13281580,3695,3695,3695,3695,0
20250311,105000,13281580,3695,3695,3695,3695,0
20250311,104900,13281580,3695,3695,3695,3695,1
20250311,104800,13277885,3700,3700,3700,3700,1
20250311,104700,13274185,3695,3695,3695,3695,0
20250311,104600,13274185,3695,3695,3695,3695,0
20250311,104500,13274185,3695,3695,3695,3695,0
20250311,104400,13274185,3695,3695,3695,3695,0
20250311,104300,13274185,3695,3695,3695,3695,3
20250311,104200,13263100,3695,3695,3695,3695,0
20250311,104100,13263100,3695,3695,3695,3695,0
20250311,104000,13263100,3695,3695,3695,3695,0
20250311,103900,13263100,3695,3695,3695,3695,0
20250311,103800,13263100,3695,3695,3695,3695,3
20250311,103700,13252015,3695,3695,3695,3695,0
20250311,103600,13252015,3695,3695,3695,3695,6
20250311,103500,13229845,3700,3700,3700,3700,0
20250311,103400,13229845,3700,3700,3700,3700,0
20250311,103300,13229845,3700,3700,3700,3700,0
20250311,103200,13229845,3700,3700,3700,3700,135
20250311,103100,12730345,3700,3700,3700,3700,135
20250311,103000,12230845,3700,3700,3700,3700,0
20250311,102900,12230845,3700,3700,3700,3700,0
20250311,102800,12230845,3700,3700,3700,3700,0
20250311,102700,12230845,3700,3700,3700,3700,0
20250311,102600,12230845,3700,3700,3700,3700,0
20250311,102500,12230845,3700,3700,3700,3700,0
20250311,102400,12230845,3700,3700,3700,3700,0
20250311,102300,12230845,3700,3700,3700,3700,0
20250311,102200,12230845,3700,3700,3700,3700,10
20250311,102100,12193845,3700,3700,3700,3700,0
20250311,102000,12193845,3700,3700,3700,3700,0
20250311,101900,12193845,3700,3700,3700,3700,0
20250311,101800,12193845,3700,3700,3700,3700,0
20250311,101700,12193845,3700,3700,3700,3700,0
20250311,101600,12193845,3700,3700,3700,3700,1
20250311,101500,12190145,3700,3700,3700,3700,0
20250311,101400,12190145,3700,3700,3700,3700,0
20250311,101300,12190145,3700,3700,3700,3700,6
20250311,101200,12167945,3700,3700,3700,3700,0
20250311,101100,12167945,3700,3700,3700,3700,0
20250311,101000,12167945,3700,3700,3700,3700,0
20250311,100900,12167945,3700,3700,3700,3700,3
20250311,100800,12156845,3700,3700,3700,3700,1
20250311,100700,12153145,3700,3700,3700,3700,51
20250311,100600,11964445,3700,3700,3700,3695,9
20250311,100500,11931160,3700,3700,3700,3700,0
20250311,100400,11931160,3700,3700,3700,3700,0
20250311,100300,11931160,3700,3700,3700,3700,0
20250311,100200,11931160,3700,3700,3700,3700,215
20250311,100100,11135660,3700,3700,3700,3700,0
20250311,100000,11135660,3700,3700,3700,3700,2
20250311,095900,11128260,3700,3700,3700,3700,0
20250311,095800,11128260,3700,3700,3700,3700,0
20250311,095700,11128260,3700,3700,3700,3700,0
20250311,095600,11128260,3700,3695,3700,3695,37
20250311,095500,10991500,3700,3700,3700,3695,30
20250311,095400,10880640,3695,3695,3695,3695,0
20250311,095300,10880640,3695,3695,3695,3695,0
20250311,095200,10880640,3695,3695,3695,3695,0
20250311,095100,10880640,3695,3695,3695,3695,0
20250311,095000,10880640,3695,3695,3700,3695,569
20250311,094900,8778180,3695,3695,3695,3695,101
20250311,094800,8404985,3685,3675,3685,3675,62
20250311,094700,8177085,3675,3675,3675,3675,0
20250311,094600,8177085,3675,3675,3675,3675,0
20250311,094500,8177085,3675,3675,3675,3675,0
20250311,094400,8177085,3675,3675,3675,3675,0
20250311,094300,8177085,3675,3675,3675,3675,0
20250311,094200,8177085,3675,3675,3675,3675,0
20250311,094100,8177085,3675,3675,3675,3675,70
20250311,094000,7919835,3700,3700,3700,3700,0
20250311,093900,7919835,3700,3700,3700,3700,0
20250311,093800,7919835,3700,3700,3700,3700,0
20250311,093700,7919835,3700,3700,3700,3700,1
20250311,093600,7916135,3700,3700,3700,3700,3
20250311,093500,7905035,3705,3705,3705,3705,2
20250311,093400,7897625,3710,3710,3710,3710,0
20250311,093300,7897625,3710,3710,3710,3710,0
20250311,093200,7897625,3710,3710,3710,3710,0
20250311,093100,7897625,3710,3710,3710,3710,0
20250311,093000,7897625,3710,3680,3710,3680,392
20250311,092900,6451240,3680,3680,3710,3680,276
20250311,092800,5429795,3680,3680,3680,3680,0
20250311,092700,5429795,3680,3680,3680,3680,0
20250311,092600,5429795,3680,3680,3680,3680,0
20250311,092500,5429795,3680,3680,3680,3680,0
20250311,092400,5429795,3680,3680,3680,3680,0
20250311,092300,5429795,3680,3680,3680,3680,10
20250311,092200,5392995,3640,3640,3640,3640,0
20250311,092100,5392995,3640,3640,3640,3640,0
20250311,092000,5392995,3640,3640,3640,3640,0
20250311,091900,5392995,3640,3640,3640,3640,0
20250311,091800,5392995,3640,3640,3640,3640,0
20250311,091700,5392995,3640,3640,3640,3640,0
20250311,091600,5392995,3640,3640,3640,3640,0
20250311,091500,5392995,3640,3650,3650,3640,100
20250311,091400,5028495,3640,3640,3640,3640,0
20250311,091300,5028495,3640,3640,3640,3640,0
20250311,091200,5028495,3640,3640,3640,3640,0
20250311,091100,5028495,3640,3640,3640,3640,0
20250311,091000,5028495,3640,3640,3640,3640,0
20250311,090900,5028495,3640,3655,3655,3640,266
20250311,090800,4059870,3680,3650,3680,3650,47
20250311,090700,3887840,3680,3680,3680,3680,0
20250311,090600,3887840,3680,3680,3680,3680,4
20250311,090500,3873120,3660,3675,3675,3660,269
20250311,090400,2888125,3680,3675,3680,3675,4
20250311,090300,2873415,3675,3675,3675,3675,79
20250311,090200,2583090,3640,3640,3640,3640,60
20250311,090100,2364690,3665,3665,3665,3665,272
20250311,090000,1367810,3665,3700,3700,3665,371
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190100 28542655 3695 3695 3695 3695 369
3 20250311 190000 28542655 3695 3695 3695 3695 0
4 20250311 185900 28542655 3695 3695 3695 3695 0
5 20250311 185800 28542655 3695 3695 3695 3695 0
6 20250311 185700 28542655 3695 3695 3695 3695 0
7 20250311 185600 28542655 3695 3695 3695 3695 0
8 20250311 185500 28542655 3695 3695 3695 3695 0
9 20250311 185400 28542655 3695 3695 3695 3695 0
10 20250311 185300 28542655 3695 3695 3695 3695 0
11 20250311 185200 28542655 3695 3695 3695 3695 0
12 20250311 185100 28542655 3695 3695 3695 3695 0
13 20250311 185000 28542655 3695 3695 3695 3695 0
14 20250311 184900 28542655 3695 3695 3695 3695 0
15 20250311 184800 28542655 3695 3695 3695 3695 0
16 20250311 184700 28542655 3695 3695 3695 3695 0
17 20250311 184600 28542655 3695 3695 3695 3695 0
18 20250311 184500 28542655 3695 3695 3695 3695 0
19 20250311 184400 28542655 3695 3695 3695 3695 0
20 20250311 184300 28542655 3695 3695 3695 3695 0
21 20250311 184200 28542655 3695 3695 3695 3695 0
22 20250311 184100 28542655 3695 3695 3695 3695 0
23 20250311 184000 28542655 3695 3695 3695 3695 0
24 20250311 183900 28542655 3695 3695 3695 3695 0
25 20250311 183800 28542655 3695 3695 3695 3695 0
26 20250311 183700 28542655 3695 3695 3695 3695 0
27 20250311 183600 28542655 3695 3695 3695 3695 0
28 20250311 183500 28542655 3695 3695 3695 3695 0
29 20250311 183400 28542655 3695 3695 3695 3695 0
30 20250311 183300 28542655 3695 3695 3695 3695 0
31 20250311 183200 28542655 3695 3695 3695 3695 0
32 20250311 183100 28542655 3695 3695 3695 3695 369
33 20250311 183000 28542655 3695 3695 3695 3695 0
34 20250311 182900 28542655 3695 3695 3695 3695 0
35 20250311 182800 28542655 3695 3695 3695 3695 0
36 20250311 182700 28542655 3695 3695 3695 3695 0
37 20250311 182600 28542655 3695 3695 3695 3695 0
38 20250311 182500 28542655 3695 3695 3695 3695 0
39 20250311 182400 28542655 3695 3695 3695 3695 0
40 20250311 182300 28542655 3695 3695 3695 3695 0
41 20250311 182200 28542655 3695 3695 3695 3695 0
42 20250311 182100 28542655 3695 3695 3695 3695 0
43 20250311 182000 28542655 3695 3695 3695 3695 0
44 20250311 181900 28542655 3695 3695 3695 3695 0
45 20250311 181800 28542655 3695 3695 3695 3695 0
46 20250311 181700 28542655 3695 3695 3695 3695 0
47 20250311 181600 28542655 3695 3695 3695 3695 0
48 20250311 181500 28542655 3695 3695 3695 3695 0
49 20250311 181400 28542655 3695 3695 3695 3695 0
50 20250311 181300 28542655 3695 3695 3695 3695 0
51 20250311 181200 28542655 3695 3695 3695 3695 0
52 20250311 181100 28542655 3695 3695 3695 3695 0
53 20250311 181000 28542655 3695 3695 3695 3695 0
54 20250311 180900 28542655 3695 3695 3695 3695 0
55 20250311 180800 28542655 3695 3695 3695 3695 0
56 20250311 180700 28542655 3695 3695 3695 3695 0
57 20250311 180600 28542655 3695 3695 3695 3695 0
58 20250311 180500 28542655 3695 3695 3695 3695 0
59 20250311 180400 28542655 3695 3695 3695 3695 0
60 20250311 180300 28542655 3695 3695 3695 3695 0
61 20250311 180200 28542655 3695 3695 3695 3695 0
62 20250311 180100 28542655 3695 3695 3695 3695 369
63 20250311 180000 28542655 3695 3695 3695 3695 0
64 20250311 175900 28542655 3695 3695 3695 3695 0
65 20250311 175800 28542655 3695 3695 3695 3695 0
66 20250311 175700 28542655 3695 3695 3695 3695 0
67 20250311 175600 28542655 3695 3695 3695 3695 0
68 20250311 175500 28542655 3695 3695 3695 3695 0
69 20250311 175400 28542655 3695 3695 3695 3695 0
70 20250311 175300 28542655 3695 3695 3695 3695 0
71 20250311 175200 28542655 3695 3695 3695 3695 0
72 20250311 175100 28542655 3695 3695 3695 3695 0
73 20250311 175000 28542655 3695 3695 3695 3695 0
74 20250311 174900 28542655 3695 3695 3695 3695 0
75 20250311 174800 28542655 3695 3695 3695 3695 0
76 20250311 174700 28542655 3695 3695 3695 3695 0
77 20250311 174600 28542655 3695 3695 3695 3695 0
78 20250311 174500 28542655 3695 3695 3695 3695 0
79 20250311 174400 28542655 3695 3695 3695 3695 0
80 20250311 174300 28542655 3695 3695 3695 3695 0
81 20250311 174200 28542655 3695 3695 3695 3695 0
82 20250311 174100 28542655 3695 3695 3695 3695 0
83 20250311 174000 28542655 3695 3695 3695 3695 0
84 20250311 173900 28542655 3695 3695 3695 3695 0
85 20250311 173800 28542655 3695 3695 3695 3695 0
86 20250311 173700 28542655 3695 3695 3695 3695 0
87 20250311 173600 28542655 3695 3695 3695 3695 0
88 20250311 173500 28542655 3695 3695 3695 3695 0
89 20250311 173400 28542655 3695 3695 3695 3695 0
90 20250311 173300 28542655 3695 3695 3695 3695 0
91 20250311 173200 28542655 3695 3695 3695 3695 0
92 20250311 173100 28542655 3695 3695 3695 3695 369
93 20250311 173000 28542655 3695 3695 3695 3695 0
94 20250311 172900 28542655 3695 3695 3695 3695 0
95 20250311 172800 28542655 3695 3695 3695 3695 0
96 20250311 172700 28542655 3695 3695 3695 3695 0
97 20250311 172600 28542655 3695 3695 3695 3695 0
98 20250311 172500 28542655 3695 3695 3695 3695 0
99 20250311 172400 28542655 3695 3695 3695 3695 0
100 20250311 172300 28542655 3695 3695 3695 3695 0
101 20250311 172200 28542655 3695 3695 3695 3695 0
102 20250311 172100 28542655 3695 3695 3695 3695 0
103 20250311 172000 28542655 3695 3695 3695 3695 0
104 20250311 171900 28542655 3695 3695 3695 3695 0
105 20250311 171800 28542655 3695 3695 3695 3695 0
106 20250311 171700 28542655 3695 3695 3695 3695 0
107 20250311 171600 28542655 3695 3695 3695 3695 0
108 20250311 171500 28542655 3695 3695 3695 3695 0
109 20250311 171400 28542655 3695 3695 3695 3695 0
110 20250311 171300 28542655 3695 3695 3695 3695 0
111 20250311 171200 28542655 3695 3695 3695 3695 0
112 20250311 171100 28542655 3695 3695 3695 3695 0
113 20250311 171000 28542655 3695 3695 3695 3695 0
114 20250311 170900 28542655 3695 3695 3695 3695 0
115 20250311 170800 28542655 3695 3695 3695 3695 0
116 20250311 170700 28542655 3695 3695 3695 3695 0
117 20250311 170600 28542655 3695 3695 3695 3695 0
118 20250311 170500 28542655 3695 3695 3695 3695 0
119 20250311 170400 28542655 3695 3695 3695 3695 0
120 20250311 170300 28542655 3695 3695 3695 3695 0
121 20250311 170200 28542655 3695 3695 3695 3695 0
122 20250311 170100 28542655 3695 3695 3695 3695 369
123 20250311 170000 28542655 3695 3695 3695 3695 0
124 20250311 165900 28542655 3695 3695 3695 3695 0
125 20250311 165800 28542655 3695 3695 3695 3695 0
126 20250311 165700 28542655 3695 3695 3695 3695 0
127 20250311 165600 28542655 3695 3695 3695 3695 0
128 20250311 165500 28542655 3695 3695 3695 3695 0
129 20250311 165400 28542655 3695 3695 3695 3695 0
130 20250311 165300 28542655 3695 3695 3695 3695 0
131 20250311 165200 28542655 3695 3695 3695 3695 0
132 20250311 165100 28542655 3695 3695 3695 3695 0
133 20250311 165000 28542655 3695 3695 3695 3695 0
134 20250311 164900 28542655 3695 3695 3695 3695 0
135 20250311 164800 28542655 3695 3695 3695 3695 0
136 20250311 164700 28542655 3695 3695 3695 3695 0
137 20250311 164600 28542655 3695 3695 3695 3695 0
138 20250311 164500 28542655 3695 3695 3695 3695 0
139 20250311 164400 28542655 3695 3695 3695 3695 0
140 20250311 164300 28542655 3695 3695 3695 3695 0
141 20250311 164200 28542655 3695 3695 3695 3695 0
142 20250311 164100 28542655 3695 3695 3695 3695 0
143 20250311 164000 28542655 3695 3695 3695 3695 0
144 20250311 163900 28542655 3695 3695 3695 3695 0
145 20250311 163800 28542655 3695 3695 3695 3695 0
146 20250311 163700 28542655 3695 3695 3695 3695 0
147 20250311 163600 28542655 3695 3695 3695 3695 0
148 20250311 163500 28542655 3695 3695 3695 3695 0
149 20250311 163400 28542655 3695 3695 3695 3695 0
150 20250311 163300 28542655 3695 3695 3695 3695 0
151 20250311 163200 28542655 3695 3695 3695 3695 0
152 20250311 163100 28542655 3695 3695 3695 3695 369
153 20250311 163000 28542655 3695 3695 3695 3695 0
154 20250311 162900 28542655 3695 3695 3695 3695 0
155 20250311 162800 28542655 3695 3695 3695 3695 0
156 20250311 162700 28542655 3695 3695 3695 3695 0
157 20250311 162600 28542655 3695 3695 3695 3695 0
158 20250311 162500 28542655 3695 3695 3695 3695 0
159 20250311 162400 28542655 3695 3695 3695 3695 0
160 20250311 162300 28542655 3695 3695 3695 3695 0
161 20250311 162200 28542655 3695 3695 3695 3695 0
162 20250311 162100 28542655 3695 3695 3695 3695 0
163 20250311 162000 28542655 3695 3695 3695 3695 0
164 20250311 161900 28542655 3695 3695 3695 3695 0
165 20250311 161800 28542655 3695 3695 3695 3695 0
166 20250311 161700 28542655 3695 3695 3695 3695 0
167 20250311 161600 28542655 3695 3695 3695 3695 0
168 20250311 161500 28542655 3695 3695 3695 3695 0
169 20250311 161400 28542655 3695 3695 3695 3695 0
170 20250311 161300 28542655 3695 3695 3695 3695 0
171 20250311 161200 28542655 3695 3695 3695 3695 0
172 20250311 161100 28542655 3695 3695 3695 3695 0
173 20250311 161000 28542655 3695 3695 3695 3695 0
174 20250311 160900 28542655 3695 3695 3695 3695 0
175 20250311 160800 28542655 3695 3695 3695 3695 0
176 20250311 160700 28542655 3695 3695 3695 3695 0
177 20250311 160600 28542655 3695 3695 3695 3695 0
178 20250311 160500 28542655 3695 3695 3695 3695 0
179 20250311 160400 28542655 3695 3695 3695 3695 0
180 20250311 160300 28542655 3695 3695 3695 3695 0
181 20250311 160200 28542655 3695 3695 3695 3695 0
182 20250311 160100 28542655 3695 3695 3695 3695 369
183 20250311 160000 28542655 3695 3695 3695 3695 0
184 20250311 155900 28542655 3695 3695 3695 3695 0
185 20250311 155800 28542655 3695 3695 3695 3695 0
186 20250311 155700 28542655 3695 3695 3695 3695 0
187 20250311 155600 28542655 3695 3695 3695 3695 0
188 20250311 155500 28542655 3695 3695 3695 3695 0
189 20250311 155400 28542655 3695 3695 3695 3695 0
190 20250311 155300 28542655 3695 3695 3695 3695 0
191 20250311 155200 28542655 3695 3695 3695 3695 0
192 20250311 155100 28542655 3695 3695 3695 3695 0
193 20250311 155000 28542655 3695 3695 3695 3695 0
194 20250311 154900 28542655 3695 3695 3695 3695 0
195 20250311 154800 28542655 3695 3695 3695 3695 0
196 20250311 154700 28542655 3695 3695 3695 3695 0
197 20250311 154600 28542655 3695 3695 3695 3695 0
198 20250311 154500 28542655 3695 3695 3695 3695 0
199 20250311 154400 28542655 3695 3695 3695 3695 0
200 20250311 154300 28542655 3695 3695 3695 3695 0
201 20250311 154200 28542655 3695 3695 3695 3695 0
202 20250311 154100 28542655 3695 3695 3695 3695 0
203 20250311 154000 28542655 3695 3695 3695 3695 0
204 20250311 153900 28542655 3695 3695 3695 3695 0
205 20250311 153800 28542655 3695 3695 3695 3695 0
206 20250311 153700 28542655 3695 3695 3695 3695 0
207 20250311 153600 28542655 3695 3695 3695 3695 0
208 20250311 153500 28542655 3695 3695 3695 3695 0
209 20250311 153400 28542655 3695 3695 3695 3695 0
210 20250311 153300 28542655 3695 3695 3695 3695 0
211 20250311 153200 28542655 3695 3695 3695 3695 0
212 20250311 153100 28542655 3695 3695 3695 3695 369
213 20250311 153000 28542655 3695 3695 3695 3695 369
214 20250311 152900 27179200 3700 3700 3700 3700 0
215 20250311 152800 27179200 3700 3700 3700 3700 0
216 20250311 152700 27179200 3700 3700 3700 3700 0
217 20250311 152600 27179200 3700 3700 3700 3700 0
218 20250311 152500 27179200 3700 3700 3700 3700 0
219 20250311 152400 27179200 3700 3700 3700 3700 0
220 20250311 152300 27179200 3700 3700 3700 3700 0
221 20250311 152200 27179200 3700 3700 3700 3700 0
222 20250311 152100 27179200 3700 3700 3700 3700 0
223 20250311 152000 27179200 3700 3700 3700 3700 0
224 20250311 151900 27179200 3700 3700 3700 3700 0
225 20250311 151800 27179200 3700 3700 3700 3700 0
226 20250311 151700 27179200 3700 3700 3700 3700 0
227 20250311 151600 27179200 3700 3700 3700 3700 0
228 20250311 151500 27179200 3700 3700 3700 3700 0
229 20250311 151400 27179200 3700 3700 3700 3700 0
230 20250311 151300 27179200 3700 3700 3700 3700 0
231 20250311 151200 27179200 3700 3700 3700 3700 0
232 20250311 151100 27179200 3700 3700 3700 3700 0
233 20250311 151000 27179200 3700 3700 3700 3700 0
234 20250311 150900 27179200 3700 3700 3700 3700 0
235 20250311 150800 27179200 3700 3700 3700 3700 0
236 20250311 150700 27179200 3700 3700 3700 3700 0
237 20250311 150600 27179200 3700 3700 3700 3700 500
238 20250311 150500 25329200 3700 3700 3700 3700 0
239 20250311 150400 25329200 3700 3700 3700 3700 0
240 20250311 150300 25329200 3700 3700 3700 3700 0
241 20250311 150200 25329200 3700 3700 3700 3700 0
242 20250311 150100 25329200 3700 3700 3700 3700 0
243 20250311 150000 25329200 3700 3700 3700 3700 0
244 20250311 145900 25329200 3700 3700 3700 3700 0
245 20250311 145800 25329200 3700 3700 3700 3700 0
246 20250311 145700 25329200 3700 3695 3700 3695 231
247 20250311 145600 24475650 3700 3700 3700 3700 0
248 20250311 145500 24475650 3700 3700 3700 3700 0
249 20250311 145400 24475650 3700 3700 3700 3700 0
250 20250311 145300 24475650 3700 3700 3700 3700 0
251 20250311 145200 24475650 3700 3700 3700 3700 0
252 20250311 145100 24475650 3700 3700 3700 3700 0
253 20250311 145000 24475650 3700 3700 3700 3700 0
254 20250311 144900 24475650 3700 3700 3700 3700 0
255 20250311 144800 24475650 3700 3700 3700 3700 0
256 20250311 144700 24475650 3700 3700 3700 3700 0
257 20250311 144600 24475650 3700 3700 3700 3700 0
258 20250311 144500 24475650 3700 3700 3700 3700 0
259 20250311 144400 24475650 3700 3700 3700 3700 0
260 20250311 144300 24475650 3700 3700 3700 3700 0
261 20250311 144200 24475650 3700 3700 3700 3700 0
262 20250311 144100 24475650 3700 3700 3700 3700 0
263 20250311 144000 24475650 3700 3700 3700 3700 0
264 20250311 143900 24475650 3700 3700 3700 3700 0
265 20250311 143800 24475650 3700 3700 3700 3700 0
266 20250311 143700 24475650 3700 3700 3700 3700 0
267 20250311 143600 24475650 3700 3700 3700 3700 0
268 20250311 143500 24475650 3700 3700 3700 3700 0
269 20250311 143400 24475650 3700 3700 3700 3700 0
270 20250311 143300 24475650 3700 3700 3700 3700 0
271 20250311 143200 24475650 3700 3700 3700 3700 0
272 20250311 143100 24475650 3700 3700 3700 3700 0
273 20250311 143000 24475650 3700 3700 3700 3700 0
274 20250311 142900 24475650 3700 3700 3700 3700 0
275 20250311 142800 24475650 3700 3700 3700 3700 0
276 20250311 142700 24475650 3700 3700 3700 3700 0
277 20250311 142600 24475650 3700 3700 3700 3700 0
278 20250311 142500 24475650 3700 3700 3700 3700 1
279 20250311 142400 24471950 3700 3700 3700 3700 7
280 20250311 142300 24446050 3700 3700 3700 3700 5
281 20250311 142200 24427550 3700 3700 3700 3700 0
282 20250311 142100 24427550 3700 3700 3700 3700 0
283 20250311 142000 24427550 3700 3710 3710 3700 1020
284 20250311 141900 20652530 3715 3715 3715 3715 0
285 20250311 141800 20652530 3715 3715 3715 3715 0
286 20250311 141700 20652530 3715 3715 3715 3715 0
287 20250311 141600 20652530 3715 3715 3715 3715 0
288 20250311 141500 20652530 3715 3715 3715 3715 0
289 20250311 141400 20652530 3715 3715 3715 3715 0
290 20250311 141300 20652530 3715 3715 3715 3715 0
291 20250311 141200 20652530 3715 3715 3715 3715 0
292 20250311 141100 20652530 3715 3715 3715 3715 0
293 20250311 141000 20652530 3715 3715 3715 3715 0
294 20250311 140900 20652530 3715 3715 3715 3715 0
295 20250311 140800 20652530 3715 3715 3715 3715 0
296 20250311 140700 20652530 3715 3710 3715 3710 3
297 20250311 140600 20641395 3720 3720 3720 3720 0
298 20250311 140500 20641395 3720 3720 3720 3720 0
299 20250311 140400 20641395 3720 3720 3720 3720 0
300 20250311 140300 20641395 3720 3720 3720 3720 0
301 20250311 140200 20641395 3720 3720 3720 3720 0
302 20250311 140100 20641395 3720 3720 3720 3720 0
303 20250311 140000 20641395 3720 3720 3720 3720 0
304 20250311 135900 20641395 3720 3720 3720 3720 0
305 20250311 135800 20641395 3720 3720 3720 3720 0
306 20250311 135700 20641395 3720 3720 3720 3720 0
307 20250311 135600 20641395 3720 3720 3720 3720 0
308 20250311 135500 20641395 3720 3720 3720 3720 0
309 20250311 135400 20641395 3720 3720 3720 3720 0
310 20250311 135300 20641395 3720 3720 3720 3720 0
311 20250311 135200 20641395 3720 3720 3720 3720 0
312 20250311 135100 20641395 3720 3720 3720 3720 0
313 20250311 135000 20641395 3720 3720 3720 3720 37
314 20250311 134900 20503755 3725 3725 3725 3725 0
315 20250311 134800 20503755 3725 3725 3725 3725 0
316 20250311 134700 20503755 3725 3725 3725 3725 1
317 20250311 134600 20500030 3720 3720 3720 3720 95
318 20250311 134500 20146630 3720 3720 3720 3720 0
319 20250311 134400 20146630 3720 3720 3720 3720 7
320 20250311 134300 20120590 3725 3725 3725 3725 0
321 20250311 134200 20120590 3725 3725 3725 3725 0
322 20250311 134100 20120590 3725 3725 3725 3725 0
323 20250311 134000 20120590 3725 3725 3725 3725 0
324 20250311 133900 20120590 3725 3725 3725 3725 0
325 20250311 133800 20120590 3725 3725 3725 3725 0
326 20250311 133700 20120590 3725 3725 3725 3725 6
327 20250311 133600 20098240 3725 3725 3725 3725 0
328 20250311 133500 20098240 3725 3725 3725 3725 3
329 20250311 133400 20087065 3720 3720 3720 3720 0
330 20250311 133300 20087065 3720 3720 3720 3720 0
331 20250311 133200 20087065 3720 3720 3720 3720 0
332 20250311 133100 20087065 3720 3720 3720 3720 0
333 20250311 133000 20087065 3720 3720 3720 3720 0
334 20250311 132900 20087065 3720 3720 3720 3720 0
335 20250311 132800 20087065 3720 3720 3720 3720 2
336 20250311 132700 20079625 3725 3725 3725 3725 0
337 20250311 132600 20079625 3725 3725 3725 3725 0
338 20250311 132500 20079625 3725 3725 3725 3725 0
339 20250311 132400 20079625 3725 3725 3725 3725 3
340 20250311 132300 20068450 3725 3725 3725 3725 0
341 20250311 132200 20068450 3725 3725 3725 3725 0
342 20250311 132100 20068450 3725 3725 3725 3725 17
343 20250311 132000 20005125 3725 3725 3725 3725 0
344 20250311 131900 20005125 3725 3725 3725 3725 0
345 20250311 131800 20005125 3725 3725 3725 3725 0
346 20250311 131700 20005125 3725 3725 3725 3725 0
347 20250311 131600 20005125 3725 3725 3725 3725 0
348 20250311 131500 20005125 3725 3725 3725 3725 0
349 20250311 131400 20005125 3725 3725 3725 3725 0
350 20250311 131300 20005125 3725 3725 3725 3725 0
351 20250311 131200 20005125 3725 3725 3725 3725 0
352 20250311 131100 20005125 3725 3725 3725 3725 1
353 20250311 131000 20001400 3720 3720 3720 3720 0
354 20250311 130900 20001400 3720 3720 3720 3720 0
355 20250311 130800 20001400 3720 3720 3720 3720 0
356 20250311 130700 20001400 3720 3720 3720 3720 0
357 20250311 130600 20001400 3720 3720 3720 3720 0
358 20250311 130500 20001400 3720 3720 3720 3720 0
359 20250311 130400 20001400 3720 3720 3720 3720 0
360 20250311 130300 20001400 3720 3720 3720 3720 0
361 20250311 130200 20001400 3720 3720 3720 3720 0
362 20250311 130100 20001400 3720 3720 3720 3720 0
363 20250311 130000 20001400 3720 3720 3720 3720 0
364 20250311 125900 20001400 3720 3725 3725 3720 49
365 20250311 125800 19818990 3725 3725 3725 3725 0
366 20250311 125700 19818990 3725 3725 3725 3725 0
367 20250311 125600 19818990 3725 3725 3725 3725 100
368 20250311 125500 19446490 3730 3730 3730 3730 0
369 20250311 125400 19446490 3730 3730 3730 3730 0
370 20250311 125300 19446490 3730 3730 3730 3730 0
371 20250311 125200 19446490 3730 3730 3730 3730 1
372 20250311 125100 19442760 3735 3735 3735 3735 0
373 20250311 125000 19442760 3735 3735 3735 3735 0
374 20250311 124900 19442760 3735 3735 3735 3735 85
375 20250311 124800 19125285 3735 3735 3735 3735 0
376 20250311 124700 19125285 3735 3735 3735 3735 0
377 20250311 124600 19125285 3735 3735 3735 3735 0
378 20250311 124500 19125285 3735 3735 3735 3735 35
379 20250311 124400 18994560 3735 3740 3740 3735 115
380 20250311 124300 18564735 3740 3740 3740 3740 0
381 20250311 124200 18564735 3740 3740 3740 3740 0
382 20250311 124100 18564735 3740 3740 3740 3740 0
383 20250311 124000 18564735 3740 3740 3740 3740 13
384 20250311 123900 18516115 3740 3705 3740 3705 429
385 20250311 123800 16922485 3705 3705 3705 3705 0
386 20250311 123700 16922485 3705 3705 3705 3705 0
387 20250311 123600 16922485 3705 3705 3705 3705 0
388 20250311 123500 16922485 3705 3705 3705 3705 0
389 20250311 123400 16922485 3705 3705 3705 3705 0
390 20250311 123300 16922485 3705 3705 3705 3705 0
391 20250311 123200 16922485 3705 3705 3705 3705 13
392 20250311 123100 16874320 3705 3705 3705 3705 0
393 20250311 123000 16874320 3705 3705 3705 3705 3
394 20250311 122900 16863205 3710 3710 3710 3710 0
395 20250311 122800 16863205 3710 3710 3710 3710 0
396 20250311 122700 16863205 3710 3710 3710 3710 0
397 20250311 122600 16863205 3710 3710 3710 3710 0
398 20250311 122500 16863205 3710 3710 3710 3710 1
399 20250311 122400 16859495 3700 3700 3700 3700 0
400 20250311 122300 16859495 3700 3700 3700 3700 0
401 20250311 122200 16859495 3700 3700 3700 3700 0
402 20250311 122100 16859495 3700 3700 3700 3700 0
403 20250311 122000 16859495 3700 3700 3700 3700 0
404 20250311 121900 16859495 3700 3700 3700 3700 0
405 20250311 121800 16859495 3700 3700 3700 3700 0
406 20250311 121700 16859495 3700 3700 3700 3700 0
407 20250311 121600 16859495 3700 3700 3700 3700 0
408 20250311 121500 16859495 3700 3700 3700 3700 0
409 20250311 121400 16859495 3700 3700 3700 3700 0
410 20250311 121300 16859495 3700 3700 3700 3700 0
411 20250311 121200 16859495 3700 3700 3700 3700 0
412 20250311 121100 16859495 3700 3700 3700 3700 0
413 20250311 121000 16859495 3700 3700 3700 3700 0
414 20250311 120900 16859495 3700 3700 3700 3700 24
415 20250311 120800 16770695 3700 3700 3700 3700 0
416 20250311 120700 16770695 3700 3700 3700 3700 0
417 20250311 120600 16770695 3700 3700 3700 3700 0
418 20250311 120500 16770695 3700 3700 3700 3700 0
419 20250311 120400 16770695 3700 3700 3700 3700 0
420 20250311 120300 16770695 3700 3700 3700 3700 0
421 20250311 120200 16770695 3700 3700 3700 3700 0
422 20250311 120100 16770695 3700 3700 3700 3700 0
423 20250311 120000 16770695 3700 3700 3700 3700 10
424 20250311 115900 16733695 3700 3700 3700 3700 0
425 20250311 115800 16733695 3700 3700 3700 3700 0
426 20250311 115700 16733695 3700 3700 3700 3700 0
427 20250311 115600 16733695 3700 3700 3700 3700 0
428 20250311 115500 16733695 3700 3700 3700 3700 0
429 20250311 115400 16733695 3700 3700 3700 3700 0
430 20250311 115300 16733695 3700 3700 3700 3700 0
431 20250311 115200 16733695 3700 3700 3700 3700 0
432 20250311 115100 16733695 3700 3700 3700 3700 0
433 20250311 115000 16733695 3700 3700 3700 3700 0
434 20250311 114900 16733695 3700 3700 3700 3700 0
435 20250311 114800 16733695 3700 3700 3700 3700 0
436 20250311 114700 16733695 3700 3700 3700 3700 0
437 20250311 114600 16733695 3700 3700 3700 3700 0
438 20250311 114500 16733695 3700 3700 3700 3700 0
439 20250311 114400 16733695 3700 3700 3700 3700 0
440 20250311 114300 16733695 3700 3700 3700 3700 0
441 20250311 114200 16733695 3700 3700 3700 3700 1
442 20250311 114100 16729995 3700 3700 3700 3700 0
443 20250311 114000 16729995 3700 3700 3700 3700 0
444 20250311 113900 16729995 3700 3700 3700 3700 0
445 20250311 113800 16729995 3700 3700 3700 3700 0
446 20250311 113700 16729995 3700 3700 3700 3700 0
447 20250311 113600 16729995 3700 3700 3700 3700 0
448 20250311 113500 16729995 3700 3700 3700 3700 0
449 20250311 113400 16729995 3700 3700 3700 3700 0
450 20250311 113300 16729995 3700 3700 3700 3700 0
451 20250311 113200 16729995 3700 3700 3700 3700 0
452 20250311 113100 16729995 3700 3700 3700 3700 0
453 20250311 113000 16729995 3700 3700 3700 3700 0
454 20250311 112900 16729995 3700 3700 3700 3700 0
455 20250311 112800 16729995 3700 3700 3700 3700 0
456 20250311 112700 16729995 3700 3700 3700 3700 0
457 20250311 112600 16729995 3700 3700 3700 3700 0
458 20250311 112500 16729995 3700 3700 3700 3700 0
459 20250311 112400 16729995 3700 3700 3700 3700 0
460 20250311 112300 16729995 3700 3700 3700 3700 0
461 20250311 112200 16729995 3700 3700 3700 3700 0
462 20250311 112100 16729995 3700 3700 3700 3700 1
463 20250311 112000 16726295 3710 3710 3710 3710 0
464 20250311 111900 16726295 3710 3710 3710 3710 0
465 20250311 111800 16726295 3710 3710 3710 3710 0
466 20250311 111700 16726295 3710 3710 3710 3710 0
467 20250311 111600 16726295 3710 3710 3710 3710 0
468 20250311 111500 16726295 3710 3710 3710 3710 0
469 20250311 111400 16726295 3710 3710 3710 3710 2
470 20250311 111300 16718875 3695 3695 3695 3695 0
471 20250311 111200 16718875 3695 3695 3695 3695 0
472 20250311 111100 16718875 3695 3695 3695 3695 0
473 20250311 111000 16718875 3695 3695 3695 3695 0
474 20250311 110900 16718875 3695 3695 3695 3695 0
475 20250311 110800 16718875 3695 3695 3695 3695 1
476 20250311 110700 16715180 3700 3700 3700 3700 927
477 20250311 110600 13285280 3700 3700 3700 3700 0
478 20250311 110500 13285280 3700 3700 3700 3700 0
479 20250311 110400 13285280 3700 3700 3700 3700 0
480 20250311 110300 13285280 3700 3700 3700 3700 0
481 20250311 110200 13285280 3700 3700 3700 3700 0
482 20250311 110100 13285280 3700 3700 3700 3700 0
483 20250311 110000 13285280 3700 3700 3700 3700 0
484 20250311 105900 13285280 3700 3700 3700 3700 0
485 20250311 105800 13285280 3700 3700 3700 3700 0
486 20250311 105700 13285280 3700 3700 3700 3700 0
487 20250311 105600 13285280 3700 3700 3700 3700 0
488 20250311 105500 13285280 3700 3700 3700 3700 0
489 20250311 105400 13285280 3700 3700 3700 3700 0
490 20250311 105300 13285280 3700 3700 3700 3700 1
491 20250311 105200 13281580 3695 3695 3695 3695 0
492 20250311 105100 13281580 3695 3695 3695 3695 0
493 20250311 105000 13281580 3695 3695 3695 3695 0
494 20250311 104900 13281580 3695 3695 3695 3695 1
495 20250311 104800 13277885 3700 3700 3700 3700 1
496 20250311 104700 13274185 3695 3695 3695 3695 0
497 20250311 104600 13274185 3695 3695 3695 3695 0
498 20250311 104500 13274185 3695 3695 3695 3695 0
499 20250311 104400 13274185 3695 3695 3695 3695 0
500 20250311 104300 13274185 3695 3695 3695 3695 3
501 20250311 104200 13263100 3695 3695 3695 3695 0
502 20250311 104100 13263100 3695 3695 3695 3695 0
503 20250311 104000 13263100 3695 3695 3695 3695 0
504 20250311 103900 13263100 3695 3695 3695 3695 0
505 20250311 103800 13263100 3695 3695 3695 3695 3
506 20250311 103700 13252015 3695 3695 3695 3695 0
507 20250311 103600 13252015 3695 3695 3695 3695 6
508 20250311 103500 13229845 3700 3700 3700 3700 0
509 20250311 103400 13229845 3700 3700 3700 3700 0
510 20250311 103300 13229845 3700 3700 3700 3700 0
511 20250311 103200 13229845 3700 3700 3700 3700 135
512 20250311 103100 12730345 3700 3700 3700 3700 135
513 20250311 103000 12230845 3700 3700 3700 3700 0
514 20250311 102900 12230845 3700 3700 3700 3700 0
515 20250311 102800 12230845 3700 3700 3700 3700 0
516 20250311 102700 12230845 3700 3700 3700 3700 0
517 20250311 102600 12230845 3700 3700 3700 3700 0
518 20250311 102500 12230845 3700 3700 3700 3700 0
519 20250311 102400 12230845 3700 3700 3700 3700 0
520 20250311 102300 12230845 3700 3700 3700 3700 0
521 20250311 102200 12230845 3700 3700 3700 3700 10
522 20250311 102100 12193845 3700 3700 3700 3700 0
523 20250311 102000 12193845 3700 3700 3700 3700 0
524 20250311 101900 12193845 3700 3700 3700 3700 0
525 20250311 101800 12193845 3700 3700 3700 3700 0
526 20250311 101700 12193845 3700 3700 3700 3700 0
527 20250311 101600 12193845 3700 3700 3700 3700 1
528 20250311 101500 12190145 3700 3700 3700 3700 0
529 20250311 101400 12190145 3700 3700 3700 3700 0
530 20250311 101300 12190145 3700 3700 3700 3700 6
531 20250311 101200 12167945 3700 3700 3700 3700 0
532 20250311 101100 12167945 3700 3700 3700 3700 0
533 20250311 101000 12167945 3700 3700 3700 3700 0
534 20250311 100900 12167945 3700 3700 3700 3700 3
535 20250311 100800 12156845 3700 3700 3700 3700 1
536 20250311 100700 12153145 3700 3700 3700 3700 51
537 20250311 100600 11964445 3700 3700 3700 3695 9
538 20250311 100500 11931160 3700 3700 3700 3700 0
539 20250311 100400 11931160 3700 3700 3700 3700 0
540 20250311 100300 11931160 3700 3700 3700 3700 0
541 20250311 100200 11931160 3700 3700 3700 3700 215
542 20250311 100100 11135660 3700 3700 3700 3700 0
543 20250311 100000 11135660 3700 3700 3700 3700 2
544 20250311 095900 11128260 3700 3700 3700 3700 0
545 20250311 095800 11128260 3700 3700 3700 3700 0
546 20250311 095700 11128260 3700 3700 3700 3700 0
547 20250311 095600 11128260 3700 3695 3700 3695 37
548 20250311 095500 10991500 3700 3700 3700 3695 30
549 20250311 095400 10880640 3695 3695 3695 3695 0
550 20250311 095300 10880640 3695 3695 3695 3695 0
551 20250311 095200 10880640 3695 3695 3695 3695 0
552 20250311 095100 10880640 3695 3695 3695 3695 0
553 20250311 095000 10880640 3695 3695 3700 3695 569
554 20250311 094900 8778180 3695 3695 3695 3695 101
555 20250311 094800 8404985 3685 3675 3685 3675 62
556 20250311 094700 8177085 3675 3675 3675 3675 0
557 20250311 094600 8177085 3675 3675 3675 3675 0
558 20250311 094500 8177085 3675 3675 3675 3675 0
559 20250311 094400 8177085 3675 3675 3675 3675 0
560 20250311 094300 8177085 3675 3675 3675 3675 0
561 20250311 094200 8177085 3675 3675 3675 3675 0
562 20250311 094100 8177085 3675 3675 3675 3675 70
563 20250311 094000 7919835 3700 3700 3700 3700 0
564 20250311 093900 7919835 3700 3700 3700 3700 0
565 20250311 093800 7919835 3700 3700 3700 3700 0
566 20250311 093700 7919835 3700 3700 3700 3700 1
567 20250311 093600 7916135 3700 3700 3700 3700 3
568 20250311 093500 7905035 3705 3705 3705 3705 2
569 20250311 093400 7897625 3710 3710 3710 3710 0
570 20250311 093300 7897625 3710 3710 3710 3710 0
571 20250311 093200 7897625 3710 3710 3710 3710 0
572 20250311 093100 7897625 3710 3710 3710 3710 0
573 20250311 093000 7897625 3710 3680 3710 3680 392
574 20250311 092900 6451240 3680 3680 3710 3680 276
575 20250311 092800 5429795 3680 3680 3680 3680 0
576 20250311 092700 5429795 3680 3680 3680 3680 0
577 20250311 092600 5429795 3680 3680 3680 3680 0
578 20250311 092500 5429795 3680 3680 3680 3680 0
579 20250311 092400 5429795 3680 3680 3680 3680 0
580 20250311 092300 5429795 3680 3680 3680 3680 10
581 20250311 092200 5392995 3640 3640 3640 3640 0
582 20250311 092100 5392995 3640 3640 3640 3640 0
583 20250311 092000 5392995 3640 3640 3640 3640 0
584 20250311 091900 5392995 3640 3640 3640 3640 0
585 20250311 091800 5392995 3640 3640 3640 3640 0
586 20250311 091700 5392995 3640 3640 3640 3640 0
587 20250311 091600 5392995 3640 3640 3640 3640 0
588 20250311 091500 5392995 3640 3650 3650 3640 100
589 20250311 091400 5028495 3640 3640 3640 3640 0
590 20250311 091300 5028495 3640 3640 3640 3640 0
591 20250311 091200 5028495 3640 3640 3640 3640 0
592 20250311 091100 5028495 3640 3640 3640 3640 0
593 20250311 091000 5028495 3640 3640 3640 3640 0
594 20250311 090900 5028495 3640 3655 3655 3640 266
595 20250311 090800 4059870 3680 3650 3680 3650 47
596 20250311 090700 3887840 3680 3680 3680 3680 0
597 20250311 090600 3887840 3680 3680 3680 3680 4
598 20250311 090500 3873120 3660 3675 3675 3660 269
599 20250311 090400 2888125 3680 3675 3680 3675 4
600 20250311 090300 2873415 3675 3675 3675 3675 79
601 20250311 090200 2583090 3640 3640 3640 3640 60
602 20250311 090100 2364690 3665 3665 3665 3665 272
603 20250311 090000 1367810 3665 3700 3700 3665 371

1
013870/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,53693,19072280,198932565,70662797400,0.28
20250306,53693,19072280,198932565,70662797400,0.28
20250305,53693,19072280,199201030,70758158800,0.28
20250304,53693,19072280,196516380,69804544800,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 53693 19072280 198932565 70662797400 0.28
3 20250306 53693 19072280 198932565 70662797400 0.28
4 20250305 53693 19072280 199201030 70758158800 0.28
5 20250304 53693 19072280 196516380 69804544800 0.28