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

621
033560/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191900,131064925,3375,3375,3375,3375,442
20250311,191800,131064925,3375,3375,3375,3375,0
20250311,191700,131064925,3375,3375,3375,3375,0
20250311,191600,131064925,3375,3375,3375,3375,0
20250311,191500,131064925,3375,3375,3375,3375,0
20250311,191400,131064925,3375,3375,3375,3375,0
20250311,191300,131064925,3375,3375,3375,3375,0
20250311,191200,131064925,3375,3375,3375,3375,0
20250311,191100,131064925,3375,3375,3375,3375,0
20250311,191000,131064925,3375,3375,3375,3375,0
20250311,190900,131064925,3375,3375,3375,3375,0
20250311,190800,131064925,3375,3375,3375,3375,0
20250311,190700,131064925,3375,3375,3375,3375,0
20250311,190600,131064925,3375,3375,3375,3375,0
20250311,190500,131064925,3375,3375,3375,3375,0
20250311,190400,131064925,3375,3375,3375,3375,0
20250311,190300,131064925,3375,3375,3375,3375,0
20250311,190200,131064925,3375,3375,3375,3375,0
20250311,190100,131064925,3375,3375,3375,3375,0
20250311,190000,131064925,3375,3375,3375,3375,0
20250311,185900,131064925,3375,3375,3375,3375,0
20250311,185800,131064925,3375,3375,3375,3375,0
20250311,185700,131064925,3375,3375,3375,3375,0
20250311,185600,131064925,3375,3375,3375,3375,0
20250311,185500,131064925,3375,3375,3375,3375,0
20250311,185400,131064925,3375,3375,3375,3375,0
20250311,185300,131064925,3375,3375,3375,3375,0
20250311,185200,131064925,3375,3375,3375,3375,0
20250311,185100,131064925,3375,3375,3375,3375,0
20250311,185000,131064925,3375,3375,3375,3375,0
20250311,184900,131064925,3375,3375,3375,3375,442
20250311,184800,131064925,3375,3375,3375,3375,0
20250311,184700,131064925,3375,3375,3375,3375,0
20250311,184600,131064925,3375,3375,3375,3375,0
20250311,184500,131064925,3375,3375,3375,3375,0
20250311,184400,131064925,3375,3375,3375,3375,0
20250311,184300,131064925,3375,3375,3375,3375,0
20250311,184200,131064925,3375,3375,3375,3375,0
20250311,184100,131064925,3375,3375,3375,3375,0
20250311,184000,131064925,3375,3375,3375,3375,0
20250311,183900,131064925,3375,3375,3375,3375,0
20250311,183800,131064925,3375,3375,3375,3375,0
20250311,183700,131064925,3375,3375,3375,3375,0
20250311,183600,131064925,3375,3375,3375,3375,0
20250311,183500,131064925,3375,3375,3375,3375,0
20250311,183400,131064925,3375,3375,3375,3375,0
20250311,183300,131064925,3375,3375,3375,3375,0
20250311,183200,131064925,3375,3375,3375,3375,0
20250311,183100,131064925,3375,3375,3375,3375,0
20250311,183000,131064925,3375,3375,3375,3375,0
20250311,182900,131064925,3375,3375,3375,3375,0
20250311,182800,131064925,3375,3375,3375,3375,0
20250311,182700,131064925,3375,3375,3375,3375,0
20250311,182600,131064925,3375,3375,3375,3375,0
20250311,182500,131064925,3375,3375,3375,3375,0
20250311,182400,131064925,3375,3375,3375,3375,0
20250311,182300,131064925,3375,3375,3375,3375,0
20250311,182200,131064925,3375,3375,3375,3375,0
20250311,182100,131064925,3375,3375,3375,3375,0
20250311,182000,131064925,3375,3375,3375,3375,0
20250311,181900,131064925,3375,3375,3375,3375,442
20250311,181800,131064925,3375,3375,3375,3375,0
20250311,181700,131064925,3375,3375,3375,3375,0
20250311,181600,131064925,3375,3375,3375,3375,0
20250311,181500,131064925,3375,3375,3375,3375,0
20250311,181400,131064925,3375,3375,3375,3375,0
20250311,181300,131064925,3375,3375,3375,3375,0
20250311,181200,131064925,3375,3375,3375,3375,0
20250311,181100,131064925,3375,3375,3375,3375,0
20250311,181000,131064925,3375,3375,3375,3375,0
20250311,180900,131064925,3375,3375,3375,3375,0
20250311,180800,131064925,3375,3375,3375,3375,0
20250311,180700,131064925,3375,3375,3375,3375,0
20250311,180600,131064925,3375,3375,3375,3375,0
20250311,180500,131064925,3375,3375,3375,3375,0
20250311,180400,131064925,3375,3375,3375,3375,0
20250311,180300,131064925,3375,3375,3375,3375,0
20250311,180200,131064925,3375,3375,3375,3375,0
20250311,180100,131064925,3375,3375,3375,3375,0
20250311,180000,131064925,3375,3375,3375,3375,0
20250311,175900,131064925,3375,3375,3375,3375,0
20250311,175800,131064925,3375,3375,3375,3375,0
20250311,175700,131064925,3375,3375,3375,3375,0
20250311,175600,131064925,3375,3375,3375,3375,0
20250311,175500,131064925,3375,3375,3375,3375,0
20250311,175400,131064925,3375,3375,3375,3375,0
20250311,175300,131064925,3375,3375,3375,3375,0
20250311,175200,131064925,3375,3375,3375,3375,0
20250311,175100,131064925,3375,3375,3375,3375,0
20250311,175000,131064925,3375,3375,3375,3375,0
20250311,174900,131064925,3375,3375,3375,3375,442
20250311,174800,131064925,3375,3375,3375,3375,0
20250311,174700,131064925,3375,3375,3375,3375,0
20250311,174600,131064925,3375,3375,3375,3375,0
20250311,174500,131064925,3375,3375,3375,3375,0
20250311,174400,131064925,3375,3375,3375,3375,0
20250311,174300,131064925,3375,3375,3375,3375,0
20250311,174200,131064925,3375,3375,3375,3375,0
20250311,174100,131064925,3375,3375,3375,3375,0
20250311,174000,131064925,3375,3375,3375,3375,0
20250311,173900,131064925,3375,3375,3375,3375,0
20250311,173800,131064925,3375,3375,3375,3375,0
20250311,173700,131064925,3375,3375,3375,3375,0
20250311,173600,131064925,3375,3375,3375,3375,0
20250311,173500,131064925,3375,3375,3375,3375,0
20250311,173400,131064925,3375,3375,3375,3375,0
20250311,173300,131064925,3375,3375,3375,3375,0
20250311,173200,131064925,3375,3375,3375,3375,0
20250311,173100,131064925,3375,3375,3375,3375,0
20250311,173000,131064925,3375,3375,3375,3375,0
20250311,172900,131064925,3375,3375,3375,3375,0
20250311,172800,131064925,3375,3375,3375,3375,0
20250311,172700,131064925,3375,3375,3375,3375,0
20250311,172600,131064925,3375,3375,3375,3375,0
20250311,172500,131064925,3375,3375,3375,3375,0
20250311,172400,131064925,3375,3375,3375,3375,0
20250311,172300,131064925,3375,3375,3375,3375,0
20250311,172200,131064925,3375,3375,3375,3375,0
20250311,172100,131064925,3375,3375,3375,3375,0
20250311,172000,131064925,3375,3375,3375,3375,0
20250311,171900,131064925,3375,3375,3375,3375,442
20250311,171800,131064925,3375,3375,3375,3375,0
20250311,171700,131064925,3375,3375,3375,3375,0
20250311,171600,131064925,3375,3375,3375,3375,0
20250311,171500,131064925,3375,3375,3375,3375,0
20250311,171400,131064925,3375,3375,3375,3375,0
20250311,171300,131064925,3375,3375,3375,3375,0
20250311,171200,131064925,3375,3375,3375,3375,0
20250311,171100,131064925,3375,3375,3375,3375,0
20250311,171000,131064925,3375,3375,3375,3375,0
20250311,170900,131064925,3375,3375,3375,3375,0
20250311,170800,131064925,3375,3375,3375,3375,0
20250311,170700,131064925,3375,3375,3375,3375,0
20250311,170600,131064925,3375,3375,3375,3375,0
20250311,170500,131064925,3375,3375,3375,3375,0
20250311,170400,131064925,3375,3375,3375,3375,0
20250311,170300,131064925,3375,3375,3375,3375,0
20250311,170200,131064925,3375,3375,3375,3375,0
20250311,170100,131064925,3375,3375,3375,3375,0
20250311,170000,131064925,3375,3375,3375,3375,0
20250311,165900,131064925,3375,3375,3375,3375,0
20250311,165800,131064925,3375,3375,3375,3375,0
20250311,165700,131064925,3375,3375,3375,3375,0
20250311,165600,131064925,3375,3375,3375,3375,0
20250311,165500,131064925,3375,3375,3375,3375,0
20250311,165400,131064925,3375,3375,3375,3375,0
20250311,165300,131064925,3375,3375,3375,3375,0
20250311,165200,131064925,3375,3375,3375,3375,0
20250311,165100,131064925,3375,3375,3375,3375,0
20250311,165000,131064925,3375,3375,3375,3375,0
20250311,164900,131064925,3375,3375,3375,3375,442
20250311,164800,131064925,3375,3375,3375,3375,0
20250311,164700,131064925,3375,3375,3375,3375,0
20250311,164600,131064925,3375,3375,3375,3375,0
20250311,164500,131064925,3375,3375,3375,3375,0
20250311,164400,131064925,3375,3375,3375,3375,0
20250311,164300,131064925,3375,3375,3375,3375,0
20250311,164200,131064925,3375,3375,3375,3375,0
20250311,164100,131064925,3375,3375,3375,3375,0
20250311,164000,131064925,3375,3375,3375,3375,0
20250311,163900,131064925,3375,3375,3375,3375,0
20250311,163800,131064925,3375,3375,3375,3375,0
20250311,163700,131064925,3375,3375,3375,3375,0
20250311,163600,131064925,3375,3375,3375,3375,0
20250311,163500,131064925,3375,3375,3375,3375,0
20250311,163400,131064925,3375,3375,3375,3375,0
20250311,163300,131064925,3375,3375,3375,3375,0
20250311,163200,131064925,3375,3375,3375,3375,0
20250311,163100,131064925,3375,3375,3375,3375,0
20250311,163000,131064925,3375,3375,3375,3375,0
20250311,162900,131064925,3375,3375,3375,3375,0
20250311,162800,131064925,3375,3375,3375,3375,0
20250311,162700,131064925,3375,3375,3375,3375,0
20250311,162600,131064925,3375,3375,3375,3375,0
20250311,162500,131064925,3375,3375,3375,3375,0
20250311,162400,131064925,3375,3375,3375,3375,0
20250311,162300,131064925,3375,3375,3375,3375,0
20250311,162200,131064925,3375,3375,3375,3375,0
20250311,162100,131064925,3375,3375,3375,3375,0
20250311,162000,131064925,3375,3375,3375,3375,0
20250311,161900,131064925,3375,3375,3375,3375,442
20250311,161800,131064925,3375,3375,3375,3375,0
20250311,161700,131064925,3375,3375,3375,3375,0
20250311,161600,131064925,3375,3375,3375,3375,0
20250311,161500,131064925,3375,3375,3375,3375,0
20250311,161400,131064925,3375,3375,3375,3375,0
20250311,161300,131064925,3375,3375,3375,3375,0
20250311,161200,131064925,3375,3375,3375,3375,0
20250311,161100,131064925,3375,3375,3375,3375,0
20250311,161000,131064925,3375,3375,3375,3375,0
20250311,160900,131064925,3375,3375,3375,3375,0
20250311,160800,131064925,3375,3375,3375,3375,0
20250311,160700,131064925,3375,3375,3375,3375,0
20250311,160600,131064925,3375,3375,3375,3375,0
20250311,160500,131064925,3375,3375,3375,3375,0
20250311,160400,131064925,3375,3375,3375,3375,0
20250311,160300,131064925,3375,3375,3375,3375,0
20250311,160200,131064925,3375,3375,3375,3375,0
20250311,160100,131064925,3375,3375,3375,3375,0
20250311,160000,131064925,3375,3375,3375,3375,0
20250311,155900,131064925,3375,3375,3375,3375,0
20250311,155800,131064925,3375,3375,3375,3375,0
20250311,155700,131064925,3375,3375,3375,3375,0
20250311,155600,131064925,3375,3375,3375,3375,0
20250311,155500,131064925,3375,3375,3375,3375,0
20250311,155400,131064925,3375,3375,3375,3375,0
20250311,155300,131064925,3375,3375,3375,3375,0
20250311,155200,131064925,3375,3375,3375,3375,0
20250311,155100,131064925,3375,3375,3375,3375,0
20250311,155000,131064925,3375,3375,3375,3375,0
20250311,154900,131064925,3375,3375,3375,3375,442
20250311,154800,131064925,3375,3375,3375,3375,0
20250311,154700,131064925,3375,3375,3375,3375,0
20250311,154600,131064925,3375,3375,3375,3375,0
20250311,154500,131064925,3375,3375,3375,3375,0
20250311,154400,131064925,3375,3375,3375,3375,0
20250311,154300,131064925,3375,3375,3375,3375,0
20250311,154200,131064925,3375,3375,3375,3375,0
20250311,154100,131064925,3375,3375,3375,3375,0
20250311,154000,131064925,3375,3375,3375,3375,0
20250311,153900,131064925,3375,3375,3375,3375,0
20250311,153800,131064925,3375,3375,3375,3375,0
20250311,153700,131064925,3375,3375,3375,3375,0
20250311,153600,131064925,3375,3375,3375,3375,0
20250311,153500,131064925,3375,3375,3375,3375,0
20250311,153400,131064925,3375,3375,3375,3375,0
20250311,153300,131064925,3375,3375,3375,3375,0
20250311,153200,131064925,3375,3375,3375,3375,0
20250311,153100,131064925,3375,3375,3375,3375,0
20250311,153000,131064925,3375,3375,3375,3375,442
20250311,152900,129573175,3355,3355,3355,3355,0
20250311,152800,129573175,3355,3355,3355,3355,0
20250311,152700,129573175,3355,3355,3355,3355,0
20250311,152600,129573175,3355,3355,3355,3355,0
20250311,152500,129573175,3355,3355,3355,3355,0
20250311,152400,129573175,3355,3355,3355,3355,0
20250311,152300,129573175,3355,3355,3355,3355,0
20250311,152200,129573175,3355,3355,3355,3355,0
20250311,152100,129573175,3355,3355,3355,3355,0
20250311,152000,129573175,3355,3355,3355,3355,0
20250311,151900,129573175,3355,3330,3355,3330,2
20250311,151800,129566490,3345,3345,3345,3345,285
20250311,151700,128613165,3345,3345,3345,3345,5
20250311,151600,128596440,3345,3345,3345,3345,0
20250311,151500,128596440,3345,3345,3345,3345,0
20250311,151400,128596440,3345,3350,3350,3315,5616
20250311,151300,109794940,3350,3350,3350,3350,550
20250311,151200,107952440,3350,3350,3350,3350,20
20250311,151100,107885440,3355,3350,3355,3350,11
20250311,151000,107848540,3350,3355,3355,3350,2038
20250311,150900,101011780,3355,3360,3360,3355,655
20250311,150800,98814250,3360,3360,3360,3360,0
20250311,150700,98814250,3360,3375,3375,3360,2594
20250311,150600,90098285,3375,3365,3375,3365,622
20250311,150500,88005155,3365,3365,3365,3365,1
20250311,150400,88001790,3365,3365,3365,3365,25
20250311,150300,87917665,3365,3365,3365,3365,94
20250311,150200,87601355,3365,3365,3365,3365,46
20250311,150100,87446565,3365,3365,3365,3365,285
20250311,150000,86487540,3365,3365,3365,3365,0
20250311,145900,86487540,3365,3365,3365,3365,0
20250311,145800,86487540,3365,3365,3365,3365,3
20250311,145700,86477445,3365,3365,3365,3365,7
20250311,145600,86453890,3365,3365,3365,3365,301
20250311,145500,85441025,3365,3360,3365,3360,11
20250311,145400,85404015,3365,3365,3365,3365,0
20250311,145300,85404015,3365,3365,3365,3365,10
20250311,145200,85370365,3365,3365,3365,3365,3468
20250311,145100,73700545,3370,3370,3370,3370,0
20250311,145000,73700545,3370,3370,3370,3370,139
20250311,144900,73232115,3370,3370,3370,3370,133
20250311,144800,72783905,3375,3375,3375,3375,0
20250311,144700,72783905,3375,3375,3375,3375,0
20250311,144600,72783905,3375,3375,3375,3375,0
20250311,144500,72783905,3375,3375,3375,3375,0
20250311,144400,72783905,3375,3375,3375,3375,1000
20250311,144300,69408905,3385,3385,3385,3385,0
20250311,144200,69408905,3385,3385,3385,3385,0
20250311,144100,69408905,3385,3385,3385,3385,0
20250311,144000,69408905,3385,3385,3385,3385,0
20250311,143900,69408905,3385,3385,3385,3385,0
20250311,143800,69408905,3385,3385,3385,3385,0
20250311,143700,69408905,3385,3385,3385,3385,0
20250311,143600,69408905,3385,3385,3385,3385,0
20250311,143500,69408905,3385,3385,3385,3385,0
20250311,143400,69408905,3385,3385,3385,3385,0
20250311,143300,69408905,3385,3385,3385,3385,0
20250311,143200,69408905,3385,3385,3385,3385,0
20250311,143100,69408905,3385,3385,3385,3385,0
20250311,143000,69408905,3385,3385,3385,3385,0
20250311,142900,69408905,3385,3385,3385,3385,0
20250311,142800,69408905,3385,3385,3385,3385,0
20250311,142700,69408905,3385,3385,3385,3385,0
20250311,142600,69408905,3385,3385,3385,3385,0
20250311,142500,69408905,3385,3375,3385,3375,6
20250311,142400,69388635,3385,3385,3385,3385,0
20250311,142300,69388635,3385,3385,3385,3385,0
20250311,142200,69388635,3385,3385,3385,3385,0
20250311,142100,69388635,3385,3385,3385,3385,0
20250311,142000,69388635,3385,3385,3385,3385,0
20250311,141900,69388635,3385,3385,3385,3385,0
20250311,141800,69388635,3385,3385,3385,3385,0
20250311,141700,69388635,3385,3385,3385,3385,0
20250311,141600,69388635,3385,3385,3385,3385,0
20250311,141500,69388635,3385,3385,3385,3385,0
20250311,141400,69388635,3385,3385,3385,3385,0
20250311,141300,69388635,3385,3385,3385,3385,0
20250311,141200,69388635,3385,3385,3385,3385,0
20250311,141100,69388635,3385,3385,3385,3385,0
20250311,141000,69388635,3385,3385,3385,3385,0
20250311,140900,69388635,3385,3385,3385,3385,0
20250311,140800,69388635,3385,3385,3385,3385,0
20250311,140700,69388635,3385,3385,3385,3385,0
20250311,140600,69388635,3385,3380,3385,3380,130
20250311,140500,68949225,3380,3380,3380,3380,0
20250311,140400,68949225,3380,3380,3380,3380,131
20250311,140300,68506445,3390,3390,3390,3390,0
20250311,140200,68506445,3390,3390,3390,3390,0
20250311,140100,68506445,3390,3390,3390,3390,0
20250311,140000,68506445,3390,3390,3390,3390,0
20250311,135900,68506445,3390,3390,3390,3390,0
20250311,135800,68506445,3390,3390,3390,3390,0
20250311,135700,68506445,3390,3390,3390,3390,0
20250311,135600,68506445,3390,3390,3390,3390,0
20250311,135500,68506445,3390,3390,3390,3390,0
20250311,135400,68506445,3390,3390,3390,3390,0
20250311,135300,68506445,3390,3390,3390,3390,0
20250311,135200,68506445,3390,3390,3390,3390,0
20250311,135100,68506445,3390,3375,3390,3365,2001
20250311,135000,61767695,3400,3400,3400,3400,0
20250311,134900,61767695,3400,3400,3400,3400,0
20250311,134800,61767695,3400,3400,3400,3400,0
20250311,134700,61767695,3400,3400,3400,3400,0
20250311,134600,61767695,3400,3400,3400,3400,0
20250311,134500,61767695,3400,3400,3400,3400,0
20250311,134400,61767695,3400,3400,3400,3400,0
20250311,134300,61767695,3400,3400,3400,3400,0
20250311,134200,61767695,3400,3400,3400,3400,0
20250311,134100,61767695,3400,3400,3400,3400,0
20250311,134000,61767695,3400,3400,3400,3400,0
20250311,133900,61767695,3400,3395,3400,3395,12
20250311,133800,61726950,3395,3395,3395,3395,0
20250311,133700,61726950,3395,3395,3395,3395,0
20250311,133600,61726950,3395,3395,3395,3395,0
20250311,133500,61726950,3395,3395,3395,3395,0
20250311,133400,61726950,3395,3395,3395,3395,0
20250311,133300,61726950,3395,3395,3395,3395,0
20250311,133200,61726950,3395,3395,3395,3395,0
20250311,133100,61726950,3395,3395,3395,3395,0
20250311,133000,61726950,3395,3395,3395,3395,0
20250311,132900,61726950,3395,3395,3395,3395,0
20250311,132800,61726950,3395,3395,3395,3395,0
20250311,132700,61726950,3395,3375,3395,3375,2
20250311,132600,61720180,3390,3390,3390,3390,0
20250311,132500,61720180,3390,3390,3390,3390,0
20250311,132400,61720180,3390,3390,3390,3390,0
20250311,132300,61720180,3390,3390,3390,3390,0
20250311,132200,61720180,3390,3390,3390,3390,0
20250311,132100,61720180,3390,3390,3390,3390,0
20250311,132000,61720180,3390,3390,3390,3390,0
20250311,131900,61720180,3390,3390,3390,3390,0
20250311,131800,61720180,3390,3390,3390,3390,0
20250311,131700,61720180,3390,3390,3390,3390,0
20250311,131600,61720180,3390,3390,3390,3390,0
20250311,131500,61720180,3390,3390,3390,3390,0
20250311,131400,61720180,3390,3390,3390,3390,0
20250311,131300,61720180,3390,3390,3390,3390,40
20250311,131200,61584580,3390,3390,3390,3390,0
20250311,131100,61584580,3390,3390,3390,3390,0
20250311,131000,61584580,3390,3390,3390,3390,0
20250311,130900,61584580,3390,3390,3390,3390,0
20250311,130800,61584580,3390,3390,3390,3390,0
20250311,130700,61584580,3390,3390,3390,3390,2
20250311,130600,61577800,3375,3375,3375,3375,0
20250311,130500,61577800,3375,3375,3375,3375,0
20250311,130400,61577800,3375,3390,3390,3375,470
20250311,130300,59990275,3390,3390,3390,3390,0
20250311,130200,59990275,3390,3390,3390,3390,0
20250311,130100,59990275,3390,3390,3390,3390,0
20250311,130000,59990275,3390,3390,3390,3390,100
20250311,125900,59651275,3400,3400,3400,3400,0
20250311,125800,59651275,3400,3400,3400,3400,0
20250311,125700,59651275,3400,3400,3400,3400,0
20250311,125600,59651275,3400,3400,3400,3400,0
20250311,125500,59651275,3400,3400,3400,3400,0
20250311,125400,59651275,3400,3400,3400,3400,0
20250311,125300,59651275,3400,3400,3400,3400,0
20250311,125200,59651275,3400,3400,3400,3400,0
20250311,125100,59651275,3400,3400,3400,3400,0
20250311,125000,59651275,3400,3400,3400,3400,0
20250311,124900,59651275,3400,3400,3400,3400,0
20250311,124800,59651275,3400,3400,3400,3400,0
20250311,124700,59651275,3400,3400,3400,3400,0
20250311,124600,59651275,3400,3400,3400,3400,0
20250311,124500,59651275,3400,3400,3400,3400,0
20250311,124400,59651275,3400,3400,3400,3400,0
20250311,124300,59651275,3400,3400,3400,3400,0
20250311,124200,59651275,3400,3400,3400,3400,0
20250311,124100,59651275,3400,3400,3400,3400,0
20250311,124000,59651275,3400,3400,3400,3400,0
20250311,123900,59651275,3400,3400,3400,3400,0
20250311,123800,59651275,3400,3400,3400,3400,1
20250311,123700,59647875,3400,3400,3400,3400,50
20250311,123600,59477875,3400,3400,3400,3400,0
20250311,123500,59477875,3400,3400,3400,3400,0
20250311,123400,59477875,3400,3400,3400,3400,0
20250311,123300,59477875,3400,3400,3400,3400,0
20250311,123200,59477875,3400,3400,3400,3400,147
20250311,123100,58978075,3405,3405,3405,3405,0
20250311,123000,58978075,3405,3405,3405,3405,0
20250311,122900,58978075,3405,3405,3405,3405,0
20250311,122800,58978075,3405,3405,3405,3405,0
20250311,122700,58978075,3405,3405,3405,3405,0
20250311,122600,58978075,3405,3405,3405,3405,0
20250311,122500,58978075,3405,3405,3405,3405,0
20250311,122400,58978075,3405,3405,3405,3405,0
20250311,122300,58978075,3405,3405,3405,3405,0
20250311,122200,58978075,3405,3405,3405,3405,0
20250311,122100,58978075,3405,3405,3405,3405,0
20250311,122000,58978075,3405,3405,3405,3405,0
20250311,121900,58978075,3405,3405,3405,3405,0
20250311,121800,58978075,3405,3405,3405,3405,0
20250311,121700,58978075,3405,3405,3405,3405,0
20250311,121600,58978075,3405,3405,3405,3405,0
20250311,121500,58978075,3405,3405,3405,3405,0
20250311,121400,58978075,3405,3405,3405,3405,0
20250311,121300,58978075,3405,3405,3405,3405,0
20250311,121200,58978075,3405,3405,3405,3405,2
20250311,121100,58971265,3405,3405,3405,3405,0
20250311,121000,58971265,3405,3405,3405,3405,0
20250311,120900,58971265,3405,3405,3405,3405,0
20250311,120800,58971265,3405,3405,3405,3405,0
20250311,120700,58971265,3405,3405,3405,3405,0
20250311,120600,58971265,3405,3405,3405,3405,0
20250311,120500,58971265,3405,3405,3405,3405,0
20250311,120400,58971265,3405,3405,3405,3405,0
20250311,120300,58971265,3405,3405,3405,3405,0
20250311,120200,58971265,3405,3405,3405,3405,0
20250311,120100,58971265,3405,3405,3405,3405,0
20250311,120000,58971265,3405,3405,3405,3405,0
20250311,115900,58971265,3405,3405,3405,3405,0
20250311,115800,58971265,3405,3405,3405,3405,0
20250311,115700,58971265,3405,3405,3405,3405,0
20250311,115600,58971265,3405,3405,3405,3405,0
20250311,115500,58971265,3405,3405,3405,3405,0
20250311,115400,58971265,3405,3405,3405,3405,0
20250311,115300,58971265,3405,3405,3405,3405,1
20250311,115200,58967860,3385,3385,3385,3385,0
20250311,115100,58967860,3385,3385,3385,3385,0
20250311,115000,58967860,3385,3385,3385,3385,0
20250311,114900,58967860,3385,3385,3385,3385,0
20250311,114800,58967860,3385,3385,3385,3385,0
20250311,114700,58967860,3385,3385,3385,3385,0
20250311,114600,58967860,3385,3385,3385,3385,0
20250311,114500,58967860,3385,3385,3385,3385,0
20250311,114400,58967860,3385,3385,3385,3385,0
20250311,114300,58967860,3385,3385,3385,3385,0
20250311,114200,58967860,3385,3385,3385,3385,0
20250311,114100,58967860,3385,3385,3385,3385,0
20250311,114000,58967860,3385,3385,3385,3385,0
20250311,113900,58967860,3385,3385,3385,3385,0
20250311,113800,58967860,3385,3385,3385,3385,0
20250311,113700,58967860,3385,3385,3385,3385,0
20250311,113600,58967860,3385,3385,3385,3385,0
20250311,113500,58967860,3385,3385,3385,3385,0
20250311,113400,58967860,3385,3385,3385,3385,0
20250311,113300,58967860,3385,3385,3385,3385,0
20250311,113200,58967860,3385,3385,3385,3385,0
20250311,113100,58967860,3385,3385,3385,3385,0
20250311,113000,58967860,3385,3385,3385,3385,0
20250311,112900,58967860,3385,3385,3385,3385,0
20250311,112800,58967860,3385,3385,3385,3385,0
20250311,112700,58967860,3385,3385,3385,3385,0
20250311,112600,58967860,3385,3385,3385,3385,0
20250311,112500,58967860,3385,3385,3385,3385,0
20250311,112400,58967860,3385,3385,3385,3385,0
20250311,112300,58967860,3385,3385,3385,3385,0
20250311,112200,58967860,3385,3385,3385,3385,0
20250311,112100,58967860,3385,3385,3385,3385,0
20250311,112000,58967860,3385,3385,3385,3385,0
20250311,111900,58967860,3385,3385,3385,3385,0
20250311,111800,58967860,3385,3385,3385,3385,3
20250311,111700,58957705,3380,3380,3380,3380,0
20250311,111600,58957705,3380,3380,3380,3380,0
20250311,111500,58957705,3380,3380,3380,3380,0
20250311,111400,58957705,3380,3380,3380,3380,0
20250311,111300,58957705,3380,3380,3380,3380,0
20250311,111200,58957705,3380,3380,3380,3380,0
20250311,111100,58957705,3380,3380,3380,3380,0
20250311,111000,58957705,3380,3380,3380,3380,0
20250311,110900,58957705,3380,3380,3380,3380,0
20250311,110800,58957705,3380,3380,3380,3380,0
20250311,110700,58957705,3380,3380,3380,3380,0
20250311,110600,58957705,3380,3400,3400,3380,269
20250311,110500,58046885,3405,3405,3405,3405,0
20250311,110400,58046885,3405,3405,3405,3405,0
20250311,110300,58046885,3405,3405,3405,3405,0
20250311,110200,58046885,3405,3405,3405,3405,0
20250311,110100,58046885,3405,3405,3405,3405,0
20250311,110000,58046885,3405,3405,3405,3405,0
20250311,105900,58046885,3405,3405,3405,3405,0
20250311,105800,58046885,3405,3405,3405,3405,0
20250311,105700,58046885,3405,3405,3405,3405,0
20250311,105600,58046885,3405,3405,3405,3405,0
20250311,105500,58046885,3405,3405,3405,3405,0
20250311,105400,58046885,3405,3405,3405,3405,0
20250311,105300,58046885,3405,3405,3405,3405,0
20250311,105200,58046885,3405,3405,3405,3405,0
20250311,105100,58046885,3405,3405,3405,3405,0
20250311,105000,58046885,3405,3405,3405,3405,0
20250311,104900,58046885,3405,3405,3405,3405,0
20250311,104800,58046885,3405,3405,3405,3405,2
20250311,104700,58040075,3400,3400,3400,3400,0
20250311,104600,58040075,3400,3400,3400,3400,0
20250311,104500,58040075,3400,3400,3400,3400,0
20250311,104400,58040075,3400,3400,3400,3400,0
20250311,104300,58040075,3400,3400,3400,3400,0
20250311,104200,58040075,3400,3400,3400,3400,0
20250311,104100,58040075,3400,3400,3400,3400,0
20250311,104000,58040075,3400,3400,3400,3400,0
20250311,103900,58040075,3400,3400,3400,3400,0
20250311,103800,58040075,3400,3400,3400,3400,0
20250311,103700,58040075,3400,3400,3400,3400,0
20250311,103600,58040075,3400,3400,3400,3400,0
20250311,103500,58040075,3400,3400,3400,3400,0
20250311,103400,58040075,3400,3400,3400,3400,0
20250311,103300,58040075,3400,3400,3400,3400,0
20250311,103200,58040075,3400,3400,3400,3400,0
20250311,103100,58040075,3400,3400,3400,3400,0
20250311,103000,58040075,3400,3400,3400,3400,70
20250311,102900,57802075,3395,3395,3395,3395,0
20250311,102800,57802075,3395,3395,3395,3395,36
20250311,102700,57679855,3400,3400,3400,3400,0
20250311,102600,57679855,3400,3400,3400,3400,0
20250311,102500,57679855,3400,3400,3400,3400,0
20250311,102400,57679855,3400,3400,3400,3400,30
20250311,102300,57577855,3385,3385,3385,3385,0
20250311,102200,57577855,3385,3385,3385,3385,0
20250311,102100,57577855,3385,3385,3385,3385,0
20250311,102000,57577855,3385,3385,3385,3385,0
20250311,101900,57577855,3385,3385,3385,3385,0
20250311,101800,57577855,3385,3385,3385,3385,0
20250311,101700,57577855,3385,3385,3385,3385,0
20250311,101600,57577855,3385,3385,3385,3385,40
20250311,101500,57442455,3385,3385,3385,3385,1
20250311,101400,57439070,3400,3400,3400,3390,45
20250311,101300,57286230,3400,3400,3400,3400,11
20250311,101200,57248830,3400,3400,3400,3400,7
20250311,101100,57225030,3400,3400,3400,3400,103
20250311,101000,56874830,3410,3410,3410,3410,1
20250311,100900,56871420,3405,3405,3405,3405,188
20250311,100800,56231280,3405,3405,3405,3405,115
20250311,100700,55839705,3440,3440,3440,3440,0
20250311,100600,55839705,3440,3440,3440,3440,0
20250311,100500,55839705,3440,3440,3440,3440,0
20250311,100400,55839705,3440,3440,3440,3440,0
20250311,100300,55839705,3440,3440,3440,3440,0
20250311,100200,55839705,3440,3440,3440,3440,0
20250311,100100,55839705,3440,3440,3440,3440,0
20250311,100000,55839705,3440,3440,3440,3440,0
20250311,095900,55839705,3440,3435,3440,3435,11
20250311,095800,55801870,3400,3400,3400,3400,0
20250311,095700,55801870,3400,3400,3400,3400,0
20250311,095600,55801870,3400,3410,3410,3400,100
20250311,095500,55461310,3445,3445,3445,3445,0
20250311,095400,55461310,3445,3445,3445,3445,0
20250311,095300,55461310,3445,3445,3445,3445,0
20250311,095200,55461310,3445,3435,3445,3435,12
20250311,095100,55420075,3415,3415,3415,3415,0
20250311,095000,55420075,3415,3415,3415,3415,0
20250311,094900,55420075,3415,3415,3415,3415,0
20250311,094800,55420075,3415,3415,3415,3415,15
20250311,094700,55368850,3430,3430,3430,3430,0
20250311,094600,55368850,3430,3430,3430,3430,14
20250311,094500,55320830,3460,3435,3460,3435,40
20250311,094400,55183085,3430,3410,3430,3410,1212
20250311,094300,51040330,3405,3400,3405,3400,5587
20250311,094200,32044525,3400,3395,3400,3395,963
20250311,094100,28771735,3395,3395,3395,3395,0
20250311,094000,28771735,3395,3395,3395,3395,927
20250311,093900,25624570,3390,3390,3390,3390,5
20250311,093800,25607620,3390,3390,3390,3390,42
20250311,093700,25465240,3385,3385,3385,3385,0
20250311,093600,25465240,3385,3385,3385,3385,0
20250311,093500,25465240,3385,3390,3390,3385,285
20250311,093400,24500345,3395,3395,3395,3395,0
20250311,093300,24500345,3395,3395,3395,3395,0
20250311,093200,24500345,3395,3395,3395,3395,0
20250311,093100,24500345,3395,3395,3395,3395,0
20250311,093000,24500345,3395,3395,3395,3395,0
20250311,092900,24500345,3395,3395,3395,3395,50
20250311,092800,24330595,3395,3395,3395,3395,0
20250311,092700,24330595,3395,3395,3395,3395,0
20250311,092600,24330595,3395,3395,3395,3395,0
20250311,092500,24330595,3395,3395,3395,3395,0
20250311,092400,24330595,3395,3385,3395,3385,48
20250311,092300,24168105,3375,3375,3375,3375,0
20250311,092200,24168105,3375,3375,3375,3375,357
20250311,092100,22963230,3365,3365,3365,3365,10
20250311,092000,22929580,3365,3370,3370,3365,333
20250311,091900,21808755,3365,3365,3365,3365,0
20250311,091800,21808755,3365,3385,3385,3365,1897
20250311,091700,15415100,3390,3390,3390,3390,0
20250311,091600,15415100,3390,3390,3390,3390,0
20250311,091500,15415100,3390,3390,3390,3390,0
20250311,091400,15415100,3390,3390,3390,3390,0
20250311,091300,15415100,3390,3390,3390,3390,3
20250311,091200,15404930,3395,3390,3395,3380,2019
20250311,091100,8579725,3385,3385,3385,3385,11
20250311,091000,8542490,3385,3385,3385,3385,34
20250311,090900,8427400,3385,3385,3385,3385,37
20250311,090800,8302155,3400,3400,3400,3400,0
20250311,090700,8302155,3400,3400,3400,3400,0
20250311,090600,8302155,3400,3400,3400,3400,110
20250311,090500,7928155,3400,3400,3400,3400,3
20250311,090400,7917955,3400,3395,3400,3395,88
20250311,090300,7619130,3395,3385,3395,3385,473
20250311,090200,6016745,3380,3385,3385,3380,597
20250311,090100,3998835,3400,3385,3400,3385,409
20250311,090000,2608250,3390,3390,3410,3390,769
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191900 131064925 3375 3375 3375 3375 442
3 20250311 191800 131064925 3375 3375 3375 3375 0
4 20250311 191700 131064925 3375 3375 3375 3375 0
5 20250311 191600 131064925 3375 3375 3375 3375 0
6 20250311 191500 131064925 3375 3375 3375 3375 0
7 20250311 191400 131064925 3375 3375 3375 3375 0
8 20250311 191300 131064925 3375 3375 3375 3375 0
9 20250311 191200 131064925 3375 3375 3375 3375 0
10 20250311 191100 131064925 3375 3375 3375 3375 0
11 20250311 191000 131064925 3375 3375 3375 3375 0
12 20250311 190900 131064925 3375 3375 3375 3375 0
13 20250311 190800 131064925 3375 3375 3375 3375 0
14 20250311 190700 131064925 3375 3375 3375 3375 0
15 20250311 190600 131064925 3375 3375 3375 3375 0
16 20250311 190500 131064925 3375 3375 3375 3375 0
17 20250311 190400 131064925 3375 3375 3375 3375 0
18 20250311 190300 131064925 3375 3375 3375 3375 0
19 20250311 190200 131064925 3375 3375 3375 3375 0
20 20250311 190100 131064925 3375 3375 3375 3375 0
21 20250311 190000 131064925 3375 3375 3375 3375 0
22 20250311 185900 131064925 3375 3375 3375 3375 0
23 20250311 185800 131064925 3375 3375 3375 3375 0
24 20250311 185700 131064925 3375 3375 3375 3375 0
25 20250311 185600 131064925 3375 3375 3375 3375 0
26 20250311 185500 131064925 3375 3375 3375 3375 0
27 20250311 185400 131064925 3375 3375 3375 3375 0
28 20250311 185300 131064925 3375 3375 3375 3375 0
29 20250311 185200 131064925 3375 3375 3375 3375 0
30 20250311 185100 131064925 3375 3375 3375 3375 0
31 20250311 185000 131064925 3375 3375 3375 3375 0
32 20250311 184900 131064925 3375 3375 3375 3375 442
33 20250311 184800 131064925 3375 3375 3375 3375 0
34 20250311 184700 131064925 3375 3375 3375 3375 0
35 20250311 184600 131064925 3375 3375 3375 3375 0
36 20250311 184500 131064925 3375 3375 3375 3375 0
37 20250311 184400 131064925 3375 3375 3375 3375 0
38 20250311 184300 131064925 3375 3375 3375 3375 0
39 20250311 184200 131064925 3375 3375 3375 3375 0
40 20250311 184100 131064925 3375 3375 3375 3375 0
41 20250311 184000 131064925 3375 3375 3375 3375 0
42 20250311 183900 131064925 3375 3375 3375 3375 0
43 20250311 183800 131064925 3375 3375 3375 3375 0
44 20250311 183700 131064925 3375 3375 3375 3375 0
45 20250311 183600 131064925 3375 3375 3375 3375 0
46 20250311 183500 131064925 3375 3375 3375 3375 0
47 20250311 183400 131064925 3375 3375 3375 3375 0
48 20250311 183300 131064925 3375 3375 3375 3375 0
49 20250311 183200 131064925 3375 3375 3375 3375 0
50 20250311 183100 131064925 3375 3375 3375 3375 0
51 20250311 183000 131064925 3375 3375 3375 3375 0
52 20250311 182900 131064925 3375 3375 3375 3375 0
53 20250311 182800 131064925 3375 3375 3375 3375 0
54 20250311 182700 131064925 3375 3375 3375 3375 0
55 20250311 182600 131064925 3375 3375 3375 3375 0
56 20250311 182500 131064925 3375 3375 3375 3375 0
57 20250311 182400 131064925 3375 3375 3375 3375 0
58 20250311 182300 131064925 3375 3375 3375 3375 0
59 20250311 182200 131064925 3375 3375 3375 3375 0
60 20250311 182100 131064925 3375 3375 3375 3375 0
61 20250311 182000 131064925 3375 3375 3375 3375 0
62 20250311 181900 131064925 3375 3375 3375 3375 442
63 20250311 181800 131064925 3375 3375 3375 3375 0
64 20250311 181700 131064925 3375 3375 3375 3375 0
65 20250311 181600 131064925 3375 3375 3375 3375 0
66 20250311 181500 131064925 3375 3375 3375 3375 0
67 20250311 181400 131064925 3375 3375 3375 3375 0
68 20250311 181300 131064925 3375 3375 3375 3375 0
69 20250311 181200 131064925 3375 3375 3375 3375 0
70 20250311 181100 131064925 3375 3375 3375 3375 0
71 20250311 181000 131064925 3375 3375 3375 3375 0
72 20250311 180900 131064925 3375 3375 3375 3375 0
73 20250311 180800 131064925 3375 3375 3375 3375 0
74 20250311 180700 131064925 3375 3375 3375 3375 0
75 20250311 180600 131064925 3375 3375 3375 3375 0
76 20250311 180500 131064925 3375 3375 3375 3375 0
77 20250311 180400 131064925 3375 3375 3375 3375 0
78 20250311 180300 131064925 3375 3375 3375 3375 0
79 20250311 180200 131064925 3375 3375 3375 3375 0
80 20250311 180100 131064925 3375 3375 3375 3375 0
81 20250311 180000 131064925 3375 3375 3375 3375 0
82 20250311 175900 131064925 3375 3375 3375 3375 0
83 20250311 175800 131064925 3375 3375 3375 3375 0
84 20250311 175700 131064925 3375 3375 3375 3375 0
85 20250311 175600 131064925 3375 3375 3375 3375 0
86 20250311 175500 131064925 3375 3375 3375 3375 0
87 20250311 175400 131064925 3375 3375 3375 3375 0
88 20250311 175300 131064925 3375 3375 3375 3375 0
89 20250311 175200 131064925 3375 3375 3375 3375 0
90 20250311 175100 131064925 3375 3375 3375 3375 0
91 20250311 175000 131064925 3375 3375 3375 3375 0
92 20250311 174900 131064925 3375 3375 3375 3375 442
93 20250311 174800 131064925 3375 3375 3375 3375 0
94 20250311 174700 131064925 3375 3375 3375 3375 0
95 20250311 174600 131064925 3375 3375 3375 3375 0
96 20250311 174500 131064925 3375 3375 3375 3375 0
97 20250311 174400 131064925 3375 3375 3375 3375 0
98 20250311 174300 131064925 3375 3375 3375 3375 0
99 20250311 174200 131064925 3375 3375 3375 3375 0
100 20250311 174100 131064925 3375 3375 3375 3375 0
101 20250311 174000 131064925 3375 3375 3375 3375 0
102 20250311 173900 131064925 3375 3375 3375 3375 0
103 20250311 173800 131064925 3375 3375 3375 3375 0
104 20250311 173700 131064925 3375 3375 3375 3375 0
105 20250311 173600 131064925 3375 3375 3375 3375 0
106 20250311 173500 131064925 3375 3375 3375 3375 0
107 20250311 173400 131064925 3375 3375 3375 3375 0
108 20250311 173300 131064925 3375 3375 3375 3375 0
109 20250311 173200 131064925 3375 3375 3375 3375 0
110 20250311 173100 131064925 3375 3375 3375 3375 0
111 20250311 173000 131064925 3375 3375 3375 3375 0
112 20250311 172900 131064925 3375 3375 3375 3375 0
113 20250311 172800 131064925 3375 3375 3375 3375 0
114 20250311 172700 131064925 3375 3375 3375 3375 0
115 20250311 172600 131064925 3375 3375 3375 3375 0
116 20250311 172500 131064925 3375 3375 3375 3375 0
117 20250311 172400 131064925 3375 3375 3375 3375 0
118 20250311 172300 131064925 3375 3375 3375 3375 0
119 20250311 172200 131064925 3375 3375 3375 3375 0
120 20250311 172100 131064925 3375 3375 3375 3375 0
121 20250311 172000 131064925 3375 3375 3375 3375 0
122 20250311 171900 131064925 3375 3375 3375 3375 442
123 20250311 171800 131064925 3375 3375 3375 3375 0
124 20250311 171700 131064925 3375 3375 3375 3375 0
125 20250311 171600 131064925 3375 3375 3375 3375 0
126 20250311 171500 131064925 3375 3375 3375 3375 0
127 20250311 171400 131064925 3375 3375 3375 3375 0
128 20250311 171300 131064925 3375 3375 3375 3375 0
129 20250311 171200 131064925 3375 3375 3375 3375 0
130 20250311 171100 131064925 3375 3375 3375 3375 0
131 20250311 171000 131064925 3375 3375 3375 3375 0
132 20250311 170900 131064925 3375 3375 3375 3375 0
133 20250311 170800 131064925 3375 3375 3375 3375 0
134 20250311 170700 131064925 3375 3375 3375 3375 0
135 20250311 170600 131064925 3375 3375 3375 3375 0
136 20250311 170500 131064925 3375 3375 3375 3375 0
137 20250311 170400 131064925 3375 3375 3375 3375 0
138 20250311 170300 131064925 3375 3375 3375 3375 0
139 20250311 170200 131064925 3375 3375 3375 3375 0
140 20250311 170100 131064925 3375 3375 3375 3375 0
141 20250311 170000 131064925 3375 3375 3375 3375 0
142 20250311 165900 131064925 3375 3375 3375 3375 0
143 20250311 165800 131064925 3375 3375 3375 3375 0
144 20250311 165700 131064925 3375 3375 3375 3375 0
145 20250311 165600 131064925 3375 3375 3375 3375 0
146 20250311 165500 131064925 3375 3375 3375 3375 0
147 20250311 165400 131064925 3375 3375 3375 3375 0
148 20250311 165300 131064925 3375 3375 3375 3375 0
149 20250311 165200 131064925 3375 3375 3375 3375 0
150 20250311 165100 131064925 3375 3375 3375 3375 0
151 20250311 165000 131064925 3375 3375 3375 3375 0
152 20250311 164900 131064925 3375 3375 3375 3375 442
153 20250311 164800 131064925 3375 3375 3375 3375 0
154 20250311 164700 131064925 3375 3375 3375 3375 0
155 20250311 164600 131064925 3375 3375 3375 3375 0
156 20250311 164500 131064925 3375 3375 3375 3375 0
157 20250311 164400 131064925 3375 3375 3375 3375 0
158 20250311 164300 131064925 3375 3375 3375 3375 0
159 20250311 164200 131064925 3375 3375 3375 3375 0
160 20250311 164100 131064925 3375 3375 3375 3375 0
161 20250311 164000 131064925 3375 3375 3375 3375 0
162 20250311 163900 131064925 3375 3375 3375 3375 0
163 20250311 163800 131064925 3375 3375 3375 3375 0
164 20250311 163700 131064925 3375 3375 3375 3375 0
165 20250311 163600 131064925 3375 3375 3375 3375 0
166 20250311 163500 131064925 3375 3375 3375 3375 0
167 20250311 163400 131064925 3375 3375 3375 3375 0
168 20250311 163300 131064925 3375 3375 3375 3375 0
169 20250311 163200 131064925 3375 3375 3375 3375 0
170 20250311 163100 131064925 3375 3375 3375 3375 0
171 20250311 163000 131064925 3375 3375 3375 3375 0
172 20250311 162900 131064925 3375 3375 3375 3375 0
173 20250311 162800 131064925 3375 3375 3375 3375 0
174 20250311 162700 131064925 3375 3375 3375 3375 0
175 20250311 162600 131064925 3375 3375 3375 3375 0
176 20250311 162500 131064925 3375 3375 3375 3375 0
177 20250311 162400 131064925 3375 3375 3375 3375 0
178 20250311 162300 131064925 3375 3375 3375 3375 0
179 20250311 162200 131064925 3375 3375 3375 3375 0
180 20250311 162100 131064925 3375 3375 3375 3375 0
181 20250311 162000 131064925 3375 3375 3375 3375 0
182 20250311 161900 131064925 3375 3375 3375 3375 442
183 20250311 161800 131064925 3375 3375 3375 3375 0
184 20250311 161700 131064925 3375 3375 3375 3375 0
185 20250311 161600 131064925 3375 3375 3375 3375 0
186 20250311 161500 131064925 3375 3375 3375 3375 0
187 20250311 161400 131064925 3375 3375 3375 3375 0
188 20250311 161300 131064925 3375 3375 3375 3375 0
189 20250311 161200 131064925 3375 3375 3375 3375 0
190 20250311 161100 131064925 3375 3375 3375 3375 0
191 20250311 161000 131064925 3375 3375 3375 3375 0
192 20250311 160900 131064925 3375 3375 3375 3375 0
193 20250311 160800 131064925 3375 3375 3375 3375 0
194 20250311 160700 131064925 3375 3375 3375 3375 0
195 20250311 160600 131064925 3375 3375 3375 3375 0
196 20250311 160500 131064925 3375 3375 3375 3375 0
197 20250311 160400 131064925 3375 3375 3375 3375 0
198 20250311 160300 131064925 3375 3375 3375 3375 0
199 20250311 160200 131064925 3375 3375 3375 3375 0
200 20250311 160100 131064925 3375 3375 3375 3375 0
201 20250311 160000 131064925 3375 3375 3375 3375 0
202 20250311 155900 131064925 3375 3375 3375 3375 0
203 20250311 155800 131064925 3375 3375 3375 3375 0
204 20250311 155700 131064925 3375 3375 3375 3375 0
205 20250311 155600 131064925 3375 3375 3375 3375 0
206 20250311 155500 131064925 3375 3375 3375 3375 0
207 20250311 155400 131064925 3375 3375 3375 3375 0
208 20250311 155300 131064925 3375 3375 3375 3375 0
209 20250311 155200 131064925 3375 3375 3375 3375 0
210 20250311 155100 131064925 3375 3375 3375 3375 0
211 20250311 155000 131064925 3375 3375 3375 3375 0
212 20250311 154900 131064925 3375 3375 3375 3375 442
213 20250311 154800 131064925 3375 3375 3375 3375 0
214 20250311 154700 131064925 3375 3375 3375 3375 0
215 20250311 154600 131064925 3375 3375 3375 3375 0
216 20250311 154500 131064925 3375 3375 3375 3375 0
217 20250311 154400 131064925 3375 3375 3375 3375 0
218 20250311 154300 131064925 3375 3375 3375 3375 0
219 20250311 154200 131064925 3375 3375 3375 3375 0
220 20250311 154100 131064925 3375 3375 3375 3375 0
221 20250311 154000 131064925 3375 3375 3375 3375 0
222 20250311 153900 131064925 3375 3375 3375 3375 0
223 20250311 153800 131064925 3375 3375 3375 3375 0
224 20250311 153700 131064925 3375 3375 3375 3375 0
225 20250311 153600 131064925 3375 3375 3375 3375 0
226 20250311 153500 131064925 3375 3375 3375 3375 0
227 20250311 153400 131064925 3375 3375 3375 3375 0
228 20250311 153300 131064925 3375 3375 3375 3375 0
229 20250311 153200 131064925 3375 3375 3375 3375 0
230 20250311 153100 131064925 3375 3375 3375 3375 0
231 20250311 153000 131064925 3375 3375 3375 3375 442
232 20250311 152900 129573175 3355 3355 3355 3355 0
233 20250311 152800 129573175 3355 3355 3355 3355 0
234 20250311 152700 129573175 3355 3355 3355 3355 0
235 20250311 152600 129573175 3355 3355 3355 3355 0
236 20250311 152500 129573175 3355 3355 3355 3355 0
237 20250311 152400 129573175 3355 3355 3355 3355 0
238 20250311 152300 129573175 3355 3355 3355 3355 0
239 20250311 152200 129573175 3355 3355 3355 3355 0
240 20250311 152100 129573175 3355 3355 3355 3355 0
241 20250311 152000 129573175 3355 3355 3355 3355 0
242 20250311 151900 129573175 3355 3330 3355 3330 2
243 20250311 151800 129566490 3345 3345 3345 3345 285
244 20250311 151700 128613165 3345 3345 3345 3345 5
245 20250311 151600 128596440 3345 3345 3345 3345 0
246 20250311 151500 128596440 3345 3345 3345 3345 0
247 20250311 151400 128596440 3345 3350 3350 3315 5616
248 20250311 151300 109794940 3350 3350 3350 3350 550
249 20250311 151200 107952440 3350 3350 3350 3350 20
250 20250311 151100 107885440 3355 3350 3355 3350 11
251 20250311 151000 107848540 3350 3355 3355 3350 2038
252 20250311 150900 101011780 3355 3360 3360 3355 655
253 20250311 150800 98814250 3360 3360 3360 3360 0
254 20250311 150700 98814250 3360 3375 3375 3360 2594
255 20250311 150600 90098285 3375 3365 3375 3365 622
256 20250311 150500 88005155 3365 3365 3365 3365 1
257 20250311 150400 88001790 3365 3365 3365 3365 25
258 20250311 150300 87917665 3365 3365 3365 3365 94
259 20250311 150200 87601355 3365 3365 3365 3365 46
260 20250311 150100 87446565 3365 3365 3365 3365 285
261 20250311 150000 86487540 3365 3365 3365 3365 0
262 20250311 145900 86487540 3365 3365 3365 3365 0
263 20250311 145800 86487540 3365 3365 3365 3365 3
264 20250311 145700 86477445 3365 3365 3365 3365 7
265 20250311 145600 86453890 3365 3365 3365 3365 301
266 20250311 145500 85441025 3365 3360 3365 3360 11
267 20250311 145400 85404015 3365 3365 3365 3365 0
268 20250311 145300 85404015 3365 3365 3365 3365 10
269 20250311 145200 85370365 3365 3365 3365 3365 3468
270 20250311 145100 73700545 3370 3370 3370 3370 0
271 20250311 145000 73700545 3370 3370 3370 3370 139
272 20250311 144900 73232115 3370 3370 3370 3370 133
273 20250311 144800 72783905 3375 3375 3375 3375 0
274 20250311 144700 72783905 3375 3375 3375 3375 0
275 20250311 144600 72783905 3375 3375 3375 3375 0
276 20250311 144500 72783905 3375 3375 3375 3375 0
277 20250311 144400 72783905 3375 3375 3375 3375 1000
278 20250311 144300 69408905 3385 3385 3385 3385 0
279 20250311 144200 69408905 3385 3385 3385 3385 0
280 20250311 144100 69408905 3385 3385 3385 3385 0
281 20250311 144000 69408905 3385 3385 3385 3385 0
282 20250311 143900 69408905 3385 3385 3385 3385 0
283 20250311 143800 69408905 3385 3385 3385 3385 0
284 20250311 143700 69408905 3385 3385 3385 3385 0
285 20250311 143600 69408905 3385 3385 3385 3385 0
286 20250311 143500 69408905 3385 3385 3385 3385 0
287 20250311 143400 69408905 3385 3385 3385 3385 0
288 20250311 143300 69408905 3385 3385 3385 3385 0
289 20250311 143200 69408905 3385 3385 3385 3385 0
290 20250311 143100 69408905 3385 3385 3385 3385 0
291 20250311 143000 69408905 3385 3385 3385 3385 0
292 20250311 142900 69408905 3385 3385 3385 3385 0
293 20250311 142800 69408905 3385 3385 3385 3385 0
294 20250311 142700 69408905 3385 3385 3385 3385 0
295 20250311 142600 69408905 3385 3385 3385 3385 0
296 20250311 142500 69408905 3385 3375 3385 3375 6
297 20250311 142400 69388635 3385 3385 3385 3385 0
298 20250311 142300 69388635 3385 3385 3385 3385 0
299 20250311 142200 69388635 3385 3385 3385 3385 0
300 20250311 142100 69388635 3385 3385 3385 3385 0
301 20250311 142000 69388635 3385 3385 3385 3385 0
302 20250311 141900 69388635 3385 3385 3385 3385 0
303 20250311 141800 69388635 3385 3385 3385 3385 0
304 20250311 141700 69388635 3385 3385 3385 3385 0
305 20250311 141600 69388635 3385 3385 3385 3385 0
306 20250311 141500 69388635 3385 3385 3385 3385 0
307 20250311 141400 69388635 3385 3385 3385 3385 0
308 20250311 141300 69388635 3385 3385 3385 3385 0
309 20250311 141200 69388635 3385 3385 3385 3385 0
310 20250311 141100 69388635 3385 3385 3385 3385 0
311 20250311 141000 69388635 3385 3385 3385 3385 0
312 20250311 140900 69388635 3385 3385 3385 3385 0
313 20250311 140800 69388635 3385 3385 3385 3385 0
314 20250311 140700 69388635 3385 3385 3385 3385 0
315 20250311 140600 69388635 3385 3380 3385 3380 130
316 20250311 140500 68949225 3380 3380 3380 3380 0
317 20250311 140400 68949225 3380 3380 3380 3380 131
318 20250311 140300 68506445 3390 3390 3390 3390 0
319 20250311 140200 68506445 3390 3390 3390 3390 0
320 20250311 140100 68506445 3390 3390 3390 3390 0
321 20250311 140000 68506445 3390 3390 3390 3390 0
322 20250311 135900 68506445 3390 3390 3390 3390 0
323 20250311 135800 68506445 3390 3390 3390 3390 0
324 20250311 135700 68506445 3390 3390 3390 3390 0
325 20250311 135600 68506445 3390 3390 3390 3390 0
326 20250311 135500 68506445 3390 3390 3390 3390 0
327 20250311 135400 68506445 3390 3390 3390 3390 0
328 20250311 135300 68506445 3390 3390 3390 3390 0
329 20250311 135200 68506445 3390 3390 3390 3390 0
330 20250311 135100 68506445 3390 3375 3390 3365 2001
331 20250311 135000 61767695 3400 3400 3400 3400 0
332 20250311 134900 61767695 3400 3400 3400 3400 0
333 20250311 134800 61767695 3400 3400 3400 3400 0
334 20250311 134700 61767695 3400 3400 3400 3400 0
335 20250311 134600 61767695 3400 3400 3400 3400 0
336 20250311 134500 61767695 3400 3400 3400 3400 0
337 20250311 134400 61767695 3400 3400 3400 3400 0
338 20250311 134300 61767695 3400 3400 3400 3400 0
339 20250311 134200 61767695 3400 3400 3400 3400 0
340 20250311 134100 61767695 3400 3400 3400 3400 0
341 20250311 134000 61767695 3400 3400 3400 3400 0
342 20250311 133900 61767695 3400 3395 3400 3395 12
343 20250311 133800 61726950 3395 3395 3395 3395 0
344 20250311 133700 61726950 3395 3395 3395 3395 0
345 20250311 133600 61726950 3395 3395 3395 3395 0
346 20250311 133500 61726950 3395 3395 3395 3395 0
347 20250311 133400 61726950 3395 3395 3395 3395 0
348 20250311 133300 61726950 3395 3395 3395 3395 0
349 20250311 133200 61726950 3395 3395 3395 3395 0
350 20250311 133100 61726950 3395 3395 3395 3395 0
351 20250311 133000 61726950 3395 3395 3395 3395 0
352 20250311 132900 61726950 3395 3395 3395 3395 0
353 20250311 132800 61726950 3395 3395 3395 3395 0
354 20250311 132700 61726950 3395 3375 3395 3375 2
355 20250311 132600 61720180 3390 3390 3390 3390 0
356 20250311 132500 61720180 3390 3390 3390 3390 0
357 20250311 132400 61720180 3390 3390 3390 3390 0
358 20250311 132300 61720180 3390 3390 3390 3390 0
359 20250311 132200 61720180 3390 3390 3390 3390 0
360 20250311 132100 61720180 3390 3390 3390 3390 0
361 20250311 132000 61720180 3390 3390 3390 3390 0
362 20250311 131900 61720180 3390 3390 3390 3390 0
363 20250311 131800 61720180 3390 3390 3390 3390 0
364 20250311 131700 61720180 3390 3390 3390 3390 0
365 20250311 131600 61720180 3390 3390 3390 3390 0
366 20250311 131500 61720180 3390 3390 3390 3390 0
367 20250311 131400 61720180 3390 3390 3390 3390 0
368 20250311 131300 61720180 3390 3390 3390 3390 40
369 20250311 131200 61584580 3390 3390 3390 3390 0
370 20250311 131100 61584580 3390 3390 3390 3390 0
371 20250311 131000 61584580 3390 3390 3390 3390 0
372 20250311 130900 61584580 3390 3390 3390 3390 0
373 20250311 130800 61584580 3390 3390 3390 3390 0
374 20250311 130700 61584580 3390 3390 3390 3390 2
375 20250311 130600 61577800 3375 3375 3375 3375 0
376 20250311 130500 61577800 3375 3375 3375 3375 0
377 20250311 130400 61577800 3375 3390 3390 3375 470
378 20250311 130300 59990275 3390 3390 3390 3390 0
379 20250311 130200 59990275 3390 3390 3390 3390 0
380 20250311 130100 59990275 3390 3390 3390 3390 0
381 20250311 130000 59990275 3390 3390 3390 3390 100
382 20250311 125900 59651275 3400 3400 3400 3400 0
383 20250311 125800 59651275 3400 3400 3400 3400 0
384 20250311 125700 59651275 3400 3400 3400 3400 0
385 20250311 125600 59651275 3400 3400 3400 3400 0
386 20250311 125500 59651275 3400 3400 3400 3400 0
387 20250311 125400 59651275 3400 3400 3400 3400 0
388 20250311 125300 59651275 3400 3400 3400 3400 0
389 20250311 125200 59651275 3400 3400 3400 3400 0
390 20250311 125100 59651275 3400 3400 3400 3400 0
391 20250311 125000 59651275 3400 3400 3400 3400 0
392 20250311 124900 59651275 3400 3400 3400 3400 0
393 20250311 124800 59651275 3400 3400 3400 3400 0
394 20250311 124700 59651275 3400 3400 3400 3400 0
395 20250311 124600 59651275 3400 3400 3400 3400 0
396 20250311 124500 59651275 3400 3400 3400 3400 0
397 20250311 124400 59651275 3400 3400 3400 3400 0
398 20250311 124300 59651275 3400 3400 3400 3400 0
399 20250311 124200 59651275 3400 3400 3400 3400 0
400 20250311 124100 59651275 3400 3400 3400 3400 0
401 20250311 124000 59651275 3400 3400 3400 3400 0
402 20250311 123900 59651275 3400 3400 3400 3400 0
403 20250311 123800 59651275 3400 3400 3400 3400 1
404 20250311 123700 59647875 3400 3400 3400 3400 50
405 20250311 123600 59477875 3400 3400 3400 3400 0
406 20250311 123500 59477875 3400 3400 3400 3400 0
407 20250311 123400 59477875 3400 3400 3400 3400 0
408 20250311 123300 59477875 3400 3400 3400 3400 0
409 20250311 123200 59477875 3400 3400 3400 3400 147
410 20250311 123100 58978075 3405 3405 3405 3405 0
411 20250311 123000 58978075 3405 3405 3405 3405 0
412 20250311 122900 58978075 3405 3405 3405 3405 0
413 20250311 122800 58978075 3405 3405 3405 3405 0
414 20250311 122700 58978075 3405 3405 3405 3405 0
415 20250311 122600 58978075 3405 3405 3405 3405 0
416 20250311 122500 58978075 3405 3405 3405 3405 0
417 20250311 122400 58978075 3405 3405 3405 3405 0
418 20250311 122300 58978075 3405 3405 3405 3405 0
419 20250311 122200 58978075 3405 3405 3405 3405 0
420 20250311 122100 58978075 3405 3405 3405 3405 0
421 20250311 122000 58978075 3405 3405 3405 3405 0
422 20250311 121900 58978075 3405 3405 3405 3405 0
423 20250311 121800 58978075 3405 3405 3405 3405 0
424 20250311 121700 58978075 3405 3405 3405 3405 0
425 20250311 121600 58978075 3405 3405 3405 3405 0
426 20250311 121500 58978075 3405 3405 3405 3405 0
427 20250311 121400 58978075 3405 3405 3405 3405 0
428 20250311 121300 58978075 3405 3405 3405 3405 0
429 20250311 121200 58978075 3405 3405 3405 3405 2
430 20250311 121100 58971265 3405 3405 3405 3405 0
431 20250311 121000 58971265 3405 3405 3405 3405 0
432 20250311 120900 58971265 3405 3405 3405 3405 0
433 20250311 120800 58971265 3405 3405 3405 3405 0
434 20250311 120700 58971265 3405 3405 3405 3405 0
435 20250311 120600 58971265 3405 3405 3405 3405 0
436 20250311 120500 58971265 3405 3405 3405 3405 0
437 20250311 120400 58971265 3405 3405 3405 3405 0
438 20250311 120300 58971265 3405 3405 3405 3405 0
439 20250311 120200 58971265 3405 3405 3405 3405 0
440 20250311 120100 58971265 3405 3405 3405 3405 0
441 20250311 120000 58971265 3405 3405 3405 3405 0
442 20250311 115900 58971265 3405 3405 3405 3405 0
443 20250311 115800 58971265 3405 3405 3405 3405 0
444 20250311 115700 58971265 3405 3405 3405 3405 0
445 20250311 115600 58971265 3405 3405 3405 3405 0
446 20250311 115500 58971265 3405 3405 3405 3405 0
447 20250311 115400 58971265 3405 3405 3405 3405 0
448 20250311 115300 58971265 3405 3405 3405 3405 1
449 20250311 115200 58967860 3385 3385 3385 3385 0
450 20250311 115100 58967860 3385 3385 3385 3385 0
451 20250311 115000 58967860 3385 3385 3385 3385 0
452 20250311 114900 58967860 3385 3385 3385 3385 0
453 20250311 114800 58967860 3385 3385 3385 3385 0
454 20250311 114700 58967860 3385 3385 3385 3385 0
455 20250311 114600 58967860 3385 3385 3385 3385 0
456 20250311 114500 58967860 3385 3385 3385 3385 0
457 20250311 114400 58967860 3385 3385 3385 3385 0
458 20250311 114300 58967860 3385 3385 3385 3385 0
459 20250311 114200 58967860 3385 3385 3385 3385 0
460 20250311 114100 58967860 3385 3385 3385 3385 0
461 20250311 114000 58967860 3385 3385 3385 3385 0
462 20250311 113900 58967860 3385 3385 3385 3385 0
463 20250311 113800 58967860 3385 3385 3385 3385 0
464 20250311 113700 58967860 3385 3385 3385 3385 0
465 20250311 113600 58967860 3385 3385 3385 3385 0
466 20250311 113500 58967860 3385 3385 3385 3385 0
467 20250311 113400 58967860 3385 3385 3385 3385 0
468 20250311 113300 58967860 3385 3385 3385 3385 0
469 20250311 113200 58967860 3385 3385 3385 3385 0
470 20250311 113100 58967860 3385 3385 3385 3385 0
471 20250311 113000 58967860 3385 3385 3385 3385 0
472 20250311 112900 58967860 3385 3385 3385 3385 0
473 20250311 112800 58967860 3385 3385 3385 3385 0
474 20250311 112700 58967860 3385 3385 3385 3385 0
475 20250311 112600 58967860 3385 3385 3385 3385 0
476 20250311 112500 58967860 3385 3385 3385 3385 0
477 20250311 112400 58967860 3385 3385 3385 3385 0
478 20250311 112300 58967860 3385 3385 3385 3385 0
479 20250311 112200 58967860 3385 3385 3385 3385 0
480 20250311 112100 58967860 3385 3385 3385 3385 0
481 20250311 112000 58967860 3385 3385 3385 3385 0
482 20250311 111900 58967860 3385 3385 3385 3385 0
483 20250311 111800 58967860 3385 3385 3385 3385 3
484 20250311 111700 58957705 3380 3380 3380 3380 0
485 20250311 111600 58957705 3380 3380 3380 3380 0
486 20250311 111500 58957705 3380 3380 3380 3380 0
487 20250311 111400 58957705 3380 3380 3380 3380 0
488 20250311 111300 58957705 3380 3380 3380 3380 0
489 20250311 111200 58957705 3380 3380 3380 3380 0
490 20250311 111100 58957705 3380 3380 3380 3380 0
491 20250311 111000 58957705 3380 3380 3380 3380 0
492 20250311 110900 58957705 3380 3380 3380 3380 0
493 20250311 110800 58957705 3380 3380 3380 3380 0
494 20250311 110700 58957705 3380 3380 3380 3380 0
495 20250311 110600 58957705 3380 3400 3400 3380 269
496 20250311 110500 58046885 3405 3405 3405 3405 0
497 20250311 110400 58046885 3405 3405 3405 3405 0
498 20250311 110300 58046885 3405 3405 3405 3405 0
499 20250311 110200 58046885 3405 3405 3405 3405 0
500 20250311 110100 58046885 3405 3405 3405 3405 0
501 20250311 110000 58046885 3405 3405 3405 3405 0
502 20250311 105900 58046885 3405 3405 3405 3405 0
503 20250311 105800 58046885 3405 3405 3405 3405 0
504 20250311 105700 58046885 3405 3405 3405 3405 0
505 20250311 105600 58046885 3405 3405 3405 3405 0
506 20250311 105500 58046885 3405 3405 3405 3405 0
507 20250311 105400 58046885 3405 3405 3405 3405 0
508 20250311 105300 58046885 3405 3405 3405 3405 0
509 20250311 105200 58046885 3405 3405 3405 3405 0
510 20250311 105100 58046885 3405 3405 3405 3405 0
511 20250311 105000 58046885 3405 3405 3405 3405 0
512 20250311 104900 58046885 3405 3405 3405 3405 0
513 20250311 104800 58046885 3405 3405 3405 3405 2
514 20250311 104700 58040075 3400 3400 3400 3400 0
515 20250311 104600 58040075 3400 3400 3400 3400 0
516 20250311 104500 58040075 3400 3400 3400 3400 0
517 20250311 104400 58040075 3400 3400 3400 3400 0
518 20250311 104300 58040075 3400 3400 3400 3400 0
519 20250311 104200 58040075 3400 3400 3400 3400 0
520 20250311 104100 58040075 3400 3400 3400 3400 0
521 20250311 104000 58040075 3400 3400 3400 3400 0
522 20250311 103900 58040075 3400 3400 3400 3400 0
523 20250311 103800 58040075 3400 3400 3400 3400 0
524 20250311 103700 58040075 3400 3400 3400 3400 0
525 20250311 103600 58040075 3400 3400 3400 3400 0
526 20250311 103500 58040075 3400 3400 3400 3400 0
527 20250311 103400 58040075 3400 3400 3400 3400 0
528 20250311 103300 58040075 3400 3400 3400 3400 0
529 20250311 103200 58040075 3400 3400 3400 3400 0
530 20250311 103100 58040075 3400 3400 3400 3400 0
531 20250311 103000 58040075 3400 3400 3400 3400 70
532 20250311 102900 57802075 3395 3395 3395 3395 0
533 20250311 102800 57802075 3395 3395 3395 3395 36
534 20250311 102700 57679855 3400 3400 3400 3400 0
535 20250311 102600 57679855 3400 3400 3400 3400 0
536 20250311 102500 57679855 3400 3400 3400 3400 0
537 20250311 102400 57679855 3400 3400 3400 3400 30
538 20250311 102300 57577855 3385 3385 3385 3385 0
539 20250311 102200 57577855 3385 3385 3385 3385 0
540 20250311 102100 57577855 3385 3385 3385 3385 0
541 20250311 102000 57577855 3385 3385 3385 3385 0
542 20250311 101900 57577855 3385 3385 3385 3385 0
543 20250311 101800 57577855 3385 3385 3385 3385 0
544 20250311 101700 57577855 3385 3385 3385 3385 0
545 20250311 101600 57577855 3385 3385 3385 3385 40
546 20250311 101500 57442455 3385 3385 3385 3385 1
547 20250311 101400 57439070 3400 3400 3400 3390 45
548 20250311 101300 57286230 3400 3400 3400 3400 11
549 20250311 101200 57248830 3400 3400 3400 3400 7
550 20250311 101100 57225030 3400 3400 3400 3400 103
551 20250311 101000 56874830 3410 3410 3410 3410 1
552 20250311 100900 56871420 3405 3405 3405 3405 188
553 20250311 100800 56231280 3405 3405 3405 3405 115
554 20250311 100700 55839705 3440 3440 3440 3440 0
555 20250311 100600 55839705 3440 3440 3440 3440 0
556 20250311 100500 55839705 3440 3440 3440 3440 0
557 20250311 100400 55839705 3440 3440 3440 3440 0
558 20250311 100300 55839705 3440 3440 3440 3440 0
559 20250311 100200 55839705 3440 3440 3440 3440 0
560 20250311 100100 55839705 3440 3440 3440 3440 0
561 20250311 100000 55839705 3440 3440 3440 3440 0
562 20250311 095900 55839705 3440 3435 3440 3435 11
563 20250311 095800 55801870 3400 3400 3400 3400 0
564 20250311 095700 55801870 3400 3400 3400 3400 0
565 20250311 095600 55801870 3400 3410 3410 3400 100
566 20250311 095500 55461310 3445 3445 3445 3445 0
567 20250311 095400 55461310 3445 3445 3445 3445 0
568 20250311 095300 55461310 3445 3445 3445 3445 0
569 20250311 095200 55461310 3445 3435 3445 3435 12
570 20250311 095100 55420075 3415 3415 3415 3415 0
571 20250311 095000 55420075 3415 3415 3415 3415 0
572 20250311 094900 55420075 3415 3415 3415 3415 0
573 20250311 094800 55420075 3415 3415 3415 3415 15
574 20250311 094700 55368850 3430 3430 3430 3430 0
575 20250311 094600 55368850 3430 3430 3430 3430 14
576 20250311 094500 55320830 3460 3435 3460 3435 40
577 20250311 094400 55183085 3430 3410 3430 3410 1212
578 20250311 094300 51040330 3405 3400 3405 3400 5587
579 20250311 094200 32044525 3400 3395 3400 3395 963
580 20250311 094100 28771735 3395 3395 3395 3395 0
581 20250311 094000 28771735 3395 3395 3395 3395 927
582 20250311 093900 25624570 3390 3390 3390 3390 5
583 20250311 093800 25607620 3390 3390 3390 3390 42
584 20250311 093700 25465240 3385 3385 3385 3385 0
585 20250311 093600 25465240 3385 3385 3385 3385 0
586 20250311 093500 25465240 3385 3390 3390 3385 285
587 20250311 093400 24500345 3395 3395 3395 3395 0
588 20250311 093300 24500345 3395 3395 3395 3395 0
589 20250311 093200 24500345 3395 3395 3395 3395 0
590 20250311 093100 24500345 3395 3395 3395 3395 0
591 20250311 093000 24500345 3395 3395 3395 3395 0
592 20250311 092900 24500345 3395 3395 3395 3395 50
593 20250311 092800 24330595 3395 3395 3395 3395 0
594 20250311 092700 24330595 3395 3395 3395 3395 0
595 20250311 092600 24330595 3395 3395 3395 3395 0
596 20250311 092500 24330595 3395 3395 3395 3395 0
597 20250311 092400 24330595 3395 3385 3395 3385 48
598 20250311 092300 24168105 3375 3375 3375 3375 0
599 20250311 092200 24168105 3375 3375 3375 3375 357
600 20250311 092100 22963230 3365 3365 3365 3365 10
601 20250311 092000 22929580 3365 3370 3370 3365 333
602 20250311 091900 21808755 3365 3365 3365 3365 0
603 20250311 091800 21808755 3365 3385 3385 3365 1897
604 20250311 091700 15415100 3390 3390 3390 3390 0
605 20250311 091600 15415100 3390 3390 3390 3390 0
606 20250311 091500 15415100 3390 3390 3390 3390 0
607 20250311 091400 15415100 3390 3390 3390 3390 0
608 20250311 091300 15415100 3390 3390 3390 3390 3
609 20250311 091200 15404930 3395 3390 3395 3380 2019
610 20250311 091100 8579725 3385 3385 3385 3385 11
611 20250311 091000 8542490 3385 3385 3385 3385 34
612 20250311 090900 8427400 3385 3385 3385 3385 37
613 20250311 090800 8302155 3400 3400 3400 3400 0
614 20250311 090700 8302155 3400 3400 3400 3400 0
615 20250311 090600 8302155 3400 3400 3400 3400 110
616 20250311 090500 7928155 3400 3400 3400 3400 3
617 20250311 090400 7917955 3400 3395 3400 3395 88
618 20250311 090300 7619130 3395 3385 3395 3385 473
619 20250311 090200 6016745 3380 3385 3385 3380 597
620 20250311 090100 3998835 3400 3385 3400 3385 409
621 20250311 090000 2608250 3390 3390 3410 3390 769

1
033560/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,17100000,0,59251500000,0.00
20250306,0,17100000,0,59166000000,0.00
20250305,0,17100000,0,58995000000,0.00
20250304,0,17100000,0,58995000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 17100000 0 59251500000 0.00
3 20250306 0 17100000 0 59166000000 0.00
4 20250305 0 17100000 0 58995000000 0.00
5 20250304 0 17100000 0 58995000000 0.00