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

614
025620/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191200,29023192,3700,3700,3700,3700,576
20250311,191100,29023192,3700,3700,3700,3700,0
20250311,191000,29023192,3700,3700,3700,3700,0
20250311,190900,29023192,3700,3700,3700,3700,0
20250311,190800,29023192,3700,3700,3700,3700,0
20250311,190700,29023192,3700,3700,3700,3700,0
20250311,190600,29023192,3700,3700,3700,3700,0
20250311,190500,29023192,3700,3700,3700,3700,0
20250311,190400,29023192,3700,3700,3700,3700,0
20250311,190300,29023192,3700,3700,3700,3700,0
20250311,190200,29023192,3700,3700,3700,3700,0
20250311,190100,29023192,3700,3700,3700,3700,0
20250311,190000,29023192,3700,3700,3700,3700,0
20250311,185900,29023192,3700,3700,3700,3700,0
20250311,185800,29023192,3700,3700,3700,3700,0
20250311,185700,29023192,3700,3700,3700,3700,0
20250311,185600,29023192,3700,3700,3700,3700,0
20250311,185500,29023192,3700,3700,3700,3700,0
20250311,185400,29023192,3700,3700,3700,3700,0
20250311,185300,29023192,3700,3700,3700,3700,0
20250311,185200,29023192,3700,3700,3700,3700,0
20250311,185100,29023192,3700,3700,3700,3700,0
20250311,185000,29023192,3700,3700,3700,3700,0
20250311,184900,29023192,3700,3700,3700,3700,0
20250311,184800,29023192,3700,3700,3700,3700,0
20250311,184700,29023192,3700,3700,3700,3700,0
20250311,184600,29023192,3700,3700,3700,3700,0
20250311,184500,29023192,3700,3700,3700,3700,0
20250311,184400,29023192,3700,3700,3700,3700,0
20250311,184300,29023192,3700,3700,3700,3700,0
20250311,184200,29023192,3700,3700,3700,3700,576
20250311,184100,29023192,3700,3700,3700,3700,0
20250311,184000,29023192,3700,3700,3700,3700,0
20250311,183900,29023192,3700,3700,3700,3700,0
20250311,183800,29023192,3700,3700,3700,3700,0
20250311,183700,29023192,3700,3700,3700,3700,0
20250311,183600,29023192,3700,3700,3700,3700,0
20250311,183500,29023192,3700,3700,3700,3700,0
20250311,183400,29023192,3700,3700,3700,3700,0
20250311,183300,29023192,3700,3700,3700,3700,0
20250311,183200,29023192,3700,3700,3700,3700,0
20250311,183100,29023192,3700,3700,3700,3700,0
20250311,183000,29023192,3700,3700,3700,3700,0
20250311,182900,29023192,3700,3700,3700,3700,0
20250311,182800,29023192,3700,3700,3700,3700,0
20250311,182700,29023192,3700,3700,3700,3700,0
20250311,182600,29023192,3700,3700,3700,3700,0
20250311,182500,29023192,3700,3700,3700,3700,0
20250311,182400,29023192,3700,3700,3700,3700,0
20250311,182300,29023192,3700,3700,3700,3700,0
20250311,182200,29023192,3700,3700,3700,3700,0
20250311,182100,29023192,3700,3700,3700,3700,0
20250311,182000,29023192,3700,3700,3700,3700,0
20250311,181900,29023192,3700,3700,3700,3700,0
20250311,181800,29023192,3700,3700,3700,3700,0
20250311,181700,29023192,3700,3700,3700,3700,0
20250311,181600,29023192,3700,3700,3700,3700,0
20250311,181500,29023192,3700,3700,3700,3700,0
20250311,181400,29023192,3700,3700,3700,3700,0
20250311,181300,29023192,3700,3700,3700,3700,0
20250311,181200,29023192,3700,3700,3700,3700,576
20250311,181100,29023192,3700,3700,3700,3700,0
20250311,181000,29023192,3700,3700,3700,3700,0
20250311,180900,29023192,3700,3700,3700,3700,0
20250311,180800,29023192,3700,3700,3700,3700,0
20250311,180700,29023192,3700,3700,3700,3700,0
20250311,180600,29023192,3700,3700,3700,3700,0
20250311,180500,29023192,3700,3700,3700,3700,0
20250311,180400,29023192,3700,3700,3700,3700,0
20250311,180300,29023192,3700,3700,3700,3700,0
20250311,180200,29023192,3700,3700,3700,3700,0
20250311,180100,29023192,3700,3700,3700,3700,0
20250311,180000,29023192,3700,3700,3700,3700,0
20250311,175900,29023192,3700,3700,3700,3700,0
20250311,175800,29023192,3700,3700,3700,3700,0
20250311,175700,29023192,3700,3700,3700,3700,0
20250311,175600,29023192,3700,3700,3700,3700,0
20250311,175500,29023192,3700,3700,3700,3700,0
20250311,175400,29023192,3700,3700,3700,3700,0
20250311,175300,29023192,3700,3700,3700,3700,0
20250311,175200,29023192,3700,3700,3700,3700,0
20250311,175100,29023192,3700,3700,3700,3700,0
20250311,175000,29023192,3700,3700,3700,3700,0
20250311,174900,29023192,3700,3700,3700,3700,0
20250311,174800,29023192,3700,3700,3700,3700,0
20250311,174700,29023192,3700,3700,3700,3700,0
20250311,174600,29023192,3700,3700,3700,3700,0
20250311,174500,29023192,3700,3700,3700,3700,0
20250311,174400,29023192,3700,3700,3700,3700,0
20250311,174300,29023192,3700,3700,3700,3700,0
20250311,174200,29023192,3700,3700,3700,3700,576
20250311,174100,29023192,3700,3700,3700,3700,0
20250311,174000,29023192,3700,3700,3700,3700,0
20250311,173900,29023192,3700,3700,3700,3700,0
20250311,173800,29023192,3700,3700,3700,3700,0
20250311,173700,29023192,3700,3700,3700,3700,0
20250311,173600,29023192,3700,3700,3700,3700,0
20250311,173500,29023192,3700,3700,3700,3700,0
20250311,173400,29023192,3700,3700,3700,3700,0
20250311,173300,29023192,3700,3700,3700,3700,0
20250311,173200,29023192,3700,3700,3700,3700,0
20250311,173100,29023192,3700,3700,3700,3700,0
20250311,173000,29023192,3700,3700,3700,3700,0
20250311,172900,29023192,3700,3700,3700,3700,0
20250311,172800,29023192,3700,3700,3700,3700,0
20250311,172700,29023192,3700,3700,3700,3700,0
20250311,172600,29023192,3700,3700,3700,3700,0
20250311,172500,29023192,3700,3700,3700,3700,0
20250311,172400,29023192,3700,3700,3700,3700,0
20250311,172300,29023192,3700,3700,3700,3700,0
20250311,172200,29023192,3700,3700,3700,3700,0
20250311,172100,29023192,3700,3700,3700,3700,0
20250311,172000,29023192,3700,3700,3700,3700,0
20250311,171900,29023192,3700,3700,3700,3700,0
20250311,171800,29023192,3700,3700,3700,3700,0
20250311,171700,29023192,3700,3700,3700,3700,0
20250311,171600,29023192,3700,3700,3700,3700,0
20250311,171500,29023192,3700,3700,3700,3700,0
20250311,171400,29023192,3700,3700,3700,3700,0
20250311,171300,29023192,3700,3700,3700,3700,0
20250311,171200,29023192,3700,3700,3700,3700,576
20250311,171100,29023192,3700,3700,3700,3700,0
20250311,171000,29023192,3700,3700,3700,3700,0
20250311,170900,29023192,3700,3700,3700,3700,0
20250311,170800,29023192,3700,3700,3700,3700,0
20250311,170700,29023192,3700,3700,3700,3700,0
20250311,170600,29023192,3700,3700,3700,3700,0
20250311,170500,29023192,3700,3700,3700,3700,0
20250311,170400,29023192,3700,3700,3700,3700,0
20250311,170300,29023192,3700,3700,3700,3700,0
20250311,170200,29023192,3700,3700,3700,3700,0
20250311,170100,29023192,3700,3700,3700,3700,0
20250311,170000,29023192,3700,3700,3700,3700,0
20250311,165900,29023192,3700,3700,3700,3700,0
20250311,165800,29023192,3700,3700,3700,3700,0
20250311,165700,29023192,3700,3700,3700,3700,0
20250311,165600,29023192,3700,3700,3700,3700,0
20250311,165500,29023192,3700,3700,3700,3700,0
20250311,165400,29023192,3700,3700,3700,3700,0
20250311,165300,29023192,3700,3700,3700,3700,0
20250311,165200,29023192,3700,3700,3700,3700,0
20250311,165100,29023192,3700,3700,3700,3700,0
20250311,165000,29023192,3700,3700,3700,3700,0
20250311,164900,29023192,3700,3700,3700,3700,0
20250311,164800,29023192,3700,3700,3700,3700,0
20250311,164700,29023192,3700,3700,3700,3700,0
20250311,164600,29023192,3700,3700,3700,3700,0
20250311,164500,29023192,3700,3700,3700,3700,0
20250311,164400,29023192,3700,3700,3700,3700,0
20250311,164300,29023192,3700,3700,3700,3700,0
20250311,164200,29023192,3700,3700,3700,3700,576
20250311,164100,29023192,3700,3700,3700,3700,0
20250311,164000,29023192,3700,3700,3700,3700,0
20250311,163900,29023192,3700,3700,3700,3700,0
20250311,163800,29023192,3700,3700,3700,3700,0
20250311,163700,29023192,3700,3700,3700,3700,0
20250311,163600,29023192,3700,3700,3700,3700,0
20250311,163500,29023192,3700,3700,3700,3700,0
20250311,163400,29023192,3700,3700,3700,3700,0
20250311,163300,29023192,3700,3700,3700,3700,0
20250311,163200,29023192,3700,3700,3700,3700,0
20250311,163100,29023192,3700,3700,3700,3700,0
20250311,163000,29023192,3700,3700,3700,3700,0
20250311,162900,29023192,3700,3700,3700,3700,0
20250311,162800,29023192,3700,3700,3700,3700,0
20250311,162700,29023192,3700,3700,3700,3700,0
20250311,162600,29023192,3700,3700,3700,3700,0
20250311,162500,29023192,3700,3700,3700,3700,0
20250311,162400,29023192,3700,3700,3700,3700,0
20250311,162300,29023192,3700,3700,3700,3700,0
20250311,162200,29023192,3700,3700,3700,3700,0
20250311,162100,29023192,3700,3700,3700,3700,0
20250311,162000,29023192,3700,3700,3700,3700,0
20250311,161900,29023192,3700,3700,3700,3700,0
20250311,161800,29023192,3700,3700,3700,3700,0
20250311,161700,29023192,3700,3700,3700,3700,0
20250311,161600,29023192,3700,3700,3700,3700,0
20250311,161500,29023192,3700,3700,3700,3700,0
20250311,161400,29023192,3700,3700,3700,3700,0
20250311,161300,29023192,3700,3700,3700,3700,0
20250311,161200,29023192,3700,3700,3700,3700,576
20250311,161100,29023192,3700,3700,3700,3700,0
20250311,161000,29023192,3700,3700,3700,3700,0
20250311,160900,29023192,3700,3700,3700,3700,0
20250311,160800,29023192,3700,3700,3700,3700,0
20250311,160700,29023192,3700,3700,3700,3700,0
20250311,160600,29023192,3700,3700,3700,3700,0
20250311,160500,29023192,3700,3700,3700,3700,0
20250311,160400,29023192,3700,3700,3700,3700,0
20250311,160300,29023192,3700,3700,3700,3700,0
20250311,160200,29023192,3700,3700,3700,3700,0
20250311,160100,29023192,3700,3700,3700,3700,0
20250311,160000,29023192,3700,3700,3700,3700,0
20250311,155900,29023192,3700,3700,3700,3700,0
20250311,155800,29023192,3700,3700,3700,3700,0
20250311,155700,29023192,3700,3700,3700,3700,0
20250311,155600,29023192,3700,3700,3700,3700,0
20250311,155500,29023192,3700,3700,3700,3700,0
20250311,155400,29023192,3700,3700,3700,3700,0
20250311,155300,29023192,3700,3700,3700,3700,0
20250311,155200,29023192,3700,3700,3700,3700,0
20250311,155100,29023192,3700,3700,3700,3700,0
20250311,155000,29023192,3700,3700,3700,3700,0
20250311,154900,29023192,3700,3700,3700,3700,0
20250311,154800,29023192,3700,3700,3700,3700,0
20250311,154700,29023192,3700,3700,3700,3700,0
20250311,154600,29023192,3700,3700,3700,3700,0
20250311,154500,29023192,3700,3700,3700,3700,0
20250311,154400,29023192,3700,3700,3700,3700,0
20250311,154300,29023192,3700,3700,3700,3700,0
20250311,154200,29023192,3700,3700,3700,3700,576
20250311,154100,29023192,3700,3700,3700,3700,0
20250311,154000,29023192,3700,3700,3700,3700,0
20250311,153900,29023192,3700,3700,3700,3700,0
20250311,153800,29023192,3700,3700,3700,3700,0
20250311,153700,29023192,3700,3700,3700,3700,0
20250311,153600,29023192,3700,3700,3700,3700,0
20250311,153500,29023192,3700,3700,3700,3700,0
20250311,153400,29023192,3700,3700,3700,3700,0
20250311,153300,29023192,3700,3700,3700,3700,0
20250311,153200,29023192,3700,3700,3700,3700,0
20250311,153100,29023192,3700,3700,3700,3700,0
20250311,153000,29023192,3700,3700,3700,3700,576
20250311,152900,26891992,3710,3710,3710,3710,0
20250311,152800,26891992,3710,3710,3710,3710,0
20250311,152700,26891992,3710,3710,3710,3710,0
20250311,152600,26891992,3710,3710,3710,3710,0
20250311,152500,26891992,3710,3710,3710,3710,0
20250311,152400,26891992,3710,3710,3710,3710,0
20250311,152300,26891992,3710,3710,3710,3710,0
20250311,152200,26891992,3710,3710,3710,3710,0
20250311,152100,26891992,3710,3710,3710,3710,0
20250311,152000,26891992,3710,3710,3710,3710,0
20250311,151900,26891992,3710,3710,3710,3710,0
20250311,151800,26891992,3710,3710,3710,3710,0
20250311,151700,26891992,3710,3710,3710,3710,20
20250311,151600,26817792,3710,3710,3710,3710,3
20250311,151500,26806662,3710,3710,3710,3710,2
20250311,151400,26799242,3700,3700,3700,3700,0
20250311,151300,26799242,3700,3700,3700,3700,0
20250311,151200,26799242,3700,3700,3700,3700,0
20250311,151100,26799242,3700,3700,3700,3700,1000
20250311,151000,23099242,3700,3700,3700,3700,0
20250311,150900,23099242,3700,3700,3700,3700,54
20250311,150800,22899442,3700,3710,3710,3700,400
20250311,150700,21417372,3705,3705,3705,3705,0
20250311,150600,21417372,3705,3705,3705,3705,0
20250311,150500,21417372,3705,3705,3705,3705,0
20250311,150400,21417372,3705,3705,3705,3705,0
20250311,150300,21417372,3705,3705,3705,3705,0
20250311,150200,21417372,3705,3705,3705,3705,0
20250311,150100,21417372,3705,3705,3705,3705,0
20250311,150000,21417372,3705,3705,3705,3705,0
20250311,145900,21417372,3705,3710,3710,3705,89
20250311,145800,21087402,3710,3710,3710,3710,0
20250311,145700,21087402,3710,3710,3710,3710,5
20250311,145600,21068852,3705,3705,3705,3705,0
20250311,145500,21068852,3705,3705,3705,3705,84
20250311,145400,20757632,3705,3705,3705,3705,0
20250311,145300,20757632,3705,3705,3705,3705,0
20250311,145200,20757632,3705,3705,3705,3705,0
20250311,145100,20757632,3705,3710,3710,3705,349
20250311,145000,19463982,3710,3710,3710,3710,0
20250311,144900,19463982,3710,3710,3710,3710,0
20250311,144800,19463982,3710,3710,3710,3710,0
20250311,144700,19463982,3710,3710,3710,3710,0
20250311,144600,19463982,3710,3710,3710,3710,6
20250311,144500,19441722,3710,3710,3710,3710,0
20250311,144400,19441722,3710,3710,3710,3710,19
20250311,144300,19371232,3710,3710,3710,3710,0
20250311,144200,19371232,3710,3710,3710,3710,0
20250311,144100,19371232,3710,3710,3710,3710,0
20250311,144000,19371232,3710,3710,3710,3710,0
20250311,143900,19371232,3710,3710,3710,3710,3
20250311,143800,19360102,3710,3710,3710,3710,0
20250311,143700,19360102,3710,3710,3710,3710,5
20250311,143600,19341552,3720,3720,3720,3720,0
20250311,143500,19341552,3720,3720,3720,3720,0
20250311,143400,19341552,3720,3720,3720,3720,0
20250311,143300,19341552,3720,3720,3720,3720,5
20250311,143200,19322952,3700,3700,3700,3700,0
20250311,143100,19322952,3700,3700,3700,3700,0
20250311,143000,19322952,3700,3700,3700,3700,0
20250311,142900,19322952,3700,3700,3700,3700,0
20250311,142800,19322952,3700,3700,3700,3700,0
20250311,142700,19322952,3700,3700,3700,3700,0
20250311,142600,19322952,3700,3700,3700,3700,0
20250311,142500,19322952,3700,3700,3700,3700,0
20250311,142400,19322952,3700,3700,3700,3700,0
20250311,142300,19322952,3700,3700,3700,3700,0
20250311,142200,19322952,3700,3700,3700,3700,0
20250311,142100,19322952,3700,3700,3700,3700,0
20250311,142000,19322952,3700,3700,3700,3700,0
20250311,141900,19322952,3700,3700,3700,3700,0
20250311,141800,19322952,3700,3700,3700,3700,0
20250311,141700,19322952,3700,3700,3700,3700,0
20250311,141600,19322952,3700,3700,3700,3700,0
20250311,141500,19322952,3700,3700,3700,3700,0
20250311,141400,19322952,3700,3700,3700,3700,0
20250311,141300,19322952,3700,3700,3700,3700,0
20250311,141200,19322952,3700,3700,3700,3700,0
20250311,141100,19322952,3700,3700,3700,3700,0
20250311,141000,19322952,3700,3700,3700,3700,0
20250311,140900,19322952,3700,3700,3700,3700,0
20250311,140800,19322952,3700,3700,3700,3700,0
20250311,140700,19322952,3700,3700,3700,3700,0
20250311,140600,19322952,3700,3700,3700,3700,0
20250311,140500,19322952,3700,3700,3700,3700,0
20250311,140400,19322952,3700,3700,3700,3700,0
20250311,140300,19322952,3700,3700,3700,3700,0
20250311,140200,19322952,3700,3700,3700,3700,0
20250311,140100,19322952,3700,3700,3700,3700,0
20250311,140000,19322952,3700,3700,3700,3700,0
20250311,135900,19322952,3700,3700,3700,3700,0
20250311,135800,19322952,3700,3700,3700,3700,1400
20250311,135700,14142952,3705,3705,3705,3705,259
20250311,135600,13183357,3730,3730,3730,3730,0
20250311,135500,13183357,3730,3730,3730,3730,0
20250311,135400,13183357,3730,3730,3730,3730,0
20250311,135300,13183357,3730,3730,3730,3730,0
20250311,135200,13183357,3730,3730,3730,3730,0
20250311,135100,13183357,3730,3730,3730,3730,0
20250311,135000,13183357,3730,3730,3730,3730,0
20250311,134900,13183357,3730,3730,3730,3730,0
20250311,134800,13183357,3730,3730,3730,3730,0
20250311,134700,13183357,3730,3730,3730,3730,1
20250311,134600,13179627,3705,3705,3705,3705,0
20250311,134500,13179627,3705,3705,3705,3705,0
20250311,134400,13179627,3705,3705,3705,3705,0
20250311,134300,13179627,3705,3705,3705,3705,0
20250311,134200,13179627,3705,3705,3705,3705,0
20250311,134100,13179627,3705,3705,3705,3705,0
20250311,134000,13179627,3705,3705,3705,3705,0
20250311,133900,13179627,3705,3705,3705,3705,0
20250311,133800,13179627,3705,3705,3705,3705,0
20250311,133700,13179627,3705,3705,3705,3705,0
20250311,133600,13179627,3705,3705,3705,3705,0
20250311,133500,13179627,3705,3702,3705,3702,136
20250311,133400,12675855,3702,3702,3702,3702,29
20250311,133300,12568497,3700,3700,3700,3700,0
20250311,133200,12568497,3700,3715,3715,3700,264
20250311,133100,11590382,3722,3722,3722,3722,0
20250311,133000,11590382,3722,3722,3722,3722,0
20250311,132900,11590382,3722,3722,3722,3722,0
20250311,132800,11590382,3722,3722,3722,3722,0
20250311,132700,11590382,3722,3722,3722,3722,0
20250311,132600,11590382,3722,3722,3722,3722,0
20250311,132500,11590382,3722,3722,3722,3722,0
20250311,132400,11590382,3722,3722,3722,3722,0
20250311,132300,11590382,3722,3722,3722,3722,0
20250311,132200,11590382,3722,3722,3722,3722,0
20250311,132100,11590382,3722,3722,3722,3722,0
20250311,132000,11590382,3722,3722,3722,3722,50
20250311,131900,11404282,3720,3720,3720,3720,0
20250311,131800,11404282,3720,3720,3720,3720,0
20250311,131700,11404282,3720,3720,3720,3720,29
20250311,131600,11296402,3720,3735,3735,3720,75
20250311,131500,11016802,3737,3737,3737,3737,0
20250311,131400,11016802,3737,3737,3737,3737,0
20250311,131300,11016802,3737,3737,3737,3737,0
20250311,131200,11016802,3737,3737,3737,3737,0
20250311,131100,11016802,3737,3737,3737,3737,0
20250311,131000,11016802,3737,3737,3737,3737,0
20250311,130900,11016802,3737,3737,3737,3737,0
20250311,130800,11016802,3737,3737,3737,3737,0
20250311,130700,11016802,3737,3737,3737,3737,0
20250311,130600,11016802,3737,3737,3737,3737,0
20250311,130500,11016802,3737,3737,3737,3737,0
20250311,130400,11016802,3737,3737,3737,3737,0
20250311,130300,11016802,3737,3737,3737,3737,1
20250311,130200,11013065,3725,3725,3725,3725,0
20250311,130100,11013065,3725,3725,3725,3725,0
20250311,130000,11013065,3725,3725,3725,3725,0
20250311,125900,11013065,3725,3725,3725,3725,0
20250311,125800,11013065,3725,3725,3725,3725,0
20250311,125700,11013065,3725,3725,3725,3725,0
20250311,125600,11013065,3725,3725,3725,3725,0
20250311,125500,11013065,3725,3725,3725,3725,0
20250311,125400,11013065,3725,3725,3725,3725,0
20250311,125300,11013065,3725,3725,3725,3725,0
20250311,125200,11013065,3725,3725,3725,3725,0
20250311,125100,11013065,3725,3725,3725,3725,0
20250311,125000,11013065,3725,3725,3725,3725,0
20250311,124900,11013065,3725,3725,3725,3725,0
20250311,124800,11013065,3725,3725,3725,3725,0
20250311,124700,11013065,3725,3725,3725,3725,0
20250311,124600,11013065,3725,3725,3725,3725,0
20250311,124500,11013065,3725,3725,3725,3725,0
20250311,124400,11013065,3725,3725,3725,3725,0
20250311,124300,11013065,3725,3725,3725,3725,0
20250311,124200,11013065,3725,3725,3725,3725,0
20250311,124100,11013065,3725,3725,3725,3725,0
20250311,124000,11013065,3725,3725,3725,3725,0
20250311,123900,11013065,3725,3725,3725,3725,0
20250311,123800,11013065,3725,3725,3725,3725,0
20250311,123700,11013065,3725,3725,3725,3725,0
20250311,123600,11013065,3725,3725,3725,3725,0
20250311,123500,11013065,3725,3725,3725,3725,0
20250311,123400,11013065,3725,3725,3725,3725,0
20250311,123300,11013065,3725,3725,3725,3725,0
20250311,123200,11013065,3725,3725,3725,3725,0
20250311,123100,11013065,3725,3725,3725,3725,0
20250311,123000,11013065,3725,3725,3725,3725,0
20250311,122900,11013065,3725,3725,3725,3725,0
20250311,122800,11013065,3725,3725,3725,3725,0
20250311,122700,11013065,3725,3725,3725,3725,0
20250311,122600,11013065,3725,3725,3725,3725,0
20250311,122500,11013065,3725,3725,3725,3725,0
20250311,122400,11013065,3725,3725,3725,3725,0
20250311,122300,11013065,3725,3725,3725,3725,0
20250311,122200,11013065,3725,3725,3725,3725,0
20250311,122100,11013065,3725,3725,3725,3725,0
20250311,122000,11013065,3725,3725,3725,3725,0
20250311,121900,11013065,3725,3725,3725,3725,0
20250311,121800,11013065,3725,3725,3725,3725,0
20250311,121700,11013065,3725,3725,3725,3725,0
20250311,121600,11013065,3725,3725,3725,3725,0
20250311,121500,11013065,3725,3725,3725,3725,0
20250311,121400,11013065,3725,3725,3725,3725,0
20250311,121300,11013065,3725,3725,3725,3725,0
20250311,121200,11013065,3725,3725,3725,3725,0
20250311,121100,11013065,3725,3725,3725,3725,0
20250311,121000,11013065,3725,3725,3725,3725,0
20250311,120900,11013065,3725,3725,3725,3725,0
20250311,120800,11013065,3725,3725,3725,3725,0
20250311,120700,11013065,3725,3725,3725,3725,0
20250311,120600,11013065,3725,3725,3725,3725,0
20250311,120500,11013065,3725,3725,3725,3725,0
20250311,120400,11013065,3725,3725,3725,3725,0
20250311,120300,11013065,3725,3725,3725,3725,0
20250311,120200,11013065,3725,3725,3725,3725,0
20250311,120100,11013065,3725,3725,3725,3725,0
20250311,120000,11013065,3725,3725,3725,3725,0
20250311,115900,11013065,3725,3725,3725,3725,0
20250311,115800,11013065,3725,3725,3725,3725,0
20250311,115700,11013065,3725,3725,3725,3725,0
20250311,115600,11013065,3725,3725,3725,3725,0
20250311,115500,11013065,3725,3725,3725,3725,0
20250311,115400,11013065,3725,3725,3725,3725,0
20250311,115300,11013065,3725,3725,3725,3725,0
20250311,115200,11013065,3725,3725,3725,3725,0
20250311,115100,11013065,3725,3725,3725,3725,0
20250311,115000,11013065,3725,3725,3725,3725,0
20250311,114900,11013065,3725,3720,3725,3720,1036
20250311,114800,7158965,3725,3725,3725,3725,0
20250311,114700,7158965,3725,3720,3725,3720,61
20250311,114600,6932015,3720,3720,3720,3720,0
20250311,114500,6932015,3720,3720,3720,3720,0
20250311,114400,6932015,3720,3720,3720,3720,0
20250311,114300,6932015,3720,3720,3720,3720,0
20250311,114200,6932015,3720,3720,3720,3720,0
20250311,114100,6932015,3720,3720,3720,3720,0
20250311,114000,6932015,3720,3720,3720,3720,0
20250311,113900,6932015,3720,3720,3720,3720,0
20250311,113800,6932015,3720,3720,3720,3720,0
20250311,113700,6932015,3720,3720,3720,3720,5
20250311,113600,6913415,3720,3720,3720,3720,0
20250311,113500,6913415,3720,3720,3720,3720,0
20250311,113400,6913415,3720,3720,3720,3720,0
20250311,113300,6913415,3720,3720,3720,3720,0
20250311,113200,6913415,3720,3720,3720,3720,50
20250311,113100,6727415,3725,3725,3725,3725,6
20250311,113000,6705065,3720,3720,3720,3720,0
20250311,112900,6705065,3720,3720,3720,3720,0
20250311,112800,6705065,3720,3720,3720,3720,0
20250311,112700,6705065,3720,3720,3720,3720,0
20250311,112600,6705065,3720,3720,3720,3720,0
20250311,112500,6705065,3720,3720,3720,3720,0
20250311,112400,6705065,3720,3720,3720,3720,0
20250311,112300,6705065,3720,3720,3720,3720,0
20250311,112200,6705065,3720,3720,3720,3720,0
20250311,112100,6705065,3720,3720,3720,3720,0
20250311,112000,6705065,3720,3720,3720,3720,0
20250311,111900,6705065,3720,3720,3720,3720,0
20250311,111800,6705065,3720,3720,3720,3720,0
20250311,111700,6705065,3720,3720,3720,3720,0
20250311,111600,6705065,3720,3720,3720,3720,0
20250311,111500,6705065,3720,3720,3720,3720,0
20250311,111400,6705065,3720,3720,3720,3720,0
20250311,111300,6705065,3720,3720,3720,3720,0
20250311,111200,6705065,3720,3720,3720,3720,0
20250311,111100,6705065,3720,3720,3720,3720,0
20250311,111000,6705065,3720,3720,3720,3720,0
20250311,110900,6705065,3720,3720,3720,3720,0
20250311,110800,6705065,3720,3720,3720,3720,10
20250311,110700,6667865,3720,3720,3720,3720,0
20250311,110600,6667865,3720,3720,3720,3720,0
20250311,110500,6667865,3720,3720,3720,3720,0
20250311,110400,6667865,3720,3720,3720,3720,0
20250311,110300,6667865,3720,3720,3720,3720,0
20250311,110200,6667865,3720,3720,3720,3720,0
20250311,110100,6667865,3720,3720,3720,3720,0
20250311,110000,6667865,3720,3720,3720,3720,0
20250311,105900,6667865,3720,3720,3720,3720,0
20250311,105800,6667865,3720,3720,3720,3720,0
20250311,105700,6667865,3720,3720,3720,3720,0
20250311,105600,6667865,3720,3720,3720,3720,0
20250311,105500,6667865,3720,3720,3720,3720,0
20250311,105400,6667865,3720,3720,3720,3720,2
20250311,105300,6660425,3725,3725,3725,3725,0
20250311,105200,6660425,3725,3725,3725,3725,0
20250311,105100,6660425,3725,3725,3725,3725,0
20250311,105000,6660425,3725,3725,3725,3725,0
20250311,104900,6660425,3725,3725,3725,3725,0
20250311,104800,6660425,3725,3725,3725,3725,0
20250311,104700,6660425,3725,3725,3725,3725,0
20250311,104600,6660425,3725,3725,3725,3725,0
20250311,104500,6660425,3725,3725,3725,3725,0
20250311,104400,6660425,3725,3725,3725,3725,5
20250311,104300,6641800,3725,3725,3725,3725,0
20250311,104200,6641800,3725,3725,3725,3725,0
20250311,104100,6641800,3725,3725,3725,3725,0
20250311,104000,6641800,3725,3725,3725,3725,0
20250311,103900,6641800,3725,3725,3725,3725,0
20250311,103800,6641800,3725,3725,3725,3725,0
20250311,103700,6641800,3725,3725,3725,3725,0
20250311,103600,6641800,3725,3725,3725,3725,0
20250311,103500,6641800,3725,3725,3725,3725,0
20250311,103400,6641800,3725,3725,3725,3725,0
20250311,103300,6641800,3725,3725,3725,3725,0
20250311,103200,6641800,3725,3725,3725,3725,83
20250311,103100,6332625,3745,3745,3745,3745,0
20250311,103000,6332625,3745,3745,3745,3745,0
20250311,102900,6332625,3745,3745,3745,3745,0
20250311,102800,6332625,3745,3745,3745,3745,0
20250311,102700,6332625,3745,3745,3745,3745,0
20250311,102600,6332625,3745,3745,3745,3745,0
20250311,102500,6332625,3745,3745,3745,3745,0
20250311,102400,6332625,3745,3745,3745,3745,0
20250311,102300,6332625,3745,3745,3745,3745,0
20250311,102200,6332625,3745,3745,3745,3745,0
20250311,102100,6332625,3745,3745,3745,3745,0
20250311,102000,6332625,3745,3745,3745,3745,0
20250311,101900,6332625,3745,3745,3745,3745,0
20250311,101800,6332625,3745,3745,3745,3745,0
20250311,101700,6332625,3745,3745,3745,3745,50
20250311,101600,6145375,3725,3725,3725,3725,0
20250311,101500,6145375,3725,3725,3725,3725,0
20250311,101400,6145375,3725,3725,3725,3725,0
20250311,101300,6145375,3725,3725,3725,3725,0
20250311,101200,6145375,3725,3725,3725,3725,0
20250311,101100,6145375,3725,3725,3725,3725,34
20250311,101000,6018725,3725,3725,3725,3725,0
20250311,100900,6018725,3725,3725,3725,3725,0
20250311,100800,6018725,3725,3725,3725,3725,0
20250311,100700,6018725,3725,3725,3725,3725,0
20250311,100600,6018725,3725,3725,3725,3725,0
20250311,100500,6018725,3725,3725,3725,3725,0
20250311,100400,6018725,3725,3725,3725,3725,0
20250311,100300,6018725,3725,3725,3725,3725,10
20250311,100200,5981475,3725,3725,3725,3725,0
20250311,100100,5981475,3725,3725,3725,3725,0
20250311,100000,5981475,3725,3725,3725,3725,0
20250311,095900,5981475,3725,3725,3725,3725,0
20250311,095800,5981475,3725,3725,3725,3725,0
20250311,095700,5981475,3725,3725,3725,3725,0
20250311,095600,5981475,3725,3725,3725,3725,0
20250311,095500,5981475,3725,3725,3725,3725,0
20250311,095400,5981475,3725,3725,3725,3725,4
20250311,095300,5966575,3725,3725,3725,3725,0
20250311,095200,5966575,3725,3725,3725,3725,0
20250311,095100,5966575,3725,3725,3725,3725,1
20250311,095000,5962850,3710,3710,3710,3710,0
20250311,094900,5962850,3710,3710,3710,3710,5
20250311,094800,5944300,3700,3700,3700,3700,0
20250311,094700,5944300,3700,3700,3700,3700,0
20250311,094600,5944300,3700,3700,3700,3700,0
20250311,094500,5944300,3700,3700,3700,3700,0
20250311,094400,5944300,3700,3700,3700,3700,0
20250311,094300,5944300,3700,3700,3700,3700,0
20250311,094200,5944300,3700,3700,3700,3700,0
20250311,094100,5944300,3700,3700,3700,3700,0
20250311,094000,5944300,3700,3700,3700,3700,0
20250311,093900,5944300,3700,3700,3700,3700,0
20250311,093800,5944300,3700,3700,3700,3700,0
20250311,093700,5944300,3700,3725,3725,3700,440
20250311,093600,4316275,3725,3725,3725,3725,0
20250311,093500,4316275,3725,3725,3725,3725,0
20250311,093400,4316275,3725,3725,3725,3725,1
20250311,093300,4312550,3725,3725,3725,3725,0
20250311,093200,4312550,3725,3725,3725,3725,0
20250311,093100,4312550,3725,3725,3725,3725,0
20250311,093000,4312550,3725,3725,3725,3725,0
20250311,092900,4312550,3725,3725,3725,3725,0
20250311,092800,4312550,3725,3725,3725,3725,0
20250311,092700,4312550,3725,3725,3725,3725,0
20250311,092600,4312550,3725,3725,3725,3725,0
20250311,092500,4312550,3725,3725,3725,3725,0
20250311,092400,4312550,3725,3725,3725,3725,0
20250311,092300,4312550,3725,3725,3725,3725,0
20250311,092200,4312550,3725,3725,3725,3725,0
20250311,092100,4312550,3725,3725,3725,3725,1
20250311,092000,4308825,3700,3700,3700,3700,200
20250311,091900,3568825,3700,3700,3700,3700,0
20250311,091800,3568825,3700,3700,3700,3700,0
20250311,091700,3568825,3700,3700,3700,3700,0
20250311,091600,3568825,3700,3700,3700,3700,0
20250311,091500,3568825,3700,3700,3700,3700,0
20250311,091400,3568825,3700,3700,3700,3700,50
20250311,091300,3383825,3700,3700,3700,3700,0
20250311,091200,3383825,3700,3700,3700,3700,136
20250311,091100,2880625,3700,3700,3700,3700,0
20250311,091000,2880625,3700,3715,3715,3700,17
20250311,090900,2817695,3725,3720,3725,3720,30
20250311,090800,2705965,3735,3745,3745,3735,387
20250311,090700,1257845,3745,3745,3745,3745,0
20250311,090600,1257845,3745,3750,3750,3745,86
20250311,090500,935465,3750,3750,3750,3750,0
20250311,090400,935465,3750,3750,3750,3750,0
20250311,090300,935465,3750,3750,3750,3750,0
20250311,090200,935465,3750,3750,3750,3750,200
20250311,090100,185465,3785,3785,3785,3785,0
20250311,090000,185465,3785,3785,3785,3785,49
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191200 29023192 3700 3700 3700 3700 576
3 20250311 191100 29023192 3700 3700 3700 3700 0
4 20250311 191000 29023192 3700 3700 3700 3700 0
5 20250311 190900 29023192 3700 3700 3700 3700 0
6 20250311 190800 29023192 3700 3700 3700 3700 0
7 20250311 190700 29023192 3700 3700 3700 3700 0
8 20250311 190600 29023192 3700 3700 3700 3700 0
9 20250311 190500 29023192 3700 3700 3700 3700 0
10 20250311 190400 29023192 3700 3700 3700 3700 0
11 20250311 190300 29023192 3700 3700 3700 3700 0
12 20250311 190200 29023192 3700 3700 3700 3700 0
13 20250311 190100 29023192 3700 3700 3700 3700 0
14 20250311 190000 29023192 3700 3700 3700 3700 0
15 20250311 185900 29023192 3700 3700 3700 3700 0
16 20250311 185800 29023192 3700 3700 3700 3700 0
17 20250311 185700 29023192 3700 3700 3700 3700 0
18 20250311 185600 29023192 3700 3700 3700 3700 0
19 20250311 185500 29023192 3700 3700 3700 3700 0
20 20250311 185400 29023192 3700 3700 3700 3700 0
21 20250311 185300 29023192 3700 3700 3700 3700 0
22 20250311 185200 29023192 3700 3700 3700 3700 0
23 20250311 185100 29023192 3700 3700 3700 3700 0
24 20250311 185000 29023192 3700 3700 3700 3700 0
25 20250311 184900 29023192 3700 3700 3700 3700 0
26 20250311 184800 29023192 3700 3700 3700 3700 0
27 20250311 184700 29023192 3700 3700 3700 3700 0
28 20250311 184600 29023192 3700 3700 3700 3700 0
29 20250311 184500 29023192 3700 3700 3700 3700 0
30 20250311 184400 29023192 3700 3700 3700 3700 0
31 20250311 184300 29023192 3700 3700 3700 3700 0
32 20250311 184200 29023192 3700 3700 3700 3700 576
33 20250311 184100 29023192 3700 3700 3700 3700 0
34 20250311 184000 29023192 3700 3700 3700 3700 0
35 20250311 183900 29023192 3700 3700 3700 3700 0
36 20250311 183800 29023192 3700 3700 3700 3700 0
37 20250311 183700 29023192 3700 3700 3700 3700 0
38 20250311 183600 29023192 3700 3700 3700 3700 0
39 20250311 183500 29023192 3700 3700 3700 3700 0
40 20250311 183400 29023192 3700 3700 3700 3700 0
41 20250311 183300 29023192 3700 3700 3700 3700 0
42 20250311 183200 29023192 3700 3700 3700 3700 0
43 20250311 183100 29023192 3700 3700 3700 3700 0
44 20250311 183000 29023192 3700 3700 3700 3700 0
45 20250311 182900 29023192 3700 3700 3700 3700 0
46 20250311 182800 29023192 3700 3700 3700 3700 0
47 20250311 182700 29023192 3700 3700 3700 3700 0
48 20250311 182600 29023192 3700 3700 3700 3700 0
49 20250311 182500 29023192 3700 3700 3700 3700 0
50 20250311 182400 29023192 3700 3700 3700 3700 0
51 20250311 182300 29023192 3700 3700 3700 3700 0
52 20250311 182200 29023192 3700 3700 3700 3700 0
53 20250311 182100 29023192 3700 3700 3700 3700 0
54 20250311 182000 29023192 3700 3700 3700 3700 0
55 20250311 181900 29023192 3700 3700 3700 3700 0
56 20250311 181800 29023192 3700 3700 3700 3700 0
57 20250311 181700 29023192 3700 3700 3700 3700 0
58 20250311 181600 29023192 3700 3700 3700 3700 0
59 20250311 181500 29023192 3700 3700 3700 3700 0
60 20250311 181400 29023192 3700 3700 3700 3700 0
61 20250311 181300 29023192 3700 3700 3700 3700 0
62 20250311 181200 29023192 3700 3700 3700 3700 576
63 20250311 181100 29023192 3700 3700 3700 3700 0
64 20250311 181000 29023192 3700 3700 3700 3700 0
65 20250311 180900 29023192 3700 3700 3700 3700 0
66 20250311 180800 29023192 3700 3700 3700 3700 0
67 20250311 180700 29023192 3700 3700 3700 3700 0
68 20250311 180600 29023192 3700 3700 3700 3700 0
69 20250311 180500 29023192 3700 3700 3700 3700 0
70 20250311 180400 29023192 3700 3700 3700 3700 0
71 20250311 180300 29023192 3700 3700 3700 3700 0
72 20250311 180200 29023192 3700 3700 3700 3700 0
73 20250311 180100 29023192 3700 3700 3700 3700 0
74 20250311 180000 29023192 3700 3700 3700 3700 0
75 20250311 175900 29023192 3700 3700 3700 3700 0
76 20250311 175800 29023192 3700 3700 3700 3700 0
77 20250311 175700 29023192 3700 3700 3700 3700 0
78 20250311 175600 29023192 3700 3700 3700 3700 0
79 20250311 175500 29023192 3700 3700 3700 3700 0
80 20250311 175400 29023192 3700 3700 3700 3700 0
81 20250311 175300 29023192 3700 3700 3700 3700 0
82 20250311 175200 29023192 3700 3700 3700 3700 0
83 20250311 175100 29023192 3700 3700 3700 3700 0
84 20250311 175000 29023192 3700 3700 3700 3700 0
85 20250311 174900 29023192 3700 3700 3700 3700 0
86 20250311 174800 29023192 3700 3700 3700 3700 0
87 20250311 174700 29023192 3700 3700 3700 3700 0
88 20250311 174600 29023192 3700 3700 3700 3700 0
89 20250311 174500 29023192 3700 3700 3700 3700 0
90 20250311 174400 29023192 3700 3700 3700 3700 0
91 20250311 174300 29023192 3700 3700 3700 3700 0
92 20250311 174200 29023192 3700 3700 3700 3700 576
93 20250311 174100 29023192 3700 3700 3700 3700 0
94 20250311 174000 29023192 3700 3700 3700 3700 0
95 20250311 173900 29023192 3700 3700 3700 3700 0
96 20250311 173800 29023192 3700 3700 3700 3700 0
97 20250311 173700 29023192 3700 3700 3700 3700 0
98 20250311 173600 29023192 3700 3700 3700 3700 0
99 20250311 173500 29023192 3700 3700 3700 3700 0
100 20250311 173400 29023192 3700 3700 3700 3700 0
101 20250311 173300 29023192 3700 3700 3700 3700 0
102 20250311 173200 29023192 3700 3700 3700 3700 0
103 20250311 173100 29023192 3700 3700 3700 3700 0
104 20250311 173000 29023192 3700 3700 3700 3700 0
105 20250311 172900 29023192 3700 3700 3700 3700 0
106 20250311 172800 29023192 3700 3700 3700 3700 0
107 20250311 172700 29023192 3700 3700 3700 3700 0
108 20250311 172600 29023192 3700 3700 3700 3700 0
109 20250311 172500 29023192 3700 3700 3700 3700 0
110 20250311 172400 29023192 3700 3700 3700 3700 0
111 20250311 172300 29023192 3700 3700 3700 3700 0
112 20250311 172200 29023192 3700 3700 3700 3700 0
113 20250311 172100 29023192 3700 3700 3700 3700 0
114 20250311 172000 29023192 3700 3700 3700 3700 0
115 20250311 171900 29023192 3700 3700 3700 3700 0
116 20250311 171800 29023192 3700 3700 3700 3700 0
117 20250311 171700 29023192 3700 3700 3700 3700 0
118 20250311 171600 29023192 3700 3700 3700 3700 0
119 20250311 171500 29023192 3700 3700 3700 3700 0
120 20250311 171400 29023192 3700 3700 3700 3700 0
121 20250311 171300 29023192 3700 3700 3700 3700 0
122 20250311 171200 29023192 3700 3700 3700 3700 576
123 20250311 171100 29023192 3700 3700 3700 3700 0
124 20250311 171000 29023192 3700 3700 3700 3700 0
125 20250311 170900 29023192 3700 3700 3700 3700 0
126 20250311 170800 29023192 3700 3700 3700 3700 0
127 20250311 170700 29023192 3700 3700 3700 3700 0
128 20250311 170600 29023192 3700 3700 3700 3700 0
129 20250311 170500 29023192 3700 3700 3700 3700 0
130 20250311 170400 29023192 3700 3700 3700 3700 0
131 20250311 170300 29023192 3700 3700 3700 3700 0
132 20250311 170200 29023192 3700 3700 3700 3700 0
133 20250311 170100 29023192 3700 3700 3700 3700 0
134 20250311 170000 29023192 3700 3700 3700 3700 0
135 20250311 165900 29023192 3700 3700 3700 3700 0
136 20250311 165800 29023192 3700 3700 3700 3700 0
137 20250311 165700 29023192 3700 3700 3700 3700 0
138 20250311 165600 29023192 3700 3700 3700 3700 0
139 20250311 165500 29023192 3700 3700 3700 3700 0
140 20250311 165400 29023192 3700 3700 3700 3700 0
141 20250311 165300 29023192 3700 3700 3700 3700 0
142 20250311 165200 29023192 3700 3700 3700 3700 0
143 20250311 165100 29023192 3700 3700 3700 3700 0
144 20250311 165000 29023192 3700 3700 3700 3700 0
145 20250311 164900 29023192 3700 3700 3700 3700 0
146 20250311 164800 29023192 3700 3700 3700 3700 0
147 20250311 164700 29023192 3700 3700 3700 3700 0
148 20250311 164600 29023192 3700 3700 3700 3700 0
149 20250311 164500 29023192 3700 3700 3700 3700 0
150 20250311 164400 29023192 3700 3700 3700 3700 0
151 20250311 164300 29023192 3700 3700 3700 3700 0
152 20250311 164200 29023192 3700 3700 3700 3700 576
153 20250311 164100 29023192 3700 3700 3700 3700 0
154 20250311 164000 29023192 3700 3700 3700 3700 0
155 20250311 163900 29023192 3700 3700 3700 3700 0
156 20250311 163800 29023192 3700 3700 3700 3700 0
157 20250311 163700 29023192 3700 3700 3700 3700 0
158 20250311 163600 29023192 3700 3700 3700 3700 0
159 20250311 163500 29023192 3700 3700 3700 3700 0
160 20250311 163400 29023192 3700 3700 3700 3700 0
161 20250311 163300 29023192 3700 3700 3700 3700 0
162 20250311 163200 29023192 3700 3700 3700 3700 0
163 20250311 163100 29023192 3700 3700 3700 3700 0
164 20250311 163000 29023192 3700 3700 3700 3700 0
165 20250311 162900 29023192 3700 3700 3700 3700 0
166 20250311 162800 29023192 3700 3700 3700 3700 0
167 20250311 162700 29023192 3700 3700 3700 3700 0
168 20250311 162600 29023192 3700 3700 3700 3700 0
169 20250311 162500 29023192 3700 3700 3700 3700 0
170 20250311 162400 29023192 3700 3700 3700 3700 0
171 20250311 162300 29023192 3700 3700 3700 3700 0
172 20250311 162200 29023192 3700 3700 3700 3700 0
173 20250311 162100 29023192 3700 3700 3700 3700 0
174 20250311 162000 29023192 3700 3700 3700 3700 0
175 20250311 161900 29023192 3700 3700 3700 3700 0
176 20250311 161800 29023192 3700 3700 3700 3700 0
177 20250311 161700 29023192 3700 3700 3700 3700 0
178 20250311 161600 29023192 3700 3700 3700 3700 0
179 20250311 161500 29023192 3700 3700 3700 3700 0
180 20250311 161400 29023192 3700 3700 3700 3700 0
181 20250311 161300 29023192 3700 3700 3700 3700 0
182 20250311 161200 29023192 3700 3700 3700 3700 576
183 20250311 161100 29023192 3700 3700 3700 3700 0
184 20250311 161000 29023192 3700 3700 3700 3700 0
185 20250311 160900 29023192 3700 3700 3700 3700 0
186 20250311 160800 29023192 3700 3700 3700 3700 0
187 20250311 160700 29023192 3700 3700 3700 3700 0
188 20250311 160600 29023192 3700 3700 3700 3700 0
189 20250311 160500 29023192 3700 3700 3700 3700 0
190 20250311 160400 29023192 3700 3700 3700 3700 0
191 20250311 160300 29023192 3700 3700 3700 3700 0
192 20250311 160200 29023192 3700 3700 3700 3700 0
193 20250311 160100 29023192 3700 3700 3700 3700 0
194 20250311 160000 29023192 3700 3700 3700 3700 0
195 20250311 155900 29023192 3700 3700 3700 3700 0
196 20250311 155800 29023192 3700 3700 3700 3700 0
197 20250311 155700 29023192 3700 3700 3700 3700 0
198 20250311 155600 29023192 3700 3700 3700 3700 0
199 20250311 155500 29023192 3700 3700 3700 3700 0
200 20250311 155400 29023192 3700 3700 3700 3700 0
201 20250311 155300 29023192 3700 3700 3700 3700 0
202 20250311 155200 29023192 3700 3700 3700 3700 0
203 20250311 155100 29023192 3700 3700 3700 3700 0
204 20250311 155000 29023192 3700 3700 3700 3700 0
205 20250311 154900 29023192 3700 3700 3700 3700 0
206 20250311 154800 29023192 3700 3700 3700 3700 0
207 20250311 154700 29023192 3700 3700 3700 3700 0
208 20250311 154600 29023192 3700 3700 3700 3700 0
209 20250311 154500 29023192 3700 3700 3700 3700 0
210 20250311 154400 29023192 3700 3700 3700 3700 0
211 20250311 154300 29023192 3700 3700 3700 3700 0
212 20250311 154200 29023192 3700 3700 3700 3700 576
213 20250311 154100 29023192 3700 3700 3700 3700 0
214 20250311 154000 29023192 3700 3700 3700 3700 0
215 20250311 153900 29023192 3700 3700 3700 3700 0
216 20250311 153800 29023192 3700 3700 3700 3700 0
217 20250311 153700 29023192 3700 3700 3700 3700 0
218 20250311 153600 29023192 3700 3700 3700 3700 0
219 20250311 153500 29023192 3700 3700 3700 3700 0
220 20250311 153400 29023192 3700 3700 3700 3700 0
221 20250311 153300 29023192 3700 3700 3700 3700 0
222 20250311 153200 29023192 3700 3700 3700 3700 0
223 20250311 153100 29023192 3700 3700 3700 3700 0
224 20250311 153000 29023192 3700 3700 3700 3700 576
225 20250311 152900 26891992 3710 3710 3710 3710 0
226 20250311 152800 26891992 3710 3710 3710 3710 0
227 20250311 152700 26891992 3710 3710 3710 3710 0
228 20250311 152600 26891992 3710 3710 3710 3710 0
229 20250311 152500 26891992 3710 3710 3710 3710 0
230 20250311 152400 26891992 3710 3710 3710 3710 0
231 20250311 152300 26891992 3710 3710 3710 3710 0
232 20250311 152200 26891992 3710 3710 3710 3710 0
233 20250311 152100 26891992 3710 3710 3710 3710 0
234 20250311 152000 26891992 3710 3710 3710 3710 0
235 20250311 151900 26891992 3710 3710 3710 3710 0
236 20250311 151800 26891992 3710 3710 3710 3710 0
237 20250311 151700 26891992 3710 3710 3710 3710 20
238 20250311 151600 26817792 3710 3710 3710 3710 3
239 20250311 151500 26806662 3710 3710 3710 3710 2
240 20250311 151400 26799242 3700 3700 3700 3700 0
241 20250311 151300 26799242 3700 3700 3700 3700 0
242 20250311 151200 26799242 3700 3700 3700 3700 0
243 20250311 151100 26799242 3700 3700 3700 3700 1000
244 20250311 151000 23099242 3700 3700 3700 3700 0
245 20250311 150900 23099242 3700 3700 3700 3700 54
246 20250311 150800 22899442 3700 3710 3710 3700 400
247 20250311 150700 21417372 3705 3705 3705 3705 0
248 20250311 150600 21417372 3705 3705 3705 3705 0
249 20250311 150500 21417372 3705 3705 3705 3705 0
250 20250311 150400 21417372 3705 3705 3705 3705 0
251 20250311 150300 21417372 3705 3705 3705 3705 0
252 20250311 150200 21417372 3705 3705 3705 3705 0
253 20250311 150100 21417372 3705 3705 3705 3705 0
254 20250311 150000 21417372 3705 3705 3705 3705 0
255 20250311 145900 21417372 3705 3710 3710 3705 89
256 20250311 145800 21087402 3710 3710 3710 3710 0
257 20250311 145700 21087402 3710 3710 3710 3710 5
258 20250311 145600 21068852 3705 3705 3705 3705 0
259 20250311 145500 21068852 3705 3705 3705 3705 84
260 20250311 145400 20757632 3705 3705 3705 3705 0
261 20250311 145300 20757632 3705 3705 3705 3705 0
262 20250311 145200 20757632 3705 3705 3705 3705 0
263 20250311 145100 20757632 3705 3710 3710 3705 349
264 20250311 145000 19463982 3710 3710 3710 3710 0
265 20250311 144900 19463982 3710 3710 3710 3710 0
266 20250311 144800 19463982 3710 3710 3710 3710 0
267 20250311 144700 19463982 3710 3710 3710 3710 0
268 20250311 144600 19463982 3710 3710 3710 3710 6
269 20250311 144500 19441722 3710 3710 3710 3710 0
270 20250311 144400 19441722 3710 3710 3710 3710 19
271 20250311 144300 19371232 3710 3710 3710 3710 0
272 20250311 144200 19371232 3710 3710 3710 3710 0
273 20250311 144100 19371232 3710 3710 3710 3710 0
274 20250311 144000 19371232 3710 3710 3710 3710 0
275 20250311 143900 19371232 3710 3710 3710 3710 3
276 20250311 143800 19360102 3710 3710 3710 3710 0
277 20250311 143700 19360102 3710 3710 3710 3710 5
278 20250311 143600 19341552 3720 3720 3720 3720 0
279 20250311 143500 19341552 3720 3720 3720 3720 0
280 20250311 143400 19341552 3720 3720 3720 3720 0
281 20250311 143300 19341552 3720 3720 3720 3720 5
282 20250311 143200 19322952 3700 3700 3700 3700 0
283 20250311 143100 19322952 3700 3700 3700 3700 0
284 20250311 143000 19322952 3700 3700 3700 3700 0
285 20250311 142900 19322952 3700 3700 3700 3700 0
286 20250311 142800 19322952 3700 3700 3700 3700 0
287 20250311 142700 19322952 3700 3700 3700 3700 0
288 20250311 142600 19322952 3700 3700 3700 3700 0
289 20250311 142500 19322952 3700 3700 3700 3700 0
290 20250311 142400 19322952 3700 3700 3700 3700 0
291 20250311 142300 19322952 3700 3700 3700 3700 0
292 20250311 142200 19322952 3700 3700 3700 3700 0
293 20250311 142100 19322952 3700 3700 3700 3700 0
294 20250311 142000 19322952 3700 3700 3700 3700 0
295 20250311 141900 19322952 3700 3700 3700 3700 0
296 20250311 141800 19322952 3700 3700 3700 3700 0
297 20250311 141700 19322952 3700 3700 3700 3700 0
298 20250311 141600 19322952 3700 3700 3700 3700 0
299 20250311 141500 19322952 3700 3700 3700 3700 0
300 20250311 141400 19322952 3700 3700 3700 3700 0
301 20250311 141300 19322952 3700 3700 3700 3700 0
302 20250311 141200 19322952 3700 3700 3700 3700 0
303 20250311 141100 19322952 3700 3700 3700 3700 0
304 20250311 141000 19322952 3700 3700 3700 3700 0
305 20250311 140900 19322952 3700 3700 3700 3700 0
306 20250311 140800 19322952 3700 3700 3700 3700 0
307 20250311 140700 19322952 3700 3700 3700 3700 0
308 20250311 140600 19322952 3700 3700 3700 3700 0
309 20250311 140500 19322952 3700 3700 3700 3700 0
310 20250311 140400 19322952 3700 3700 3700 3700 0
311 20250311 140300 19322952 3700 3700 3700 3700 0
312 20250311 140200 19322952 3700 3700 3700 3700 0
313 20250311 140100 19322952 3700 3700 3700 3700 0
314 20250311 140000 19322952 3700 3700 3700 3700 0
315 20250311 135900 19322952 3700 3700 3700 3700 0
316 20250311 135800 19322952 3700 3700 3700 3700 1400
317 20250311 135700 14142952 3705 3705 3705 3705 259
318 20250311 135600 13183357 3730 3730 3730 3730 0
319 20250311 135500 13183357 3730 3730 3730 3730 0
320 20250311 135400 13183357 3730 3730 3730 3730 0
321 20250311 135300 13183357 3730 3730 3730 3730 0
322 20250311 135200 13183357 3730 3730 3730 3730 0
323 20250311 135100 13183357 3730 3730 3730 3730 0
324 20250311 135000 13183357 3730 3730 3730 3730 0
325 20250311 134900 13183357 3730 3730 3730 3730 0
326 20250311 134800 13183357 3730 3730 3730 3730 0
327 20250311 134700 13183357 3730 3730 3730 3730 1
328 20250311 134600 13179627 3705 3705 3705 3705 0
329 20250311 134500 13179627 3705 3705 3705 3705 0
330 20250311 134400 13179627 3705 3705 3705 3705 0
331 20250311 134300 13179627 3705 3705 3705 3705 0
332 20250311 134200 13179627 3705 3705 3705 3705 0
333 20250311 134100 13179627 3705 3705 3705 3705 0
334 20250311 134000 13179627 3705 3705 3705 3705 0
335 20250311 133900 13179627 3705 3705 3705 3705 0
336 20250311 133800 13179627 3705 3705 3705 3705 0
337 20250311 133700 13179627 3705 3705 3705 3705 0
338 20250311 133600 13179627 3705 3705 3705 3705 0
339 20250311 133500 13179627 3705 3702 3705 3702 136
340 20250311 133400 12675855 3702 3702 3702 3702 29
341 20250311 133300 12568497 3700 3700 3700 3700 0
342 20250311 133200 12568497 3700 3715 3715 3700 264
343 20250311 133100 11590382 3722 3722 3722 3722 0
344 20250311 133000 11590382 3722 3722 3722 3722 0
345 20250311 132900 11590382 3722 3722 3722 3722 0
346 20250311 132800 11590382 3722 3722 3722 3722 0
347 20250311 132700 11590382 3722 3722 3722 3722 0
348 20250311 132600 11590382 3722 3722 3722 3722 0
349 20250311 132500 11590382 3722 3722 3722 3722 0
350 20250311 132400 11590382 3722 3722 3722 3722 0
351 20250311 132300 11590382 3722 3722 3722 3722 0
352 20250311 132200 11590382 3722 3722 3722 3722 0
353 20250311 132100 11590382 3722 3722 3722 3722 0
354 20250311 132000 11590382 3722 3722 3722 3722 50
355 20250311 131900 11404282 3720 3720 3720 3720 0
356 20250311 131800 11404282 3720 3720 3720 3720 0
357 20250311 131700 11404282 3720 3720 3720 3720 29
358 20250311 131600 11296402 3720 3735 3735 3720 75
359 20250311 131500 11016802 3737 3737 3737 3737 0
360 20250311 131400 11016802 3737 3737 3737 3737 0
361 20250311 131300 11016802 3737 3737 3737 3737 0
362 20250311 131200 11016802 3737 3737 3737 3737 0
363 20250311 131100 11016802 3737 3737 3737 3737 0
364 20250311 131000 11016802 3737 3737 3737 3737 0
365 20250311 130900 11016802 3737 3737 3737 3737 0
366 20250311 130800 11016802 3737 3737 3737 3737 0
367 20250311 130700 11016802 3737 3737 3737 3737 0
368 20250311 130600 11016802 3737 3737 3737 3737 0
369 20250311 130500 11016802 3737 3737 3737 3737 0
370 20250311 130400 11016802 3737 3737 3737 3737 0
371 20250311 130300 11016802 3737 3737 3737 3737 1
372 20250311 130200 11013065 3725 3725 3725 3725 0
373 20250311 130100 11013065 3725 3725 3725 3725 0
374 20250311 130000 11013065 3725 3725 3725 3725 0
375 20250311 125900 11013065 3725 3725 3725 3725 0
376 20250311 125800 11013065 3725 3725 3725 3725 0
377 20250311 125700 11013065 3725 3725 3725 3725 0
378 20250311 125600 11013065 3725 3725 3725 3725 0
379 20250311 125500 11013065 3725 3725 3725 3725 0
380 20250311 125400 11013065 3725 3725 3725 3725 0
381 20250311 125300 11013065 3725 3725 3725 3725 0
382 20250311 125200 11013065 3725 3725 3725 3725 0
383 20250311 125100 11013065 3725 3725 3725 3725 0
384 20250311 125000 11013065 3725 3725 3725 3725 0
385 20250311 124900 11013065 3725 3725 3725 3725 0
386 20250311 124800 11013065 3725 3725 3725 3725 0
387 20250311 124700 11013065 3725 3725 3725 3725 0
388 20250311 124600 11013065 3725 3725 3725 3725 0
389 20250311 124500 11013065 3725 3725 3725 3725 0
390 20250311 124400 11013065 3725 3725 3725 3725 0
391 20250311 124300 11013065 3725 3725 3725 3725 0
392 20250311 124200 11013065 3725 3725 3725 3725 0
393 20250311 124100 11013065 3725 3725 3725 3725 0
394 20250311 124000 11013065 3725 3725 3725 3725 0
395 20250311 123900 11013065 3725 3725 3725 3725 0
396 20250311 123800 11013065 3725 3725 3725 3725 0
397 20250311 123700 11013065 3725 3725 3725 3725 0
398 20250311 123600 11013065 3725 3725 3725 3725 0
399 20250311 123500 11013065 3725 3725 3725 3725 0
400 20250311 123400 11013065 3725 3725 3725 3725 0
401 20250311 123300 11013065 3725 3725 3725 3725 0
402 20250311 123200 11013065 3725 3725 3725 3725 0
403 20250311 123100 11013065 3725 3725 3725 3725 0
404 20250311 123000 11013065 3725 3725 3725 3725 0
405 20250311 122900 11013065 3725 3725 3725 3725 0
406 20250311 122800 11013065 3725 3725 3725 3725 0
407 20250311 122700 11013065 3725 3725 3725 3725 0
408 20250311 122600 11013065 3725 3725 3725 3725 0
409 20250311 122500 11013065 3725 3725 3725 3725 0
410 20250311 122400 11013065 3725 3725 3725 3725 0
411 20250311 122300 11013065 3725 3725 3725 3725 0
412 20250311 122200 11013065 3725 3725 3725 3725 0
413 20250311 122100 11013065 3725 3725 3725 3725 0
414 20250311 122000 11013065 3725 3725 3725 3725 0
415 20250311 121900 11013065 3725 3725 3725 3725 0
416 20250311 121800 11013065 3725 3725 3725 3725 0
417 20250311 121700 11013065 3725 3725 3725 3725 0
418 20250311 121600 11013065 3725 3725 3725 3725 0
419 20250311 121500 11013065 3725 3725 3725 3725 0
420 20250311 121400 11013065 3725 3725 3725 3725 0
421 20250311 121300 11013065 3725 3725 3725 3725 0
422 20250311 121200 11013065 3725 3725 3725 3725 0
423 20250311 121100 11013065 3725 3725 3725 3725 0
424 20250311 121000 11013065 3725 3725 3725 3725 0
425 20250311 120900 11013065 3725 3725 3725 3725 0
426 20250311 120800 11013065 3725 3725 3725 3725 0
427 20250311 120700 11013065 3725 3725 3725 3725 0
428 20250311 120600 11013065 3725 3725 3725 3725 0
429 20250311 120500 11013065 3725 3725 3725 3725 0
430 20250311 120400 11013065 3725 3725 3725 3725 0
431 20250311 120300 11013065 3725 3725 3725 3725 0
432 20250311 120200 11013065 3725 3725 3725 3725 0
433 20250311 120100 11013065 3725 3725 3725 3725 0
434 20250311 120000 11013065 3725 3725 3725 3725 0
435 20250311 115900 11013065 3725 3725 3725 3725 0
436 20250311 115800 11013065 3725 3725 3725 3725 0
437 20250311 115700 11013065 3725 3725 3725 3725 0
438 20250311 115600 11013065 3725 3725 3725 3725 0
439 20250311 115500 11013065 3725 3725 3725 3725 0
440 20250311 115400 11013065 3725 3725 3725 3725 0
441 20250311 115300 11013065 3725 3725 3725 3725 0
442 20250311 115200 11013065 3725 3725 3725 3725 0
443 20250311 115100 11013065 3725 3725 3725 3725 0
444 20250311 115000 11013065 3725 3725 3725 3725 0
445 20250311 114900 11013065 3725 3720 3725 3720 1036
446 20250311 114800 7158965 3725 3725 3725 3725 0
447 20250311 114700 7158965 3725 3720 3725 3720 61
448 20250311 114600 6932015 3720 3720 3720 3720 0
449 20250311 114500 6932015 3720 3720 3720 3720 0
450 20250311 114400 6932015 3720 3720 3720 3720 0
451 20250311 114300 6932015 3720 3720 3720 3720 0
452 20250311 114200 6932015 3720 3720 3720 3720 0
453 20250311 114100 6932015 3720 3720 3720 3720 0
454 20250311 114000 6932015 3720 3720 3720 3720 0
455 20250311 113900 6932015 3720 3720 3720 3720 0
456 20250311 113800 6932015 3720 3720 3720 3720 0
457 20250311 113700 6932015 3720 3720 3720 3720 5
458 20250311 113600 6913415 3720 3720 3720 3720 0
459 20250311 113500 6913415 3720 3720 3720 3720 0
460 20250311 113400 6913415 3720 3720 3720 3720 0
461 20250311 113300 6913415 3720 3720 3720 3720 0
462 20250311 113200 6913415 3720 3720 3720 3720 50
463 20250311 113100 6727415 3725 3725 3725 3725 6
464 20250311 113000 6705065 3720 3720 3720 3720 0
465 20250311 112900 6705065 3720 3720 3720 3720 0
466 20250311 112800 6705065 3720 3720 3720 3720 0
467 20250311 112700 6705065 3720 3720 3720 3720 0
468 20250311 112600 6705065 3720 3720 3720 3720 0
469 20250311 112500 6705065 3720 3720 3720 3720 0
470 20250311 112400 6705065 3720 3720 3720 3720 0
471 20250311 112300 6705065 3720 3720 3720 3720 0
472 20250311 112200 6705065 3720 3720 3720 3720 0
473 20250311 112100 6705065 3720 3720 3720 3720 0
474 20250311 112000 6705065 3720 3720 3720 3720 0
475 20250311 111900 6705065 3720 3720 3720 3720 0
476 20250311 111800 6705065 3720 3720 3720 3720 0
477 20250311 111700 6705065 3720 3720 3720 3720 0
478 20250311 111600 6705065 3720 3720 3720 3720 0
479 20250311 111500 6705065 3720 3720 3720 3720 0
480 20250311 111400 6705065 3720 3720 3720 3720 0
481 20250311 111300 6705065 3720 3720 3720 3720 0
482 20250311 111200 6705065 3720 3720 3720 3720 0
483 20250311 111100 6705065 3720 3720 3720 3720 0
484 20250311 111000 6705065 3720 3720 3720 3720 0
485 20250311 110900 6705065 3720 3720 3720 3720 0
486 20250311 110800 6705065 3720 3720 3720 3720 10
487 20250311 110700 6667865 3720 3720 3720 3720 0
488 20250311 110600 6667865 3720 3720 3720 3720 0
489 20250311 110500 6667865 3720 3720 3720 3720 0
490 20250311 110400 6667865 3720 3720 3720 3720 0
491 20250311 110300 6667865 3720 3720 3720 3720 0
492 20250311 110200 6667865 3720 3720 3720 3720 0
493 20250311 110100 6667865 3720 3720 3720 3720 0
494 20250311 110000 6667865 3720 3720 3720 3720 0
495 20250311 105900 6667865 3720 3720 3720 3720 0
496 20250311 105800 6667865 3720 3720 3720 3720 0
497 20250311 105700 6667865 3720 3720 3720 3720 0
498 20250311 105600 6667865 3720 3720 3720 3720 0
499 20250311 105500 6667865 3720 3720 3720 3720 0
500 20250311 105400 6667865 3720 3720 3720 3720 2
501 20250311 105300 6660425 3725 3725 3725 3725 0
502 20250311 105200 6660425 3725 3725 3725 3725 0
503 20250311 105100 6660425 3725 3725 3725 3725 0
504 20250311 105000 6660425 3725 3725 3725 3725 0
505 20250311 104900 6660425 3725 3725 3725 3725 0
506 20250311 104800 6660425 3725 3725 3725 3725 0
507 20250311 104700 6660425 3725 3725 3725 3725 0
508 20250311 104600 6660425 3725 3725 3725 3725 0
509 20250311 104500 6660425 3725 3725 3725 3725 0
510 20250311 104400 6660425 3725 3725 3725 3725 5
511 20250311 104300 6641800 3725 3725 3725 3725 0
512 20250311 104200 6641800 3725 3725 3725 3725 0
513 20250311 104100 6641800 3725 3725 3725 3725 0
514 20250311 104000 6641800 3725 3725 3725 3725 0
515 20250311 103900 6641800 3725 3725 3725 3725 0
516 20250311 103800 6641800 3725 3725 3725 3725 0
517 20250311 103700 6641800 3725 3725 3725 3725 0
518 20250311 103600 6641800 3725 3725 3725 3725 0
519 20250311 103500 6641800 3725 3725 3725 3725 0
520 20250311 103400 6641800 3725 3725 3725 3725 0
521 20250311 103300 6641800 3725 3725 3725 3725 0
522 20250311 103200 6641800 3725 3725 3725 3725 83
523 20250311 103100 6332625 3745 3745 3745 3745 0
524 20250311 103000 6332625 3745 3745 3745 3745 0
525 20250311 102900 6332625 3745 3745 3745 3745 0
526 20250311 102800 6332625 3745 3745 3745 3745 0
527 20250311 102700 6332625 3745 3745 3745 3745 0
528 20250311 102600 6332625 3745 3745 3745 3745 0
529 20250311 102500 6332625 3745 3745 3745 3745 0
530 20250311 102400 6332625 3745 3745 3745 3745 0
531 20250311 102300 6332625 3745 3745 3745 3745 0
532 20250311 102200 6332625 3745 3745 3745 3745 0
533 20250311 102100 6332625 3745 3745 3745 3745 0
534 20250311 102000 6332625 3745 3745 3745 3745 0
535 20250311 101900 6332625 3745 3745 3745 3745 0
536 20250311 101800 6332625 3745 3745 3745 3745 0
537 20250311 101700 6332625 3745 3745 3745 3745 50
538 20250311 101600 6145375 3725 3725 3725 3725 0
539 20250311 101500 6145375 3725 3725 3725 3725 0
540 20250311 101400 6145375 3725 3725 3725 3725 0
541 20250311 101300 6145375 3725 3725 3725 3725 0
542 20250311 101200 6145375 3725 3725 3725 3725 0
543 20250311 101100 6145375 3725 3725 3725 3725 34
544 20250311 101000 6018725 3725 3725 3725 3725 0
545 20250311 100900 6018725 3725 3725 3725 3725 0
546 20250311 100800 6018725 3725 3725 3725 3725 0
547 20250311 100700 6018725 3725 3725 3725 3725 0
548 20250311 100600 6018725 3725 3725 3725 3725 0
549 20250311 100500 6018725 3725 3725 3725 3725 0
550 20250311 100400 6018725 3725 3725 3725 3725 0
551 20250311 100300 6018725 3725 3725 3725 3725 10
552 20250311 100200 5981475 3725 3725 3725 3725 0
553 20250311 100100 5981475 3725 3725 3725 3725 0
554 20250311 100000 5981475 3725 3725 3725 3725 0
555 20250311 095900 5981475 3725 3725 3725 3725 0
556 20250311 095800 5981475 3725 3725 3725 3725 0
557 20250311 095700 5981475 3725 3725 3725 3725 0
558 20250311 095600 5981475 3725 3725 3725 3725 0
559 20250311 095500 5981475 3725 3725 3725 3725 0
560 20250311 095400 5981475 3725 3725 3725 3725 4
561 20250311 095300 5966575 3725 3725 3725 3725 0
562 20250311 095200 5966575 3725 3725 3725 3725 0
563 20250311 095100 5966575 3725 3725 3725 3725 1
564 20250311 095000 5962850 3710 3710 3710 3710 0
565 20250311 094900 5962850 3710 3710 3710 3710 5
566 20250311 094800 5944300 3700 3700 3700 3700 0
567 20250311 094700 5944300 3700 3700 3700 3700 0
568 20250311 094600 5944300 3700 3700 3700 3700 0
569 20250311 094500 5944300 3700 3700 3700 3700 0
570 20250311 094400 5944300 3700 3700 3700 3700 0
571 20250311 094300 5944300 3700 3700 3700 3700 0
572 20250311 094200 5944300 3700 3700 3700 3700 0
573 20250311 094100 5944300 3700 3700 3700 3700 0
574 20250311 094000 5944300 3700 3700 3700 3700 0
575 20250311 093900 5944300 3700 3700 3700 3700 0
576 20250311 093800 5944300 3700 3700 3700 3700 0
577 20250311 093700 5944300 3700 3725 3725 3700 440
578 20250311 093600 4316275 3725 3725 3725 3725 0
579 20250311 093500 4316275 3725 3725 3725 3725 0
580 20250311 093400 4316275 3725 3725 3725 3725 1
581 20250311 093300 4312550 3725 3725 3725 3725 0
582 20250311 093200 4312550 3725 3725 3725 3725 0
583 20250311 093100 4312550 3725 3725 3725 3725 0
584 20250311 093000 4312550 3725 3725 3725 3725 0
585 20250311 092900 4312550 3725 3725 3725 3725 0
586 20250311 092800 4312550 3725 3725 3725 3725 0
587 20250311 092700 4312550 3725 3725 3725 3725 0
588 20250311 092600 4312550 3725 3725 3725 3725 0
589 20250311 092500 4312550 3725 3725 3725 3725 0
590 20250311 092400 4312550 3725 3725 3725 3725 0
591 20250311 092300 4312550 3725 3725 3725 3725 0
592 20250311 092200 4312550 3725 3725 3725 3725 0
593 20250311 092100 4312550 3725 3725 3725 3725 1
594 20250311 092000 4308825 3700 3700 3700 3700 200
595 20250311 091900 3568825 3700 3700 3700 3700 0
596 20250311 091800 3568825 3700 3700 3700 3700 0
597 20250311 091700 3568825 3700 3700 3700 3700 0
598 20250311 091600 3568825 3700 3700 3700 3700 0
599 20250311 091500 3568825 3700 3700 3700 3700 0
600 20250311 091400 3568825 3700 3700 3700 3700 50
601 20250311 091300 3383825 3700 3700 3700 3700 0
602 20250311 091200 3383825 3700 3700 3700 3700 136
603 20250311 091100 2880625 3700 3700 3700 3700 0
604 20250311 091000 2880625 3700 3715 3715 3700 17
605 20250311 090900 2817695 3725 3720 3725 3720 30
606 20250311 090800 2705965 3735 3745 3745 3735 387
607 20250311 090700 1257845 3745 3745 3745 3745 0
608 20250311 090600 1257845 3745 3750 3750 3745 86
609 20250311 090500 935465 3750 3750 3750 3750 0
610 20250311 090400 935465 3750 3750 3750 3750 0
611 20250311 090300 935465 3750 3750 3750 3750 0
612 20250311 090200 935465 3750 3750 3750 3750 200
613 20250311 090100 185465 3785 3785 3785 3785 0
614 20250311 090000 185465 3785 3785 3785 3785 49

1
025620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,4484846,0,17042414800,0.00
20250306,0,4484846,0,17244232870,0.00
20250305,0,4484846,0,17490899400,0.00
20250304,0,4484846,0,17558172090,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 4484846 0 17042414800 0.00
3 20250306 0 4484846 0 17244232870 0.00
4 20250305 0 4484846 0 17490899400 0.00
5 20250304 0 4484846 0 17558172090 0.00