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

613
024950/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191100,35232224,4120,4120,4120,4120,80
20250311,191000,35232224,4120,4120,4120,4120,0
20250311,190900,35232224,4120,4120,4120,4120,0
20250311,190800,35232224,4120,4120,4120,4120,0
20250311,190700,35232224,4120,4120,4120,4120,0
20250311,190600,35232224,4120,4120,4120,4120,0
20250311,190500,35232224,4120,4120,4120,4120,0
20250311,190400,35232224,4120,4120,4120,4120,0
20250311,190300,35232224,4120,4120,4120,4120,0
20250311,190200,35232224,4120,4120,4120,4120,0
20250311,190100,35232224,4120,4120,4120,4120,0
20250311,190000,35232224,4120,4120,4120,4120,0
20250311,185900,35232224,4120,4120,4120,4120,0
20250311,185800,35232224,4120,4120,4120,4120,0
20250311,185700,35232224,4120,4120,4120,4120,0
20250311,185600,35232224,4120,4120,4120,4120,0
20250311,185500,35232224,4120,4120,4120,4120,0
20250311,185400,35232224,4120,4120,4120,4120,0
20250311,185300,35232224,4120,4120,4120,4120,0
20250311,185200,35232224,4120,4120,4120,4120,0
20250311,185100,35232224,4120,4120,4120,4120,0
20250311,185000,35232224,4120,4120,4120,4120,0
20250311,184900,35232224,4120,4120,4120,4120,0
20250311,184800,35232224,4120,4120,4120,4120,0
20250311,184700,35232224,4120,4120,4120,4120,0
20250311,184600,35232224,4120,4120,4120,4120,0
20250311,184500,35232224,4120,4120,4120,4120,0
20250311,184400,35232224,4120,4120,4120,4120,0
20250311,184300,35232224,4120,4120,4120,4120,0
20250311,184200,35232224,4120,4120,4120,4120,0
20250311,184100,35232224,4120,4120,4120,4120,80
20250311,184000,35232224,4120,4120,4120,4120,0
20250311,183900,35232224,4120,4120,4120,4120,0
20250311,183800,35232224,4120,4120,4120,4120,0
20250311,183700,35232224,4120,4120,4120,4120,0
20250311,183600,35232224,4120,4120,4120,4120,0
20250311,183500,35232224,4120,4120,4120,4120,0
20250311,183400,35232224,4120,4120,4120,4120,0
20250311,183300,35232224,4120,4120,4120,4120,0
20250311,183200,35232224,4120,4120,4120,4120,0
20250311,183100,35232224,4120,4120,4120,4120,0
20250311,183000,35232224,4120,4120,4120,4120,0
20250311,182900,35232224,4120,4120,4120,4120,0
20250311,182800,35232224,4120,4120,4120,4120,0
20250311,182700,35232224,4120,4120,4120,4120,0
20250311,182600,35232224,4120,4120,4120,4120,0
20250311,182500,35232224,4120,4120,4120,4120,0
20250311,182400,35232224,4120,4120,4120,4120,0
20250311,182300,35232224,4120,4120,4120,4120,0
20250311,182200,35232224,4120,4120,4120,4120,0
20250311,182100,35232224,4120,4120,4120,4120,0
20250311,182000,35232224,4120,4120,4120,4120,0
20250311,181900,35232224,4120,4120,4120,4120,0
20250311,181800,35232224,4120,4120,4120,4120,0
20250311,181700,35232224,4120,4120,4120,4120,0
20250311,181600,35232224,4120,4120,4120,4120,0
20250311,181500,35232224,4120,4120,4120,4120,0
20250311,181400,35232224,4120,4120,4120,4120,0
20250311,181300,35232224,4120,4120,4120,4120,0
20250311,181200,35232224,4120,4120,4120,4120,0
20250311,181100,35232224,4120,4120,4120,4120,80
20250311,181000,35232224,4120,4120,4120,4120,0
20250311,180900,35232224,4120,4120,4120,4120,0
20250311,180800,35232224,4120,4120,4120,4120,0
20250311,180700,35232224,4120,4120,4120,4120,0
20250311,180600,35232224,4120,4120,4120,4120,0
20250311,180500,35232224,4120,4120,4120,4120,0
20250311,180400,35232224,4120,4120,4120,4120,0
20250311,180300,35232224,4120,4120,4120,4120,0
20250311,180200,35232224,4120,4120,4120,4120,0
20250311,180100,35232224,4120,4120,4120,4120,0
20250311,180000,35232224,4120,4120,4120,4120,0
20250311,175900,35232224,4120,4120,4120,4120,0
20250311,175800,35232224,4120,4120,4120,4120,0
20250311,175700,35232224,4120,4120,4120,4120,0
20250311,175600,35232224,4120,4120,4120,4120,0
20250311,175500,35232224,4120,4120,4120,4120,0
20250311,175400,35232224,4120,4120,4120,4120,0
20250311,175300,35232224,4120,4120,4120,4120,0
20250311,175200,35232224,4120,4120,4120,4120,0
20250311,175100,35232224,4120,4120,4120,4120,0
20250311,175000,35232224,4120,4120,4120,4120,0
20250311,174900,35232224,4120,4120,4120,4120,0
20250311,174800,35232224,4120,4120,4120,4120,0
20250311,174700,35232224,4120,4120,4120,4120,0
20250311,174600,35232224,4120,4120,4120,4120,0
20250311,174500,35232224,4120,4120,4120,4120,0
20250311,174400,35232224,4120,4120,4120,4120,0
20250311,174300,35232224,4120,4120,4120,4120,0
20250311,174200,35232224,4120,4120,4120,4120,0
20250311,174100,35232224,4120,4120,4120,4120,80
20250311,174000,35232224,4120,4120,4120,4120,0
20250311,173900,35232224,4120,4120,4120,4120,0
20250311,173800,35232224,4120,4120,4120,4120,0
20250311,173700,35232224,4120,4120,4120,4120,0
20250311,173600,35232224,4120,4120,4120,4120,0
20250311,173500,35232224,4120,4120,4120,4120,0
20250311,173400,35232224,4120,4120,4120,4120,0
20250311,173300,35232224,4120,4120,4120,4120,0
20250311,173200,35232224,4120,4120,4120,4120,0
20250311,173100,35232224,4120,4120,4120,4120,0
20250311,173000,35232224,4120,4120,4120,4120,0
20250311,172900,35232224,4120,4120,4120,4120,0
20250311,172800,35232224,4120,4120,4120,4120,0
20250311,172700,35232224,4120,4120,4120,4120,0
20250311,172600,35232224,4120,4120,4120,4120,0
20250311,172500,35232224,4120,4120,4120,4120,0
20250311,172400,35232224,4120,4120,4120,4120,0
20250311,172300,35232224,4120,4120,4120,4120,0
20250311,172200,35232224,4120,4120,4120,4120,0
20250311,172100,35232224,4120,4120,4120,4120,0
20250311,172000,35232224,4120,4120,4120,4120,0
20250311,171900,35232224,4120,4120,4120,4120,0
20250311,171800,35232224,4120,4120,4120,4120,0
20250311,171700,35232224,4120,4120,4120,4120,0
20250311,171600,35232224,4120,4120,4120,4120,0
20250311,171500,35232224,4120,4120,4120,4120,0
20250311,171400,35232224,4120,4120,4120,4120,0
20250311,171300,35232224,4120,4120,4120,4120,0
20250311,171200,35232224,4120,4120,4120,4120,0
20250311,171100,35232224,4120,4120,4120,4120,80
20250311,171000,35232224,4120,4120,4120,4120,0
20250311,170900,35232224,4120,4120,4120,4120,0
20250311,170800,35232224,4120,4120,4120,4120,0
20250311,170700,35232224,4120,4120,4120,4120,0
20250311,170600,35232224,4120,4120,4120,4120,0
20250311,170500,35232224,4120,4120,4120,4120,0
20250311,170400,35232224,4120,4120,4120,4120,0
20250311,170300,35232224,4120,4120,4120,4120,0
20250311,170200,35232224,4120,4120,4120,4120,0
20250311,170100,35232224,4120,4120,4120,4120,0
20250311,170000,35232224,4120,4120,4120,4120,0
20250311,165900,35232224,4120,4120,4120,4120,0
20250311,165800,35232224,4120,4120,4120,4120,0
20250311,165700,35232224,4120,4120,4120,4120,0
20250311,165600,35232224,4120,4120,4120,4120,0
20250311,165500,35232224,4120,4120,4120,4120,0
20250311,165400,35232224,4120,4120,4120,4120,0
20250311,165300,35232224,4120,4120,4120,4120,0
20250311,165200,35232224,4120,4120,4120,4120,0
20250311,165100,35232224,4120,4120,4120,4120,0
20250311,165000,35232224,4120,4120,4120,4120,0
20250311,164900,35232224,4120,4120,4120,4120,0
20250311,164800,35232224,4120,4120,4120,4120,0
20250311,164700,35232224,4120,4120,4120,4120,0
20250311,164600,35232224,4120,4120,4120,4120,0
20250311,164500,35232224,4120,4120,4120,4120,0
20250311,164400,35232224,4120,4120,4120,4120,0
20250311,164300,35232224,4120,4120,4120,4120,0
20250311,164200,35232224,4120,4120,4120,4120,0
20250311,164100,35232224,4120,4120,4120,4120,80
20250311,164000,35232224,4120,4120,4120,4120,0
20250311,163900,35232224,4120,4120,4120,4120,0
20250311,163800,35232224,4120,4120,4120,4120,0
20250311,163700,35232224,4120,4120,4120,4120,0
20250311,163600,35232224,4120,4120,4120,4120,0
20250311,163500,35232224,4120,4120,4120,4120,0
20250311,163400,35232224,4120,4120,4120,4120,0
20250311,163300,35232224,4120,4120,4120,4120,0
20250311,163200,35232224,4120,4120,4120,4120,0
20250311,163100,35232224,4120,4120,4120,4120,0
20250311,163000,35232224,4120,4120,4120,4120,0
20250311,162900,35232224,4120,4120,4120,4120,0
20250311,162800,35232224,4120,4120,4120,4120,0
20250311,162700,35232224,4120,4120,4120,4120,0
20250311,162600,35232224,4120,4120,4120,4120,0
20250311,162500,35232224,4120,4120,4120,4120,0
20250311,162400,35232224,4120,4120,4120,4120,0
20250311,162300,35232224,4120,4120,4120,4120,0
20250311,162200,35232224,4120,4120,4120,4120,0
20250311,162100,35232224,4120,4120,4120,4120,0
20250311,162000,35232224,4120,4120,4120,4120,0
20250311,161900,35232224,4120,4120,4120,4120,0
20250311,161800,35232224,4120,4120,4120,4120,0
20250311,161700,35232224,4120,4120,4120,4120,0
20250311,161600,35232224,4120,4120,4120,4120,0
20250311,161500,35232224,4120,4120,4120,4120,0
20250311,161400,35232224,4120,4120,4120,4120,0
20250311,161300,35232224,4120,4120,4120,4120,0
20250311,161200,35232224,4120,4120,4120,4120,0
20250311,161100,35232224,4120,4120,4120,4120,80
20250311,161000,35232224,4120,4120,4120,4120,0
20250311,160900,35232224,4120,4120,4120,4120,0
20250311,160800,35232224,4120,4120,4120,4120,0
20250311,160700,35232224,4120,4120,4120,4120,0
20250311,160600,35232224,4120,4120,4120,4120,0
20250311,160500,35232224,4120,4120,4120,4120,0
20250311,160400,35232224,4120,4120,4120,4120,0
20250311,160300,35232224,4120,4120,4120,4120,0
20250311,160200,35232224,4120,4120,4120,4120,0
20250311,160100,35232224,4120,4120,4120,4120,0
20250311,160000,35232224,4120,4120,4120,4120,0
20250311,155900,35232224,4120,4120,4120,4120,0
20250311,155800,35232224,4120,4120,4120,4120,0
20250311,155700,35232224,4120,4120,4120,4120,0
20250311,155600,35232224,4120,4120,4120,4120,0
20250311,155500,35232224,4120,4120,4120,4120,0
20250311,155400,35232224,4120,4120,4120,4120,0
20250311,155300,35232224,4120,4120,4120,4120,0
20250311,155200,35232224,4120,4120,4120,4120,0
20250311,155100,35232224,4120,4120,4120,4120,0
20250311,155000,35232224,4120,4120,4120,4120,0
20250311,154900,35232224,4120,4120,4120,4120,0
20250311,154800,35232224,4120,4120,4120,4120,0
20250311,154700,35232224,4120,4120,4120,4120,0
20250311,154600,35232224,4120,4120,4120,4120,0
20250311,154500,35232224,4120,4120,4120,4120,0
20250311,154400,35232224,4120,4120,4120,4120,0
20250311,154300,35232224,4120,4120,4120,4120,0
20250311,154200,35232224,4120,4120,4120,4120,0
20250311,154100,35232224,4120,4120,4120,4120,80
20250311,154000,35232224,4120,4120,4120,4120,0
20250311,153900,35232224,4120,4120,4120,4120,0
20250311,153800,35232224,4120,4120,4120,4120,0
20250311,153700,35232224,4120,4120,4120,4120,0
20250311,153600,35232224,4120,4120,4120,4120,0
20250311,153500,35232224,4120,4120,4120,4120,0
20250311,153400,35232224,4120,4120,4120,4120,0
20250311,153300,35232224,4120,4120,4120,4120,0
20250311,153200,35232224,4120,4120,4120,4120,0
20250311,153100,35232224,4120,4120,4120,4120,0
20250311,153000,35232224,4120,4120,4120,4120,80
20250311,152900,34902624,4100,4100,4100,4100,0
20250311,152800,34902624,4100,4100,4100,4100,0
20250311,152700,34902624,4100,4100,4100,4100,0
20250311,152600,34902624,4100,4100,4100,4100,0
20250311,152500,34902624,4100,4100,4100,4100,0
20250311,152400,34902624,4100,4100,4100,4100,0
20250311,152300,34902624,4100,4100,4100,4100,0
20250311,152200,34902624,4100,4100,4100,4100,0
20250311,152100,34902624,4100,4100,4100,4100,0
20250311,152000,34902624,4100,4100,4100,4100,0
20250311,151900,34902624,4100,4100,4100,4100,3
20250311,151800,34890324,4100,4100,4100,4100,0
20250311,151700,34890324,4100,4100,4100,4100,0
20250311,151600,34890324,4100,4100,4100,4100,0
20250311,151500,34890324,4100,4100,4100,4100,0
20250311,151400,34890324,4100,4100,4100,4100,0
20250311,151300,34890324,4100,4100,4100,4100,0
20250311,151200,34890324,4100,4100,4100,4100,0
20250311,151100,34890324,4100,4100,4100,4100,0
20250311,151000,34890324,4100,4100,4100,4100,0
20250311,150900,34890324,4100,4100,4100,4100,0
20250311,150800,34890324,4100,4100,4100,4100,0
20250311,150700,34890324,4100,4100,4100,4100,0
20250311,150600,34890324,4100,4100,4100,4100,0
20250311,150500,34890324,4100,4100,4100,4100,0
20250311,150400,34890324,4100,4100,4100,4100,3
20250311,150300,34878024,4100,4100,4100,4100,0
20250311,150200,34878024,4100,4100,4100,4100,100
20250311,150100,34468024,4100,4100,4100,4100,0
20250311,150000,34468024,4100,4100,4100,4100,0
20250311,145900,34468024,4100,4105,4105,4100,28
20250311,145800,34353099,4110,4110,4110,4110,0
20250311,145700,34353099,4110,4110,4110,4110,0
20250311,145600,34353099,4110,4110,4110,4110,0
20250311,145500,34353099,4110,4110,4110,4110,1
20250311,145400,34348989,4115,4115,4115,4115,0
20250311,145300,34348989,4115,4115,4115,4115,0
20250311,145200,34348989,4115,4115,4115,4115,0
20250311,145100,34348989,4115,4115,4115,4115,0
20250311,145000,34348989,4115,4115,4115,4115,5
20250311,144900,34328414,4115,4115,4115,4115,0
20250311,144800,34328414,4115,4115,4115,4115,0
20250311,144700,34328414,4115,4115,4115,4115,0
20250311,144600,34328414,4115,4115,4115,4115,0
20250311,144500,34328414,4115,4115,4115,4115,75
20250311,144400,34019789,4120,4120,4120,4120,0
20250311,144300,34019789,4120,4115,4120,4115,80
20250311,144200,33690574,4115,4115,4115,4115,0
20250311,144100,33690574,4115,4115,4115,4115,0
20250311,144000,33690574,4115,4115,4115,4115,0
20250311,143900,33690574,4115,4115,4115,4115,0
20250311,143800,33690574,4115,4115,4115,4115,5
20250311,143700,33669999,4105,4105,4105,4105,0
20250311,143600,33669999,4105,4105,4105,4105,0
20250311,143500,33669999,4105,4105,4105,4105,0
20250311,143400,33669999,4105,4105,4105,4105,140
20250311,143300,33095299,4105,4105,4105,4105,0
20250311,143200,33095299,4105,4105,4105,4105,0
20250311,143100,33095299,4105,4105,4105,4105,0
20250311,143000,33095299,4105,4105,4105,4105,0
20250311,142900,33095299,4105,4105,4105,4105,0
20250311,142800,33095299,4105,4105,4105,4105,0
20250311,142700,33095299,4105,4105,4105,4105,0
20250311,142600,33095299,4105,4105,4105,4105,5
20250311,142500,33074774,4105,4105,4105,4105,0
20250311,142400,33074774,4105,4105,4105,4105,0
20250311,142300,33074774,4105,4105,4105,4105,0
20250311,142200,33074774,4105,4105,4105,4105,0
20250311,142100,33074774,4105,4105,4105,4105,0
20250311,142000,33074774,4105,4105,4105,4105,0
20250311,141900,33074774,4105,4110,4110,4105,26
20250311,141800,32968019,4110,4110,4110,4110,0
20250311,141700,32968019,4110,4110,4110,4110,2
20250311,141600,32959799,4110,4110,4110,4110,0
20250311,141500,32959799,4110,4110,4110,4110,0
20250311,141400,32959799,4110,4110,4110,4110,0
20250311,141300,32959799,4110,4110,4110,4110,0
20250311,141200,32959799,4110,4110,4110,4110,0
20250311,141100,32959799,4110,4105,4110,4105,5
20250311,141000,32939254,4110,4110,4110,4110,0
20250311,140900,32939254,4110,4110,4110,4110,0
20250311,140800,32939254,4110,4110,4110,4110,2
20250311,140700,32931034,4120,4120,4120,4120,0
20250311,140600,32931034,4120,4115,4120,4115,3
20250311,140500,32918684,4115,4115,4115,4115,2
20250311,140400,32910454,4115,4115,4115,4115,0
20250311,140300,32910454,4115,4115,4115,4115,0
20250311,140200,32910454,4115,4115,4115,4115,0
20250311,140100,32910454,4115,4115,4115,4115,0
20250311,140000,32910454,4115,4115,4115,4115,0
20250311,135900,32910454,4115,4115,4115,4115,0
20250311,135800,32910454,4115,4105,4115,4105,192
20250311,135700,32121364,4105,4105,4105,4105,0
20250311,135600,32121364,4105,4105,4105,4105,5
20250311,135500,32100839,4105,4105,4105,4105,1
20250311,135400,32096734,4100,4100,4100,4100,0
20250311,135300,32096734,4100,4100,4100,4100,0
20250311,135200,32096734,4100,4100,4100,4100,0
20250311,135100,32096734,4100,4100,4100,4100,0
20250311,135000,32096734,4100,4100,4100,4100,0
20250311,134900,32096734,4100,4100,4100,4100,0
20250311,134800,32096734,4100,4100,4100,4100,0
20250311,134700,32096734,4100,4100,4100,4100,0
20250311,134600,32096734,4100,4100,4100,4100,0
20250311,134500,32096734,4100,4100,4100,4100,0
20250311,134400,32096734,4100,4100,4100,4100,0
20250311,134300,32096734,4100,4100,4100,4100,0
20250311,134200,32096734,4100,4100,4100,4100,0
20250311,134100,32096734,4100,4100,4100,4100,0
20250311,134000,32096734,4100,4100,4100,4100,0
20250311,133900,32096734,4100,4100,4100,4100,0
20250311,133800,32096734,4100,4100,4100,4100,0
20250311,133700,32096734,4100,4100,4100,4100,0
20250311,133600,32096734,4100,4100,4100,4100,0
20250311,133500,32096734,4100,4100,4100,4100,0
20250311,133400,32096734,4100,4100,4100,4100,0
20250311,133300,32096734,4100,4100,4100,4100,0
20250311,133200,32096734,4100,4100,4100,4100,0
20250311,133100,32096734,4100,4100,4100,4100,0
20250311,133000,32096734,4100,4100,4100,4100,0
20250311,132900,32096734,4100,4100,4100,4100,0
20250311,132800,32096734,4100,4100,4100,4100,0
20250311,132700,32096734,4100,4100,4100,4100,0
20250311,132600,32096734,4100,4100,4100,4100,0
20250311,132500,32096734,4100,4100,4100,4100,0
20250311,132400,32096734,4100,4100,4100,4100,0
20250311,132300,32096734,4100,4100,4100,4100,0
20250311,132200,32096734,4100,4100,4100,4100,0
20250311,132100,32096734,4100,4100,4100,4100,0
20250311,132000,32096734,4100,4100,4100,4100,0
20250311,131900,32096734,4100,4100,4100,4100,0
20250311,131800,32096734,4100,4100,4100,4100,0
20250311,131700,32096734,4100,4100,4100,4100,0
20250311,131600,32096734,4100,4095,4100,4095,5
20250311,131500,32076239,4105,4105,4105,4105,0
20250311,131400,32076239,4105,4105,4105,4105,0
20250311,131300,32076239,4105,4105,4105,4105,0
20250311,131200,32076239,4105,4105,4105,4105,0
20250311,131100,32076239,4105,4105,4105,4105,0
20250311,131000,32076239,4105,4105,4105,4105,0
20250311,130900,32076239,4105,4105,4105,4105,0
20250311,130800,32076239,4105,4105,4105,4105,0
20250311,130700,32076239,4105,4105,4105,4105,0
20250311,130600,32076239,4105,4105,4105,4105,0
20250311,130500,32076239,4105,4105,4105,4105,0
20250311,130400,32076239,4105,4105,4105,4105,0
20250311,130300,32076239,4105,4105,4105,4105,0
20250311,130200,32076239,4105,4100,4105,4100,50
20250311,130100,31871004,4105,4105,4105,4105,0
20250311,130000,31871004,4105,4105,4105,4105,50
20250311,125900,31665754,4105,4105,4105,4105,5
20250311,125800,31645229,4105,4105,4105,4105,2
20250311,125700,31637019,4105,4105,4105,4105,0
20250311,125600,31637019,4105,4105,4105,4105,0
20250311,125500,31637019,4105,4105,4105,4105,0
20250311,125400,31637019,4105,4105,4105,4105,0
20250311,125300,31637019,4105,4105,4105,4105,0
20250311,125200,31637019,4105,4105,4105,4105,0
20250311,125100,31637019,4105,4105,4105,4105,0
20250311,125000,31637019,4105,4105,4105,4105,0
20250311,124900,31637019,4105,4105,4105,4105,0
20250311,124800,31637019,4105,4100,4105,4100,5
20250311,124700,31616514,4100,4100,4100,4100,0
20250311,124600,31616514,4100,4100,4100,4100,0
20250311,124500,31616514,4100,4100,4100,4100,18
20250311,124400,31542714,4100,4100,4100,4100,0
20250311,124300,31542714,4100,4100,4100,4100,3
20250311,124200,31530414,4100,4100,4100,4100,3
20250311,124100,31518114,4100,4100,4100,4100,101
20250311,124000,31104014,4105,4110,4110,4105,6
20250311,123900,31079359,4110,4110,4110,4110,0
20250311,123800,31079359,4110,4110,4110,4110,0
20250311,123700,31079359,4110,4110,4110,4110,7
20250311,123600,31050589,4110,4110,4110,4110,0
20250311,123500,31050589,4110,4105,4110,4105,15
20250311,123400,30988989,4105,4105,4105,4105,0
20250311,123300,30988989,4105,4105,4105,4105,0
20250311,123200,30988989,4105,4105,4105,4105,10
20250311,123100,30947939,4105,4105,4105,4105,0
20250311,123000,30947939,4105,4105,4105,4105,0
20250311,122900,30947939,4105,4105,4105,4105,11
20250311,122800,30902784,4110,4110,4110,4110,0
20250311,122700,30902784,4110,4110,4110,4110,0
20250311,122600,30902784,4110,4110,4110,4110,2
20250311,122500,30894564,4105,4105,4105,4105,0
20250311,122400,30894564,4105,4105,4105,4105,2
20250311,122300,30886354,4105,4105,4105,4105,6
20250311,122200,30861724,4105,4105,4105,4105,0
20250311,122100,30861724,4105,4105,4110,4105,13
20250311,122000,30808349,4105,4105,4105,4105,0
20250311,121900,30808349,4105,4105,4105,4105,13
20250311,121800,30754984,4110,4110,4110,4110,5
20250311,121700,30734434,4110,4110,4110,4110,0
20250311,121600,30734434,4110,4110,4110,4110,0
20250311,121500,30734434,4110,4110,4110,4110,0
20250311,121400,30734434,4110,4110,4110,4110,0
20250311,121300,30734434,4110,4110,4110,4110,0
20250311,121200,30734434,4110,4110,4110,4110,388
20250311,121100,29139754,4110,4110,4110,4110,0
20250311,121000,29139754,4110,4110,4110,4110,0
20250311,120900,29139754,4110,4110,4110,4110,3
20250311,120800,29127424,4105,4105,4105,4105,2
20250311,120700,29119214,4110,4110,4110,4110,0
20250311,120600,29119214,4110,4110,4110,4110,0
20250311,120500,29119214,4110,4110,4110,4110,0
20250311,120400,29119214,4110,4110,4110,4110,0
20250311,120300,29119214,4110,4110,4110,4110,3
20250311,120200,29106884,4110,4110,4110,4110,0
20250311,120100,29106884,4110,4105,4110,4105,50
20250311,120000,28901439,4105,4105,4105,4105,0
20250311,115900,28901439,4105,4105,4105,4105,0
20250311,115800,28901439,4105,4105,4105,4105,0
20250311,115700,28901439,4105,4105,4105,4105,0
20250311,115600,28901439,4105,4105,4105,4105,2
20250311,115500,28893229,4105,4100,4105,4100,20
20250311,115400,28811139,4100,4100,4100,4100,0
20250311,115300,28811139,4100,4100,4100,4100,22
20250311,115200,28720939,4095,4095,4095,4095,0
20250311,115100,28720939,4095,4095,4095,4095,0
20250311,115000,28720939,4095,4095,4095,4095,0
20250311,114900,28720939,4095,4095,4095,4095,0
20250311,114800,28720939,4095,4095,4095,4095,0
20250311,114700,28720939,4095,4095,4095,4095,9
20250311,114600,28684084,4095,4095,4095,4095,0
20250311,114500,28684084,4095,4095,4095,4095,5
20250311,114400,28663609,4090,4090,4090,4090,0
20250311,114300,28663609,4090,4090,4090,4090,0
20250311,114200,28663609,4090,4090,4090,4090,0
20250311,114100,28663609,4090,4090,4090,4090,0
20250311,114000,28663609,4090,4090,4090,4090,0
20250311,113900,28663609,4090,4090,4090,4090,3
20250311,113800,28651339,4090,4090,4090,4090,0
20250311,113700,28651339,4090,4090,4090,4090,0
20250311,113600,28651339,4090,4090,4090,4090,0
20250311,113500,28651339,4090,4090,4090,4090,0
20250311,113400,28651339,4090,4090,4090,4090,0
20250311,113300,28651339,4090,4090,4090,4090,0
20250311,113200,28651339,4090,4090,4090,4090,0
20250311,113100,28651339,4090,4090,4090,4090,0
20250311,113000,28651339,4090,4090,4090,4090,5
20250311,112900,28630889,4085,4085,4085,4085,0
20250311,112800,28630889,4085,4085,4085,4085,372
20250311,112700,27111269,4085,4085,4085,4085,0
20250311,112600,27111269,4085,4085,4085,4085,5
20250311,112500,27090844,4080,4080,4080,4080,0
20250311,112400,27090844,4080,4080,4080,4080,10
20250311,112300,27050044,4075,4075,4075,4075,0
20250311,112200,27050044,4075,4075,4075,4075,474
20250311,112100,25118494,4075,4075,4075,4075,0
20250311,112000,25118494,4075,4075,4075,4075,0
20250311,111900,25118494,4075,4075,4075,4075,0
20250311,111800,25118494,4075,4075,4075,4075,0
20250311,111700,25118494,4075,4075,4075,4075,0
20250311,111600,25118494,4075,4075,4075,4075,1
20250311,111500,25114419,4070,4070,4070,4070,50
20250311,111400,24910919,4065,4065,4065,4065,0
20250311,111300,24910919,4065,4065,4065,4065,0
20250311,111200,24910919,4065,4065,4065,4065,0
20250311,111100,24910919,4065,4065,4065,4065,0
20250311,111000,24910919,4065,4070,4070,4065,156
20250311,110900,24276029,4070,4070,4070,4070,0
20250311,110800,24276029,4070,4070,4070,4070,0
20250311,110700,24276029,4070,4070,4070,4070,0
20250311,110600,24276029,4070,4070,4070,4070,23
20250311,110500,24182419,4075,4075,4075,4075,0
20250311,110400,24182419,4075,4075,4075,4075,9
20250311,110300,24145744,4075,4075,4075,4075,1
20250311,110200,24141669,4070,4070,4070,4070,0
20250311,110100,24141669,4070,4070,4070,4070,0
20250311,110000,24141669,4070,4070,4070,4070,0
20250311,105900,24141669,4070,4070,4070,4070,0
20250311,105800,24141669,4070,4070,4070,4070,10
20250311,105700,24100969,4070,4070,4070,4070,0
20250311,105600,24100969,4070,4070,4070,4070,10
20250311,105500,24060269,4070,4070,4070,4070,0
20250311,105400,24060269,4070,4070,4070,4070,50
20250311,105300,23856769,4070,4072,4072,4070,7
20250311,105200,23828275,4072,4070,4072,4070,15
20250311,105100,23767219,4070,4070,4070,4070,0
20250311,105000,23767219,4070,4070,4070,4070,2
20250311,104900,23759079,4070,4070,4070,4070,6
20250311,104800,23734659,4065,4065,4065,4065,0
20250311,104700,23734659,4065,4065,4065,4065,0
20250311,104600,23734659,4065,4065,4065,4065,0
20250311,104500,23734659,4065,4065,4065,4065,0
20250311,104400,23734659,4065,4075,4075,4065,11
20250311,104300,23689914,4065,4065,4065,4065,0
20250311,104200,23689914,4065,4065,4065,4065,1
20250311,104100,23685849,4075,4075,4075,4075,100
20250311,104000,23278349,4075,4075,4075,4075,28
20250311,103900,23164249,4075,4075,4075,4075,90
20250311,103800,22797499,4075,4075,4075,4075,0
20250311,103700,22797499,4075,4075,4075,4075,0
20250311,103600,22797499,4075,4075,4075,4075,2
20250311,103500,22789349,4075,4075,4075,4075,0
20250311,103400,22789349,4075,4075,4075,4075,10
20250311,103300,22748599,4075,4075,4075,4075,0
20250311,103200,22748599,4075,4075,4075,4075,0
20250311,103100,22748599,4075,4075,4075,4075,0
20250311,103000,22748599,4075,4075,4075,4075,0
20250311,102900,22748599,4075,4075,4075,4075,0
20250311,102800,22748599,4075,4075,4075,4075,0
20250311,102700,22748599,4075,4075,4075,4075,0
20250311,102600,22748599,4075,4070,4075,4070,23
20250311,102500,22654889,4075,4075,4075,4075,30
20250311,102400,22532639,4065,4065,4065,4065,0
20250311,102300,22532639,4065,4065,4065,4065,7
20250311,102200,22504184,4060,4060,4060,4060,0
20250311,102100,22504184,4060,4060,4060,4060,50
20250311,102000,22301184,4065,4065,4065,4065,0
20250311,101900,22301184,4065,4060,4065,4060,53
20250311,101800,22085989,4060,4060,4060,4060,122
20250311,101700,21590669,4065,4060,4065,4060,193
20250311,101600,20807084,4065,4065,4065,4065,0
20250311,101500,20807084,4065,4065,4065,4065,0
20250311,101400,20807084,4065,4070,4070,4065,253
20250311,101300,19778634,4070,4070,4070,4070,0
20250311,101200,19778634,4070,4070,4070,4070,1
20250311,101100,19774564,4065,4065,4065,4065,0
20250311,101000,19774564,4065,4065,4065,4065,0
20250311,100900,19774564,4065,4065,4065,4065,0
20250311,100800,19774564,4065,4065,4065,4065,0
20250311,100700,19774564,4065,4065,4065,4065,5
20250311,100600,19754239,4065,4072,4072,4065,500
20250311,100500,17720722,4075,4075,4075,4075,0
20250311,100400,17720722,4075,4075,4075,4075,0
20250311,100300,17720722,4075,4075,4075,4075,10
20250311,100200,17679972,4075,4075,4075,4075,0
20250311,100100,17679972,4075,4075,4075,4075,4
20250311,100000,17663672,4075,4075,4075,4075,0
20250311,095900,17663672,4075,4075,4075,4075,0
20250311,095800,17663672,4075,4075,4075,4075,0
20250311,095700,17663672,4075,4075,4075,4075,0
20250311,095600,17663672,4075,4075,4075,4075,6
20250311,095500,17639222,4075,4075,4075,4075,0
20250311,095400,17639222,4075,4075,4075,4075,0
20250311,095300,17639222,4075,4075,4075,4075,0
20250311,095200,17639222,4075,4075,4075,4075,0
20250311,095100,17639222,4075,4075,4075,4075,25
20250311,095000,17537347,4065,4065,4065,4065,1
20250311,094900,17533282,4065,4065,4065,4065,0
20250311,094800,17533282,4065,4065,4065,4065,2
20250311,094700,17525152,4065,4075,4075,4065,670
20250311,094600,14799347,4075,4075,4075,4075,15
20250311,094500,14738222,4075,4075,4075,4075,3
20250311,094400,14725997,4075,4075,4075,4075,11
20250311,094300,14681172,4075,4075,4075,4075,1
20250311,094200,14677097,4075,4075,4075,4075,5
20250311,094100,14656722,4075,4075,4075,4075,0
20250311,094000,14656722,4075,4075,4075,4075,0
20250311,093900,14656722,4075,4075,4075,4075,0
20250311,093800,14656722,4075,4075,4075,4075,0
20250311,093700,14656722,4075,4075,4075,4075,124
20250311,093600,14151422,4085,4085,4085,4085,0
20250311,093500,14151422,4085,4085,4085,4085,1
20250311,093400,14147337,4080,4080,4080,4080,0
20250311,093300,14147337,4080,4080,4080,4080,0
20250311,093200,14147337,4080,4080,4080,4080,5
20250311,093100,14126937,4085,4085,4085,4085,15
20250311,093000,14065662,4080,4080,4080,4080,52
20250311,092900,13853502,4075,4075,4075,4075,0
20250311,092800,13853502,4075,4077,4077,4075,61
20250311,092700,13604925,4080,4080,4080,4080,0
20250311,092600,13604925,4080,4080,4080,4080,20
20250311,092500,13523325,4070,4070,4070,4070,0
20250311,092400,13523325,4070,4070,4070,4070,0
20250311,092300,13523325,4070,4070,4070,4070,10
20250311,092200,13482625,4080,4080,4080,4080,0
20250311,092100,13482625,4080,4080,4080,4080,0
20250311,092000,13482625,4080,4080,4080,4080,10
20250311,091900,13441825,4070,4070,4070,4070,0
20250311,091800,13441825,4070,4070,4070,4070,0
20250311,091700,13441825,4070,4070,4070,4070,101
20250311,091600,13030755,4070,4070,4070,4070,0
20250311,091500,13030755,4070,4070,4070,4070,30
20250311,091400,12908655,4070,4080,4080,4070,7
20250311,091300,12880135,4080,4080,4080,4080,0
20250311,091200,12880135,4080,4080,4080,4080,0
20250311,091100,12880135,4080,4065,4080,4060,264
20250311,091000,11806070,4070,4075,4075,4070,479
20250311,090900,9856020,4075,4075,4075,4075,10
20250311,090800,9815270,4075,4075,4075,4075,0
20250311,090700,9815270,4075,4070,4075,4070,137
20250311,090600,9257670,4065,4070,4070,4065,146
20250311,090500,8663475,4070,4070,4070,4070,2
20250311,090400,8655335,4070,4075,4075,4070,17
20250311,090300,8586085,4060,4060,4060,4060,0
20250311,090200,8586085,4060,4070,4070,4060,901
20250311,090100,4927315,4070,4105,4105,4070,375
20250311,090000,3390750,4110,4110,4110,4110,825
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191100 35232224 4120 4120 4120 4120 80
3 20250311 191000 35232224 4120 4120 4120 4120 0
4 20250311 190900 35232224 4120 4120 4120 4120 0
5 20250311 190800 35232224 4120 4120 4120 4120 0
6 20250311 190700 35232224 4120 4120 4120 4120 0
7 20250311 190600 35232224 4120 4120 4120 4120 0
8 20250311 190500 35232224 4120 4120 4120 4120 0
9 20250311 190400 35232224 4120 4120 4120 4120 0
10 20250311 190300 35232224 4120 4120 4120 4120 0
11 20250311 190200 35232224 4120 4120 4120 4120 0
12 20250311 190100 35232224 4120 4120 4120 4120 0
13 20250311 190000 35232224 4120 4120 4120 4120 0
14 20250311 185900 35232224 4120 4120 4120 4120 0
15 20250311 185800 35232224 4120 4120 4120 4120 0
16 20250311 185700 35232224 4120 4120 4120 4120 0
17 20250311 185600 35232224 4120 4120 4120 4120 0
18 20250311 185500 35232224 4120 4120 4120 4120 0
19 20250311 185400 35232224 4120 4120 4120 4120 0
20 20250311 185300 35232224 4120 4120 4120 4120 0
21 20250311 185200 35232224 4120 4120 4120 4120 0
22 20250311 185100 35232224 4120 4120 4120 4120 0
23 20250311 185000 35232224 4120 4120 4120 4120 0
24 20250311 184900 35232224 4120 4120 4120 4120 0
25 20250311 184800 35232224 4120 4120 4120 4120 0
26 20250311 184700 35232224 4120 4120 4120 4120 0
27 20250311 184600 35232224 4120 4120 4120 4120 0
28 20250311 184500 35232224 4120 4120 4120 4120 0
29 20250311 184400 35232224 4120 4120 4120 4120 0
30 20250311 184300 35232224 4120 4120 4120 4120 0
31 20250311 184200 35232224 4120 4120 4120 4120 0
32 20250311 184100 35232224 4120 4120 4120 4120 80
33 20250311 184000 35232224 4120 4120 4120 4120 0
34 20250311 183900 35232224 4120 4120 4120 4120 0
35 20250311 183800 35232224 4120 4120 4120 4120 0
36 20250311 183700 35232224 4120 4120 4120 4120 0
37 20250311 183600 35232224 4120 4120 4120 4120 0
38 20250311 183500 35232224 4120 4120 4120 4120 0
39 20250311 183400 35232224 4120 4120 4120 4120 0
40 20250311 183300 35232224 4120 4120 4120 4120 0
41 20250311 183200 35232224 4120 4120 4120 4120 0
42 20250311 183100 35232224 4120 4120 4120 4120 0
43 20250311 183000 35232224 4120 4120 4120 4120 0
44 20250311 182900 35232224 4120 4120 4120 4120 0
45 20250311 182800 35232224 4120 4120 4120 4120 0
46 20250311 182700 35232224 4120 4120 4120 4120 0
47 20250311 182600 35232224 4120 4120 4120 4120 0
48 20250311 182500 35232224 4120 4120 4120 4120 0
49 20250311 182400 35232224 4120 4120 4120 4120 0
50 20250311 182300 35232224 4120 4120 4120 4120 0
51 20250311 182200 35232224 4120 4120 4120 4120 0
52 20250311 182100 35232224 4120 4120 4120 4120 0
53 20250311 182000 35232224 4120 4120 4120 4120 0
54 20250311 181900 35232224 4120 4120 4120 4120 0
55 20250311 181800 35232224 4120 4120 4120 4120 0
56 20250311 181700 35232224 4120 4120 4120 4120 0
57 20250311 181600 35232224 4120 4120 4120 4120 0
58 20250311 181500 35232224 4120 4120 4120 4120 0
59 20250311 181400 35232224 4120 4120 4120 4120 0
60 20250311 181300 35232224 4120 4120 4120 4120 0
61 20250311 181200 35232224 4120 4120 4120 4120 0
62 20250311 181100 35232224 4120 4120 4120 4120 80
63 20250311 181000 35232224 4120 4120 4120 4120 0
64 20250311 180900 35232224 4120 4120 4120 4120 0
65 20250311 180800 35232224 4120 4120 4120 4120 0
66 20250311 180700 35232224 4120 4120 4120 4120 0
67 20250311 180600 35232224 4120 4120 4120 4120 0
68 20250311 180500 35232224 4120 4120 4120 4120 0
69 20250311 180400 35232224 4120 4120 4120 4120 0
70 20250311 180300 35232224 4120 4120 4120 4120 0
71 20250311 180200 35232224 4120 4120 4120 4120 0
72 20250311 180100 35232224 4120 4120 4120 4120 0
73 20250311 180000 35232224 4120 4120 4120 4120 0
74 20250311 175900 35232224 4120 4120 4120 4120 0
75 20250311 175800 35232224 4120 4120 4120 4120 0
76 20250311 175700 35232224 4120 4120 4120 4120 0
77 20250311 175600 35232224 4120 4120 4120 4120 0
78 20250311 175500 35232224 4120 4120 4120 4120 0
79 20250311 175400 35232224 4120 4120 4120 4120 0
80 20250311 175300 35232224 4120 4120 4120 4120 0
81 20250311 175200 35232224 4120 4120 4120 4120 0
82 20250311 175100 35232224 4120 4120 4120 4120 0
83 20250311 175000 35232224 4120 4120 4120 4120 0
84 20250311 174900 35232224 4120 4120 4120 4120 0
85 20250311 174800 35232224 4120 4120 4120 4120 0
86 20250311 174700 35232224 4120 4120 4120 4120 0
87 20250311 174600 35232224 4120 4120 4120 4120 0
88 20250311 174500 35232224 4120 4120 4120 4120 0
89 20250311 174400 35232224 4120 4120 4120 4120 0
90 20250311 174300 35232224 4120 4120 4120 4120 0
91 20250311 174200 35232224 4120 4120 4120 4120 0
92 20250311 174100 35232224 4120 4120 4120 4120 80
93 20250311 174000 35232224 4120 4120 4120 4120 0
94 20250311 173900 35232224 4120 4120 4120 4120 0
95 20250311 173800 35232224 4120 4120 4120 4120 0
96 20250311 173700 35232224 4120 4120 4120 4120 0
97 20250311 173600 35232224 4120 4120 4120 4120 0
98 20250311 173500 35232224 4120 4120 4120 4120 0
99 20250311 173400 35232224 4120 4120 4120 4120 0
100 20250311 173300 35232224 4120 4120 4120 4120 0
101 20250311 173200 35232224 4120 4120 4120 4120 0
102 20250311 173100 35232224 4120 4120 4120 4120 0
103 20250311 173000 35232224 4120 4120 4120 4120 0
104 20250311 172900 35232224 4120 4120 4120 4120 0
105 20250311 172800 35232224 4120 4120 4120 4120 0
106 20250311 172700 35232224 4120 4120 4120 4120 0
107 20250311 172600 35232224 4120 4120 4120 4120 0
108 20250311 172500 35232224 4120 4120 4120 4120 0
109 20250311 172400 35232224 4120 4120 4120 4120 0
110 20250311 172300 35232224 4120 4120 4120 4120 0
111 20250311 172200 35232224 4120 4120 4120 4120 0
112 20250311 172100 35232224 4120 4120 4120 4120 0
113 20250311 172000 35232224 4120 4120 4120 4120 0
114 20250311 171900 35232224 4120 4120 4120 4120 0
115 20250311 171800 35232224 4120 4120 4120 4120 0
116 20250311 171700 35232224 4120 4120 4120 4120 0
117 20250311 171600 35232224 4120 4120 4120 4120 0
118 20250311 171500 35232224 4120 4120 4120 4120 0
119 20250311 171400 35232224 4120 4120 4120 4120 0
120 20250311 171300 35232224 4120 4120 4120 4120 0
121 20250311 171200 35232224 4120 4120 4120 4120 0
122 20250311 171100 35232224 4120 4120 4120 4120 80
123 20250311 171000 35232224 4120 4120 4120 4120 0
124 20250311 170900 35232224 4120 4120 4120 4120 0
125 20250311 170800 35232224 4120 4120 4120 4120 0
126 20250311 170700 35232224 4120 4120 4120 4120 0
127 20250311 170600 35232224 4120 4120 4120 4120 0
128 20250311 170500 35232224 4120 4120 4120 4120 0
129 20250311 170400 35232224 4120 4120 4120 4120 0
130 20250311 170300 35232224 4120 4120 4120 4120 0
131 20250311 170200 35232224 4120 4120 4120 4120 0
132 20250311 170100 35232224 4120 4120 4120 4120 0
133 20250311 170000 35232224 4120 4120 4120 4120 0
134 20250311 165900 35232224 4120 4120 4120 4120 0
135 20250311 165800 35232224 4120 4120 4120 4120 0
136 20250311 165700 35232224 4120 4120 4120 4120 0
137 20250311 165600 35232224 4120 4120 4120 4120 0
138 20250311 165500 35232224 4120 4120 4120 4120 0
139 20250311 165400 35232224 4120 4120 4120 4120 0
140 20250311 165300 35232224 4120 4120 4120 4120 0
141 20250311 165200 35232224 4120 4120 4120 4120 0
142 20250311 165100 35232224 4120 4120 4120 4120 0
143 20250311 165000 35232224 4120 4120 4120 4120 0
144 20250311 164900 35232224 4120 4120 4120 4120 0
145 20250311 164800 35232224 4120 4120 4120 4120 0
146 20250311 164700 35232224 4120 4120 4120 4120 0
147 20250311 164600 35232224 4120 4120 4120 4120 0
148 20250311 164500 35232224 4120 4120 4120 4120 0
149 20250311 164400 35232224 4120 4120 4120 4120 0
150 20250311 164300 35232224 4120 4120 4120 4120 0
151 20250311 164200 35232224 4120 4120 4120 4120 0
152 20250311 164100 35232224 4120 4120 4120 4120 80
153 20250311 164000 35232224 4120 4120 4120 4120 0
154 20250311 163900 35232224 4120 4120 4120 4120 0
155 20250311 163800 35232224 4120 4120 4120 4120 0
156 20250311 163700 35232224 4120 4120 4120 4120 0
157 20250311 163600 35232224 4120 4120 4120 4120 0
158 20250311 163500 35232224 4120 4120 4120 4120 0
159 20250311 163400 35232224 4120 4120 4120 4120 0
160 20250311 163300 35232224 4120 4120 4120 4120 0
161 20250311 163200 35232224 4120 4120 4120 4120 0
162 20250311 163100 35232224 4120 4120 4120 4120 0
163 20250311 163000 35232224 4120 4120 4120 4120 0
164 20250311 162900 35232224 4120 4120 4120 4120 0
165 20250311 162800 35232224 4120 4120 4120 4120 0
166 20250311 162700 35232224 4120 4120 4120 4120 0
167 20250311 162600 35232224 4120 4120 4120 4120 0
168 20250311 162500 35232224 4120 4120 4120 4120 0
169 20250311 162400 35232224 4120 4120 4120 4120 0
170 20250311 162300 35232224 4120 4120 4120 4120 0
171 20250311 162200 35232224 4120 4120 4120 4120 0
172 20250311 162100 35232224 4120 4120 4120 4120 0
173 20250311 162000 35232224 4120 4120 4120 4120 0
174 20250311 161900 35232224 4120 4120 4120 4120 0
175 20250311 161800 35232224 4120 4120 4120 4120 0
176 20250311 161700 35232224 4120 4120 4120 4120 0
177 20250311 161600 35232224 4120 4120 4120 4120 0
178 20250311 161500 35232224 4120 4120 4120 4120 0
179 20250311 161400 35232224 4120 4120 4120 4120 0
180 20250311 161300 35232224 4120 4120 4120 4120 0
181 20250311 161200 35232224 4120 4120 4120 4120 0
182 20250311 161100 35232224 4120 4120 4120 4120 80
183 20250311 161000 35232224 4120 4120 4120 4120 0
184 20250311 160900 35232224 4120 4120 4120 4120 0
185 20250311 160800 35232224 4120 4120 4120 4120 0
186 20250311 160700 35232224 4120 4120 4120 4120 0
187 20250311 160600 35232224 4120 4120 4120 4120 0
188 20250311 160500 35232224 4120 4120 4120 4120 0
189 20250311 160400 35232224 4120 4120 4120 4120 0
190 20250311 160300 35232224 4120 4120 4120 4120 0
191 20250311 160200 35232224 4120 4120 4120 4120 0
192 20250311 160100 35232224 4120 4120 4120 4120 0
193 20250311 160000 35232224 4120 4120 4120 4120 0
194 20250311 155900 35232224 4120 4120 4120 4120 0
195 20250311 155800 35232224 4120 4120 4120 4120 0
196 20250311 155700 35232224 4120 4120 4120 4120 0
197 20250311 155600 35232224 4120 4120 4120 4120 0
198 20250311 155500 35232224 4120 4120 4120 4120 0
199 20250311 155400 35232224 4120 4120 4120 4120 0
200 20250311 155300 35232224 4120 4120 4120 4120 0
201 20250311 155200 35232224 4120 4120 4120 4120 0
202 20250311 155100 35232224 4120 4120 4120 4120 0
203 20250311 155000 35232224 4120 4120 4120 4120 0
204 20250311 154900 35232224 4120 4120 4120 4120 0
205 20250311 154800 35232224 4120 4120 4120 4120 0
206 20250311 154700 35232224 4120 4120 4120 4120 0
207 20250311 154600 35232224 4120 4120 4120 4120 0
208 20250311 154500 35232224 4120 4120 4120 4120 0
209 20250311 154400 35232224 4120 4120 4120 4120 0
210 20250311 154300 35232224 4120 4120 4120 4120 0
211 20250311 154200 35232224 4120 4120 4120 4120 0
212 20250311 154100 35232224 4120 4120 4120 4120 80
213 20250311 154000 35232224 4120 4120 4120 4120 0
214 20250311 153900 35232224 4120 4120 4120 4120 0
215 20250311 153800 35232224 4120 4120 4120 4120 0
216 20250311 153700 35232224 4120 4120 4120 4120 0
217 20250311 153600 35232224 4120 4120 4120 4120 0
218 20250311 153500 35232224 4120 4120 4120 4120 0
219 20250311 153400 35232224 4120 4120 4120 4120 0
220 20250311 153300 35232224 4120 4120 4120 4120 0
221 20250311 153200 35232224 4120 4120 4120 4120 0
222 20250311 153100 35232224 4120 4120 4120 4120 0
223 20250311 153000 35232224 4120 4120 4120 4120 80
224 20250311 152900 34902624 4100 4100 4100 4100 0
225 20250311 152800 34902624 4100 4100 4100 4100 0
226 20250311 152700 34902624 4100 4100 4100 4100 0
227 20250311 152600 34902624 4100 4100 4100 4100 0
228 20250311 152500 34902624 4100 4100 4100 4100 0
229 20250311 152400 34902624 4100 4100 4100 4100 0
230 20250311 152300 34902624 4100 4100 4100 4100 0
231 20250311 152200 34902624 4100 4100 4100 4100 0
232 20250311 152100 34902624 4100 4100 4100 4100 0
233 20250311 152000 34902624 4100 4100 4100 4100 0
234 20250311 151900 34902624 4100 4100 4100 4100 3
235 20250311 151800 34890324 4100 4100 4100 4100 0
236 20250311 151700 34890324 4100 4100 4100 4100 0
237 20250311 151600 34890324 4100 4100 4100 4100 0
238 20250311 151500 34890324 4100 4100 4100 4100 0
239 20250311 151400 34890324 4100 4100 4100 4100 0
240 20250311 151300 34890324 4100 4100 4100 4100 0
241 20250311 151200 34890324 4100 4100 4100 4100 0
242 20250311 151100 34890324 4100 4100 4100 4100 0
243 20250311 151000 34890324 4100 4100 4100 4100 0
244 20250311 150900 34890324 4100 4100 4100 4100 0
245 20250311 150800 34890324 4100 4100 4100 4100 0
246 20250311 150700 34890324 4100 4100 4100 4100 0
247 20250311 150600 34890324 4100 4100 4100 4100 0
248 20250311 150500 34890324 4100 4100 4100 4100 0
249 20250311 150400 34890324 4100 4100 4100 4100 3
250 20250311 150300 34878024 4100 4100 4100 4100 0
251 20250311 150200 34878024 4100 4100 4100 4100 100
252 20250311 150100 34468024 4100 4100 4100 4100 0
253 20250311 150000 34468024 4100 4100 4100 4100 0
254 20250311 145900 34468024 4100 4105 4105 4100 28
255 20250311 145800 34353099 4110 4110 4110 4110 0
256 20250311 145700 34353099 4110 4110 4110 4110 0
257 20250311 145600 34353099 4110 4110 4110 4110 0
258 20250311 145500 34353099 4110 4110 4110 4110 1
259 20250311 145400 34348989 4115 4115 4115 4115 0
260 20250311 145300 34348989 4115 4115 4115 4115 0
261 20250311 145200 34348989 4115 4115 4115 4115 0
262 20250311 145100 34348989 4115 4115 4115 4115 0
263 20250311 145000 34348989 4115 4115 4115 4115 5
264 20250311 144900 34328414 4115 4115 4115 4115 0
265 20250311 144800 34328414 4115 4115 4115 4115 0
266 20250311 144700 34328414 4115 4115 4115 4115 0
267 20250311 144600 34328414 4115 4115 4115 4115 0
268 20250311 144500 34328414 4115 4115 4115 4115 75
269 20250311 144400 34019789 4120 4120 4120 4120 0
270 20250311 144300 34019789 4120 4115 4120 4115 80
271 20250311 144200 33690574 4115 4115 4115 4115 0
272 20250311 144100 33690574 4115 4115 4115 4115 0
273 20250311 144000 33690574 4115 4115 4115 4115 0
274 20250311 143900 33690574 4115 4115 4115 4115 0
275 20250311 143800 33690574 4115 4115 4115 4115 5
276 20250311 143700 33669999 4105 4105 4105 4105 0
277 20250311 143600 33669999 4105 4105 4105 4105 0
278 20250311 143500 33669999 4105 4105 4105 4105 0
279 20250311 143400 33669999 4105 4105 4105 4105 140
280 20250311 143300 33095299 4105 4105 4105 4105 0
281 20250311 143200 33095299 4105 4105 4105 4105 0
282 20250311 143100 33095299 4105 4105 4105 4105 0
283 20250311 143000 33095299 4105 4105 4105 4105 0
284 20250311 142900 33095299 4105 4105 4105 4105 0
285 20250311 142800 33095299 4105 4105 4105 4105 0
286 20250311 142700 33095299 4105 4105 4105 4105 0
287 20250311 142600 33095299 4105 4105 4105 4105 5
288 20250311 142500 33074774 4105 4105 4105 4105 0
289 20250311 142400 33074774 4105 4105 4105 4105 0
290 20250311 142300 33074774 4105 4105 4105 4105 0
291 20250311 142200 33074774 4105 4105 4105 4105 0
292 20250311 142100 33074774 4105 4105 4105 4105 0
293 20250311 142000 33074774 4105 4105 4105 4105 0
294 20250311 141900 33074774 4105 4110 4110 4105 26
295 20250311 141800 32968019 4110 4110 4110 4110 0
296 20250311 141700 32968019 4110 4110 4110 4110 2
297 20250311 141600 32959799 4110 4110 4110 4110 0
298 20250311 141500 32959799 4110 4110 4110 4110 0
299 20250311 141400 32959799 4110 4110 4110 4110 0
300 20250311 141300 32959799 4110 4110 4110 4110 0
301 20250311 141200 32959799 4110 4110 4110 4110 0
302 20250311 141100 32959799 4110 4105 4110 4105 5
303 20250311 141000 32939254 4110 4110 4110 4110 0
304 20250311 140900 32939254 4110 4110 4110 4110 0
305 20250311 140800 32939254 4110 4110 4110 4110 2
306 20250311 140700 32931034 4120 4120 4120 4120 0
307 20250311 140600 32931034 4120 4115 4120 4115 3
308 20250311 140500 32918684 4115 4115 4115 4115 2
309 20250311 140400 32910454 4115 4115 4115 4115 0
310 20250311 140300 32910454 4115 4115 4115 4115 0
311 20250311 140200 32910454 4115 4115 4115 4115 0
312 20250311 140100 32910454 4115 4115 4115 4115 0
313 20250311 140000 32910454 4115 4115 4115 4115 0
314 20250311 135900 32910454 4115 4115 4115 4115 0
315 20250311 135800 32910454 4115 4105 4115 4105 192
316 20250311 135700 32121364 4105 4105 4105 4105 0
317 20250311 135600 32121364 4105 4105 4105 4105 5
318 20250311 135500 32100839 4105 4105 4105 4105 1
319 20250311 135400 32096734 4100 4100 4100 4100 0
320 20250311 135300 32096734 4100 4100 4100 4100 0
321 20250311 135200 32096734 4100 4100 4100 4100 0
322 20250311 135100 32096734 4100 4100 4100 4100 0
323 20250311 135000 32096734 4100 4100 4100 4100 0
324 20250311 134900 32096734 4100 4100 4100 4100 0
325 20250311 134800 32096734 4100 4100 4100 4100 0
326 20250311 134700 32096734 4100 4100 4100 4100 0
327 20250311 134600 32096734 4100 4100 4100 4100 0
328 20250311 134500 32096734 4100 4100 4100 4100 0
329 20250311 134400 32096734 4100 4100 4100 4100 0
330 20250311 134300 32096734 4100 4100 4100 4100 0
331 20250311 134200 32096734 4100 4100 4100 4100 0
332 20250311 134100 32096734 4100 4100 4100 4100 0
333 20250311 134000 32096734 4100 4100 4100 4100 0
334 20250311 133900 32096734 4100 4100 4100 4100 0
335 20250311 133800 32096734 4100 4100 4100 4100 0
336 20250311 133700 32096734 4100 4100 4100 4100 0
337 20250311 133600 32096734 4100 4100 4100 4100 0
338 20250311 133500 32096734 4100 4100 4100 4100 0
339 20250311 133400 32096734 4100 4100 4100 4100 0
340 20250311 133300 32096734 4100 4100 4100 4100 0
341 20250311 133200 32096734 4100 4100 4100 4100 0
342 20250311 133100 32096734 4100 4100 4100 4100 0
343 20250311 133000 32096734 4100 4100 4100 4100 0
344 20250311 132900 32096734 4100 4100 4100 4100 0
345 20250311 132800 32096734 4100 4100 4100 4100 0
346 20250311 132700 32096734 4100 4100 4100 4100 0
347 20250311 132600 32096734 4100 4100 4100 4100 0
348 20250311 132500 32096734 4100 4100 4100 4100 0
349 20250311 132400 32096734 4100 4100 4100 4100 0
350 20250311 132300 32096734 4100 4100 4100 4100 0
351 20250311 132200 32096734 4100 4100 4100 4100 0
352 20250311 132100 32096734 4100 4100 4100 4100 0
353 20250311 132000 32096734 4100 4100 4100 4100 0
354 20250311 131900 32096734 4100 4100 4100 4100 0
355 20250311 131800 32096734 4100 4100 4100 4100 0
356 20250311 131700 32096734 4100 4100 4100 4100 0
357 20250311 131600 32096734 4100 4095 4100 4095 5
358 20250311 131500 32076239 4105 4105 4105 4105 0
359 20250311 131400 32076239 4105 4105 4105 4105 0
360 20250311 131300 32076239 4105 4105 4105 4105 0
361 20250311 131200 32076239 4105 4105 4105 4105 0
362 20250311 131100 32076239 4105 4105 4105 4105 0
363 20250311 131000 32076239 4105 4105 4105 4105 0
364 20250311 130900 32076239 4105 4105 4105 4105 0
365 20250311 130800 32076239 4105 4105 4105 4105 0
366 20250311 130700 32076239 4105 4105 4105 4105 0
367 20250311 130600 32076239 4105 4105 4105 4105 0
368 20250311 130500 32076239 4105 4105 4105 4105 0
369 20250311 130400 32076239 4105 4105 4105 4105 0
370 20250311 130300 32076239 4105 4105 4105 4105 0
371 20250311 130200 32076239 4105 4100 4105 4100 50
372 20250311 130100 31871004 4105 4105 4105 4105 0
373 20250311 130000 31871004 4105 4105 4105 4105 50
374 20250311 125900 31665754 4105 4105 4105 4105 5
375 20250311 125800 31645229 4105 4105 4105 4105 2
376 20250311 125700 31637019 4105 4105 4105 4105 0
377 20250311 125600 31637019 4105 4105 4105 4105 0
378 20250311 125500 31637019 4105 4105 4105 4105 0
379 20250311 125400 31637019 4105 4105 4105 4105 0
380 20250311 125300 31637019 4105 4105 4105 4105 0
381 20250311 125200 31637019 4105 4105 4105 4105 0
382 20250311 125100 31637019 4105 4105 4105 4105 0
383 20250311 125000 31637019 4105 4105 4105 4105 0
384 20250311 124900 31637019 4105 4105 4105 4105 0
385 20250311 124800 31637019 4105 4100 4105 4100 5
386 20250311 124700 31616514 4100 4100 4100 4100 0
387 20250311 124600 31616514 4100 4100 4100 4100 0
388 20250311 124500 31616514 4100 4100 4100 4100 18
389 20250311 124400 31542714 4100 4100 4100 4100 0
390 20250311 124300 31542714 4100 4100 4100 4100 3
391 20250311 124200 31530414 4100 4100 4100 4100 3
392 20250311 124100 31518114 4100 4100 4100 4100 101
393 20250311 124000 31104014 4105 4110 4110 4105 6
394 20250311 123900 31079359 4110 4110 4110 4110 0
395 20250311 123800 31079359 4110 4110 4110 4110 0
396 20250311 123700 31079359 4110 4110 4110 4110 7
397 20250311 123600 31050589 4110 4110 4110 4110 0
398 20250311 123500 31050589 4110 4105 4110 4105 15
399 20250311 123400 30988989 4105 4105 4105 4105 0
400 20250311 123300 30988989 4105 4105 4105 4105 0
401 20250311 123200 30988989 4105 4105 4105 4105 10
402 20250311 123100 30947939 4105 4105 4105 4105 0
403 20250311 123000 30947939 4105 4105 4105 4105 0
404 20250311 122900 30947939 4105 4105 4105 4105 11
405 20250311 122800 30902784 4110 4110 4110 4110 0
406 20250311 122700 30902784 4110 4110 4110 4110 0
407 20250311 122600 30902784 4110 4110 4110 4110 2
408 20250311 122500 30894564 4105 4105 4105 4105 0
409 20250311 122400 30894564 4105 4105 4105 4105 2
410 20250311 122300 30886354 4105 4105 4105 4105 6
411 20250311 122200 30861724 4105 4105 4105 4105 0
412 20250311 122100 30861724 4105 4105 4110 4105 13
413 20250311 122000 30808349 4105 4105 4105 4105 0
414 20250311 121900 30808349 4105 4105 4105 4105 13
415 20250311 121800 30754984 4110 4110 4110 4110 5
416 20250311 121700 30734434 4110 4110 4110 4110 0
417 20250311 121600 30734434 4110 4110 4110 4110 0
418 20250311 121500 30734434 4110 4110 4110 4110 0
419 20250311 121400 30734434 4110 4110 4110 4110 0
420 20250311 121300 30734434 4110 4110 4110 4110 0
421 20250311 121200 30734434 4110 4110 4110 4110 388
422 20250311 121100 29139754 4110 4110 4110 4110 0
423 20250311 121000 29139754 4110 4110 4110 4110 0
424 20250311 120900 29139754 4110 4110 4110 4110 3
425 20250311 120800 29127424 4105 4105 4105 4105 2
426 20250311 120700 29119214 4110 4110 4110 4110 0
427 20250311 120600 29119214 4110 4110 4110 4110 0
428 20250311 120500 29119214 4110 4110 4110 4110 0
429 20250311 120400 29119214 4110 4110 4110 4110 0
430 20250311 120300 29119214 4110 4110 4110 4110 3
431 20250311 120200 29106884 4110 4110 4110 4110 0
432 20250311 120100 29106884 4110 4105 4110 4105 50
433 20250311 120000 28901439 4105 4105 4105 4105 0
434 20250311 115900 28901439 4105 4105 4105 4105 0
435 20250311 115800 28901439 4105 4105 4105 4105 0
436 20250311 115700 28901439 4105 4105 4105 4105 0
437 20250311 115600 28901439 4105 4105 4105 4105 2
438 20250311 115500 28893229 4105 4100 4105 4100 20
439 20250311 115400 28811139 4100 4100 4100 4100 0
440 20250311 115300 28811139 4100 4100 4100 4100 22
441 20250311 115200 28720939 4095 4095 4095 4095 0
442 20250311 115100 28720939 4095 4095 4095 4095 0
443 20250311 115000 28720939 4095 4095 4095 4095 0
444 20250311 114900 28720939 4095 4095 4095 4095 0
445 20250311 114800 28720939 4095 4095 4095 4095 0
446 20250311 114700 28720939 4095 4095 4095 4095 9
447 20250311 114600 28684084 4095 4095 4095 4095 0
448 20250311 114500 28684084 4095 4095 4095 4095 5
449 20250311 114400 28663609 4090 4090 4090 4090 0
450 20250311 114300 28663609 4090 4090 4090 4090 0
451 20250311 114200 28663609 4090 4090 4090 4090 0
452 20250311 114100 28663609 4090 4090 4090 4090 0
453 20250311 114000 28663609 4090 4090 4090 4090 0
454 20250311 113900 28663609 4090 4090 4090 4090 3
455 20250311 113800 28651339 4090 4090 4090 4090 0
456 20250311 113700 28651339 4090 4090 4090 4090 0
457 20250311 113600 28651339 4090 4090 4090 4090 0
458 20250311 113500 28651339 4090 4090 4090 4090 0
459 20250311 113400 28651339 4090 4090 4090 4090 0
460 20250311 113300 28651339 4090 4090 4090 4090 0
461 20250311 113200 28651339 4090 4090 4090 4090 0
462 20250311 113100 28651339 4090 4090 4090 4090 0
463 20250311 113000 28651339 4090 4090 4090 4090 5
464 20250311 112900 28630889 4085 4085 4085 4085 0
465 20250311 112800 28630889 4085 4085 4085 4085 372
466 20250311 112700 27111269 4085 4085 4085 4085 0
467 20250311 112600 27111269 4085 4085 4085 4085 5
468 20250311 112500 27090844 4080 4080 4080 4080 0
469 20250311 112400 27090844 4080 4080 4080 4080 10
470 20250311 112300 27050044 4075 4075 4075 4075 0
471 20250311 112200 27050044 4075 4075 4075 4075 474
472 20250311 112100 25118494 4075 4075 4075 4075 0
473 20250311 112000 25118494 4075 4075 4075 4075 0
474 20250311 111900 25118494 4075 4075 4075 4075 0
475 20250311 111800 25118494 4075 4075 4075 4075 0
476 20250311 111700 25118494 4075 4075 4075 4075 0
477 20250311 111600 25118494 4075 4075 4075 4075 1
478 20250311 111500 25114419 4070 4070 4070 4070 50
479 20250311 111400 24910919 4065 4065 4065 4065 0
480 20250311 111300 24910919 4065 4065 4065 4065 0
481 20250311 111200 24910919 4065 4065 4065 4065 0
482 20250311 111100 24910919 4065 4065 4065 4065 0
483 20250311 111000 24910919 4065 4070 4070 4065 156
484 20250311 110900 24276029 4070 4070 4070 4070 0
485 20250311 110800 24276029 4070 4070 4070 4070 0
486 20250311 110700 24276029 4070 4070 4070 4070 0
487 20250311 110600 24276029 4070 4070 4070 4070 23
488 20250311 110500 24182419 4075 4075 4075 4075 0
489 20250311 110400 24182419 4075 4075 4075 4075 9
490 20250311 110300 24145744 4075 4075 4075 4075 1
491 20250311 110200 24141669 4070 4070 4070 4070 0
492 20250311 110100 24141669 4070 4070 4070 4070 0
493 20250311 110000 24141669 4070 4070 4070 4070 0
494 20250311 105900 24141669 4070 4070 4070 4070 0
495 20250311 105800 24141669 4070 4070 4070 4070 10
496 20250311 105700 24100969 4070 4070 4070 4070 0
497 20250311 105600 24100969 4070 4070 4070 4070 10
498 20250311 105500 24060269 4070 4070 4070 4070 0
499 20250311 105400 24060269 4070 4070 4070 4070 50
500 20250311 105300 23856769 4070 4072 4072 4070 7
501 20250311 105200 23828275 4072 4070 4072 4070 15
502 20250311 105100 23767219 4070 4070 4070 4070 0
503 20250311 105000 23767219 4070 4070 4070 4070 2
504 20250311 104900 23759079 4070 4070 4070 4070 6
505 20250311 104800 23734659 4065 4065 4065 4065 0
506 20250311 104700 23734659 4065 4065 4065 4065 0
507 20250311 104600 23734659 4065 4065 4065 4065 0
508 20250311 104500 23734659 4065 4065 4065 4065 0
509 20250311 104400 23734659 4065 4075 4075 4065 11
510 20250311 104300 23689914 4065 4065 4065 4065 0
511 20250311 104200 23689914 4065 4065 4065 4065 1
512 20250311 104100 23685849 4075 4075 4075 4075 100
513 20250311 104000 23278349 4075 4075 4075 4075 28
514 20250311 103900 23164249 4075 4075 4075 4075 90
515 20250311 103800 22797499 4075 4075 4075 4075 0
516 20250311 103700 22797499 4075 4075 4075 4075 0
517 20250311 103600 22797499 4075 4075 4075 4075 2
518 20250311 103500 22789349 4075 4075 4075 4075 0
519 20250311 103400 22789349 4075 4075 4075 4075 10
520 20250311 103300 22748599 4075 4075 4075 4075 0
521 20250311 103200 22748599 4075 4075 4075 4075 0
522 20250311 103100 22748599 4075 4075 4075 4075 0
523 20250311 103000 22748599 4075 4075 4075 4075 0
524 20250311 102900 22748599 4075 4075 4075 4075 0
525 20250311 102800 22748599 4075 4075 4075 4075 0
526 20250311 102700 22748599 4075 4075 4075 4075 0
527 20250311 102600 22748599 4075 4070 4075 4070 23
528 20250311 102500 22654889 4075 4075 4075 4075 30
529 20250311 102400 22532639 4065 4065 4065 4065 0
530 20250311 102300 22532639 4065 4065 4065 4065 7
531 20250311 102200 22504184 4060 4060 4060 4060 0
532 20250311 102100 22504184 4060 4060 4060 4060 50
533 20250311 102000 22301184 4065 4065 4065 4065 0
534 20250311 101900 22301184 4065 4060 4065 4060 53
535 20250311 101800 22085989 4060 4060 4060 4060 122
536 20250311 101700 21590669 4065 4060 4065 4060 193
537 20250311 101600 20807084 4065 4065 4065 4065 0
538 20250311 101500 20807084 4065 4065 4065 4065 0
539 20250311 101400 20807084 4065 4070 4070 4065 253
540 20250311 101300 19778634 4070 4070 4070 4070 0
541 20250311 101200 19778634 4070 4070 4070 4070 1
542 20250311 101100 19774564 4065 4065 4065 4065 0
543 20250311 101000 19774564 4065 4065 4065 4065 0
544 20250311 100900 19774564 4065 4065 4065 4065 0
545 20250311 100800 19774564 4065 4065 4065 4065 0
546 20250311 100700 19774564 4065 4065 4065 4065 5
547 20250311 100600 19754239 4065 4072 4072 4065 500
548 20250311 100500 17720722 4075 4075 4075 4075 0
549 20250311 100400 17720722 4075 4075 4075 4075 0
550 20250311 100300 17720722 4075 4075 4075 4075 10
551 20250311 100200 17679972 4075 4075 4075 4075 0
552 20250311 100100 17679972 4075 4075 4075 4075 4
553 20250311 100000 17663672 4075 4075 4075 4075 0
554 20250311 095900 17663672 4075 4075 4075 4075 0
555 20250311 095800 17663672 4075 4075 4075 4075 0
556 20250311 095700 17663672 4075 4075 4075 4075 0
557 20250311 095600 17663672 4075 4075 4075 4075 6
558 20250311 095500 17639222 4075 4075 4075 4075 0
559 20250311 095400 17639222 4075 4075 4075 4075 0
560 20250311 095300 17639222 4075 4075 4075 4075 0
561 20250311 095200 17639222 4075 4075 4075 4075 0
562 20250311 095100 17639222 4075 4075 4075 4075 25
563 20250311 095000 17537347 4065 4065 4065 4065 1
564 20250311 094900 17533282 4065 4065 4065 4065 0
565 20250311 094800 17533282 4065 4065 4065 4065 2
566 20250311 094700 17525152 4065 4075 4075 4065 670
567 20250311 094600 14799347 4075 4075 4075 4075 15
568 20250311 094500 14738222 4075 4075 4075 4075 3
569 20250311 094400 14725997 4075 4075 4075 4075 11
570 20250311 094300 14681172 4075 4075 4075 4075 1
571 20250311 094200 14677097 4075 4075 4075 4075 5
572 20250311 094100 14656722 4075 4075 4075 4075 0
573 20250311 094000 14656722 4075 4075 4075 4075 0
574 20250311 093900 14656722 4075 4075 4075 4075 0
575 20250311 093800 14656722 4075 4075 4075 4075 0
576 20250311 093700 14656722 4075 4075 4075 4075 124
577 20250311 093600 14151422 4085 4085 4085 4085 0
578 20250311 093500 14151422 4085 4085 4085 4085 1
579 20250311 093400 14147337 4080 4080 4080 4080 0
580 20250311 093300 14147337 4080 4080 4080 4080 0
581 20250311 093200 14147337 4080 4080 4080 4080 5
582 20250311 093100 14126937 4085 4085 4085 4085 15
583 20250311 093000 14065662 4080 4080 4080 4080 52
584 20250311 092900 13853502 4075 4075 4075 4075 0
585 20250311 092800 13853502 4075 4077 4077 4075 61
586 20250311 092700 13604925 4080 4080 4080 4080 0
587 20250311 092600 13604925 4080 4080 4080 4080 20
588 20250311 092500 13523325 4070 4070 4070 4070 0
589 20250311 092400 13523325 4070 4070 4070 4070 0
590 20250311 092300 13523325 4070 4070 4070 4070 10
591 20250311 092200 13482625 4080 4080 4080 4080 0
592 20250311 092100 13482625 4080 4080 4080 4080 0
593 20250311 092000 13482625 4080 4080 4080 4080 10
594 20250311 091900 13441825 4070 4070 4070 4070 0
595 20250311 091800 13441825 4070 4070 4070 4070 0
596 20250311 091700 13441825 4070 4070 4070 4070 101
597 20250311 091600 13030755 4070 4070 4070 4070 0
598 20250311 091500 13030755 4070 4070 4070 4070 30
599 20250311 091400 12908655 4070 4080 4080 4070 7
600 20250311 091300 12880135 4080 4080 4080 4080 0
601 20250311 091200 12880135 4080 4080 4080 4080 0
602 20250311 091100 12880135 4080 4065 4080 4060 264
603 20250311 091000 11806070 4070 4075 4075 4070 479
604 20250311 090900 9856020 4075 4075 4075 4075 10
605 20250311 090800 9815270 4075 4075 4075 4075 0
606 20250311 090700 9815270 4075 4070 4075 4070 137
607 20250311 090600 9257670 4065 4070 4070 4065 146
608 20250311 090500 8663475 4070 4070 4070 4070 2
609 20250311 090400 8655335 4070 4075 4075 4070 17
610 20250311 090300 8586085 4060 4060 4060 4060 0
611 20250311 090200 8586085 4060 4070 4070 4060 901
612 20250311 090100 4927315 4070 4105 4105 4070 375
613 20250311 090000 3390750 4110 4110 4110 4110 825

1
024950/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,13273577,0,55749023400,0.00
20250306,0,13273577,0,54886240895,0.00
20250305,0,13273577,0,55085344550,0.00
20250304,0,13273577,0,54288929930,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 13273577 0 55749023400 0.00
3 20250306 0 13273577 0 54886240895 0.00
4 20250305 0 13273577 0 55085344550 0.00
5 20250304 0 13273577 0 54288929930 0.00