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

623
036030/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192100,224464135,3665,3665,3665,3665,319
20250311,192000,224464135,3665,3665,3665,3665,0
20250311,191900,224464135,3665,3665,3665,3665,0
20250311,191800,224464135,3665,3665,3665,3665,0
20250311,191700,224464135,3665,3665,3665,3665,0
20250311,191600,224464135,3665,3665,3665,3665,0
20250311,191500,224464135,3665,3665,3665,3665,0
20250311,191400,224464135,3665,3665,3665,3665,0
20250311,191300,224464135,3665,3665,3665,3665,0
20250311,191200,224464135,3665,3665,3665,3665,0
20250311,191100,224464135,3665,3665,3665,3665,0
20250311,191000,224464135,3665,3665,3665,3665,0
20250311,190900,224464135,3665,3665,3665,3665,0
20250311,190800,224464135,3665,3665,3665,3665,0
20250311,190700,224464135,3665,3665,3665,3665,0
20250311,190600,224464135,3665,3665,3665,3665,0
20250311,190500,224464135,3665,3665,3665,3665,0
20250311,190400,224464135,3665,3665,3665,3665,0
20250311,190300,224464135,3665,3665,3665,3665,0
20250311,190200,224464135,3665,3665,3665,3665,0
20250311,190100,224464135,3665,3665,3665,3665,0
20250311,190000,224464135,3665,3665,3665,3665,0
20250311,185900,224464135,3665,3665,3665,3665,0
20250311,185800,224464135,3665,3665,3665,3665,0
20250311,185700,224464135,3665,3665,3665,3665,0
20250311,185600,224464135,3665,3665,3665,3665,0
20250311,185500,224464135,3665,3665,3665,3665,0
20250311,185400,224464135,3665,3665,3665,3665,0
20250311,185300,224464135,3665,3665,3665,3665,0
20250311,185200,224464135,3665,3665,3665,3665,0
20250311,185100,224464135,3665,3665,3665,3665,319
20250311,185000,224464135,3665,3665,3665,3665,0
20250311,184900,224464135,3665,3665,3665,3665,0
20250311,184800,224464135,3665,3665,3665,3665,0
20250311,184700,224464135,3665,3665,3665,3665,0
20250311,184600,224464135,3665,3665,3665,3665,0
20250311,184500,224464135,3665,3665,3665,3665,0
20250311,184400,224464135,3665,3665,3665,3665,0
20250311,184300,224464135,3665,3665,3665,3665,0
20250311,184200,224464135,3665,3665,3665,3665,0
20250311,184100,224464135,3665,3665,3665,3665,0
20250311,184000,224464135,3665,3665,3665,3665,0
20250311,183900,224464135,3665,3665,3665,3665,0
20250311,183800,224464135,3665,3665,3665,3665,0
20250311,183700,224464135,3665,3665,3665,3665,0
20250311,183600,224464135,3665,3665,3665,3665,0
20250311,183500,224464135,3665,3665,3665,3665,0
20250311,183400,224464135,3665,3665,3665,3665,0
20250311,183300,224464135,3665,3665,3665,3665,0
20250311,183200,224464135,3665,3665,3665,3665,0
20250311,183100,224464135,3665,3665,3665,3665,0
20250311,183000,224464135,3665,3665,3665,3665,0
20250311,182900,224464135,3665,3665,3665,3665,0
20250311,182800,224464135,3665,3665,3665,3665,0
20250311,182700,224464135,3665,3665,3665,3665,0
20250311,182600,224464135,3665,3665,3665,3665,0
20250311,182500,224464135,3665,3665,3665,3665,0
20250311,182400,224464135,3665,3665,3665,3665,0
20250311,182300,224464135,3665,3665,3665,3665,0
20250311,182200,224464135,3665,3665,3665,3665,0
20250311,182100,224464135,3665,3665,3665,3665,319
20250311,182000,224464135,3665,3665,3665,3665,0
20250311,181900,224464135,3665,3665,3665,3665,0
20250311,181800,224464135,3665,3665,3665,3665,0
20250311,181700,224464135,3665,3665,3665,3665,0
20250311,181600,224464135,3665,3665,3665,3665,0
20250311,181500,224464135,3665,3665,3665,3665,0
20250311,181400,224464135,3665,3665,3665,3665,0
20250311,181300,224464135,3665,3665,3665,3665,0
20250311,181200,224464135,3665,3665,3665,3665,0
20250311,181100,224464135,3665,3665,3665,3665,0
20250311,181000,224464135,3665,3665,3665,3665,0
20250311,180900,224464135,3665,3665,3665,3665,0
20250311,180800,224464135,3665,3665,3665,3665,0
20250311,180700,224464135,3665,3665,3665,3665,0
20250311,180600,224464135,3665,3665,3665,3665,0
20250311,180500,224464135,3665,3665,3665,3665,0
20250311,180400,224464135,3665,3665,3665,3665,0
20250311,180300,224464135,3665,3665,3665,3665,0
20250311,180200,224464135,3665,3665,3665,3665,0
20250311,180100,224464135,3665,3665,3665,3665,0
20250311,180000,224464135,3665,3665,3665,3665,0
20250311,175900,224464135,3665,3665,3665,3665,0
20250311,175800,224464135,3665,3665,3665,3665,0
20250311,175700,224464135,3665,3665,3665,3665,0
20250311,175600,224464135,3665,3665,3665,3665,0
20250311,175500,224464135,3665,3665,3665,3665,0
20250311,175400,224464135,3665,3665,3665,3665,0
20250311,175300,224464135,3665,3665,3665,3665,0
20250311,175200,224464135,3665,3665,3665,3665,0
20250311,175100,224464135,3665,3665,3665,3665,319
20250311,175000,224464135,3665,3665,3665,3665,0
20250311,174900,224464135,3665,3665,3665,3665,0
20250311,174800,224464135,3665,3665,3665,3665,0
20250311,174700,224464135,3665,3665,3665,3665,0
20250311,174600,224464135,3665,3665,3665,3665,0
20250311,174500,224464135,3665,3665,3665,3665,0
20250311,174400,224464135,3665,3665,3665,3665,0
20250311,174300,224464135,3665,3665,3665,3665,0
20250311,174200,224464135,3665,3665,3665,3665,0
20250311,174100,224464135,3665,3665,3665,3665,0
20250311,174000,224464135,3665,3665,3665,3665,0
20250311,173900,224464135,3665,3665,3665,3665,0
20250311,173800,224464135,3665,3665,3665,3665,0
20250311,173700,224464135,3665,3665,3665,3665,0
20250311,173600,224464135,3665,3665,3665,3665,0
20250311,173500,224464135,3665,3665,3665,3665,0
20250311,173400,224464135,3665,3665,3665,3665,0
20250311,173300,224464135,3665,3665,3665,3665,0
20250311,173200,224464135,3665,3665,3665,3665,0
20250311,173100,224464135,3665,3665,3665,3665,0
20250311,173000,224464135,3665,3665,3665,3665,0
20250311,172900,224464135,3665,3665,3665,3665,0
20250311,172800,224464135,3665,3665,3665,3665,0
20250311,172700,224464135,3665,3665,3665,3665,0
20250311,172600,224464135,3665,3665,3665,3665,0
20250311,172500,224464135,3665,3665,3665,3665,0
20250311,172400,224464135,3665,3665,3665,3665,0
20250311,172300,224464135,3665,3665,3665,3665,0
20250311,172200,224464135,3665,3665,3665,3665,0
20250311,172100,224464135,3665,3665,3665,3665,319
20250311,172000,224464135,3665,3665,3665,3665,0
20250311,171900,224464135,3665,3665,3665,3665,0
20250311,171800,224464135,3665,3665,3665,3665,0
20250311,171700,224464135,3665,3665,3665,3665,0
20250311,171600,224464135,3665,3665,3665,3665,0
20250311,171500,224464135,3665,3665,3665,3665,0
20250311,171400,224464135,3665,3665,3665,3665,0
20250311,171300,224464135,3665,3665,3665,3665,0
20250311,171200,224464135,3665,3665,3665,3665,0
20250311,171100,224464135,3665,3665,3665,3665,0
20250311,171000,224464135,3665,3665,3665,3665,0
20250311,170900,224464135,3665,3665,3665,3665,0
20250311,170800,224464135,3665,3665,3665,3665,0
20250311,170700,224464135,3665,3665,3665,3665,0
20250311,170600,224464135,3665,3665,3665,3665,0
20250311,170500,224464135,3665,3665,3665,3665,0
20250311,170400,224464135,3665,3665,3665,3665,0
20250311,170300,224464135,3665,3665,3665,3665,0
20250311,170200,224464135,3665,3665,3665,3665,0
20250311,170100,224464135,3665,3665,3665,3665,0
20250311,170000,224464135,3665,3665,3665,3665,0
20250311,165900,224464135,3665,3665,3665,3665,0
20250311,165800,224464135,3665,3665,3665,3665,0
20250311,165700,224464135,3665,3665,3665,3665,0
20250311,165600,224464135,3665,3665,3665,3665,0
20250311,165500,224464135,3665,3665,3665,3665,0
20250311,165400,224464135,3665,3665,3665,3665,0
20250311,165300,224464135,3665,3665,3665,3665,0
20250311,165200,224464135,3665,3665,3665,3665,0
20250311,165100,224464135,3665,3665,3665,3665,319
20250311,165000,224464135,3665,3665,3665,3665,0
20250311,164900,224464135,3665,3665,3665,3665,0
20250311,164800,224464135,3665,3665,3665,3665,0
20250311,164700,224464135,3665,3665,3665,3665,0
20250311,164600,224464135,3665,3665,3665,3665,0
20250311,164500,224464135,3665,3665,3665,3665,0
20250311,164400,224464135,3665,3665,3665,3665,0
20250311,164300,224464135,3665,3665,3665,3665,0
20250311,164200,224464135,3665,3665,3665,3665,0
20250311,164100,224464135,3665,3665,3665,3665,0
20250311,164000,224464135,3665,3665,3665,3665,0
20250311,163900,224464135,3665,3665,3665,3665,0
20250311,163800,224464135,3665,3665,3665,3665,0
20250311,163700,224464135,3665,3665,3665,3665,0
20250311,163600,224464135,3665,3665,3665,3665,0
20250311,163500,224464135,3665,3665,3665,3665,0
20250311,163400,224464135,3665,3665,3665,3665,0
20250311,163300,224464135,3665,3665,3665,3665,0
20250311,163200,224464135,3665,3665,3665,3665,0
20250311,163100,224464135,3665,3665,3665,3665,0
20250311,163000,224464135,3665,3665,3665,3665,0
20250311,162900,224464135,3665,3665,3665,3665,0
20250311,162800,224464135,3665,3665,3665,3665,0
20250311,162700,224464135,3665,3665,3665,3665,0
20250311,162600,224464135,3665,3665,3665,3665,0
20250311,162500,224464135,3665,3665,3665,3665,0
20250311,162400,224464135,3665,3665,3665,3665,0
20250311,162300,224464135,3665,3665,3665,3665,0
20250311,162200,224464135,3665,3665,3665,3665,0
20250311,162100,224464135,3665,3665,3665,3665,319
20250311,162000,224464135,3665,3665,3665,3665,0
20250311,161900,224464135,3665,3665,3665,3665,0
20250311,161800,224464135,3665,3665,3665,3665,0
20250311,161700,224464135,3665,3665,3665,3665,0
20250311,161600,224464135,3665,3665,3665,3665,0
20250311,161500,224464135,3665,3665,3665,3665,0
20250311,161400,224464135,3665,3665,3665,3665,0
20250311,161300,224464135,3665,3665,3665,3665,0
20250311,161200,224464135,3665,3665,3665,3665,0
20250311,161100,224464135,3665,3665,3665,3665,0
20250311,161000,224464135,3665,3665,3665,3665,0
20250311,160900,224464135,3665,3665,3665,3665,0
20250311,160800,224464135,3665,3665,3665,3665,0
20250311,160700,224464135,3665,3665,3665,3665,0
20250311,160600,224464135,3665,3665,3665,3665,0
20250311,160500,224464135,3665,3665,3665,3665,0
20250311,160400,224464135,3665,3665,3665,3665,0
20250311,160300,224464135,3665,3665,3665,3665,0
20250311,160200,224464135,3665,3665,3665,3665,0
20250311,160100,224464135,3665,3665,3665,3665,0
20250311,160000,224464135,3665,3665,3665,3665,0
20250311,155900,224464135,3665,3665,3665,3665,0
20250311,155800,224464135,3665,3665,3665,3665,0
20250311,155700,224464135,3665,3665,3665,3665,0
20250311,155600,224464135,3665,3665,3665,3665,0
20250311,155500,224464135,3665,3665,3665,3665,0
20250311,155400,224464135,3665,3665,3665,3665,0
20250311,155300,224464135,3665,3665,3665,3665,0
20250311,155200,224464135,3665,3665,3665,3665,0
20250311,155100,224464135,3665,3665,3665,3665,319
20250311,155000,224464135,3665,3665,3665,3665,0
20250311,154900,224464135,3665,3665,3665,3665,0
20250311,154800,224464135,3665,3665,3665,3665,0
20250311,154700,224464135,3665,3665,3665,3665,0
20250311,154600,224464135,3665,3665,3665,3665,0
20250311,154500,224464135,3665,3665,3665,3665,0
20250311,154400,224464135,3665,3665,3665,3665,0
20250311,154300,224464135,3665,3665,3665,3665,0
20250311,154200,224464135,3665,3665,3665,3665,0
20250311,154100,224464135,3665,3665,3665,3665,0
20250311,154000,224464135,3665,3665,3665,3665,0
20250311,153900,224464135,3665,3665,3665,3665,0
20250311,153800,224464135,3665,3665,3665,3665,0
20250311,153700,224464135,3665,3665,3665,3665,0
20250311,153600,224464135,3665,3665,3665,3665,0
20250311,153500,224464135,3665,3665,3665,3665,0
20250311,153400,224464135,3665,3665,3665,3665,0
20250311,153300,224464135,3665,3665,3665,3665,0
20250311,153200,224464135,3665,3665,3665,3665,0
20250311,153100,224464135,3665,3665,3665,3665,0
20250311,153000,224464135,3665,3665,3665,3665,319
20250311,152900,223295000,3665,3665,3665,3665,0
20250311,152800,223295000,3665,3665,3665,3665,0
20250311,152700,223295000,3665,3665,3665,3665,0
20250311,152600,223295000,3665,3665,3665,3665,0
20250311,152500,223295000,3665,3665,3665,3665,0
20250311,152400,223295000,3665,3665,3665,3665,0
20250311,152300,223295000,3665,3665,3665,3665,0
20250311,152200,223295000,3665,3665,3665,3665,0
20250311,152100,223295000,3665,3665,3665,3665,0
20250311,152000,223295000,3665,3665,3665,3665,0
20250311,151900,223295000,3665,3665,3665,3665,0
20250311,151800,223295000,3665,3665,3665,3665,42
20250311,151700,223141070,3665,3665,3665,3665,0
20250311,151600,223141070,3665,3665,3665,3665,0
20250311,151500,223141070,3665,3665,3665,3665,0
20250311,151400,223141070,3665,3665,3665,3665,0
20250311,151300,223141070,3665,3665,3665,3665,0
20250311,151200,223141070,3665,3665,3665,3665,0
20250311,151100,223141070,3665,3665,3665,3665,14
20250311,151000,223089760,3660,3660,3660,3660,0
20250311,150900,223089760,3660,3660,3660,3660,0
20250311,150800,223089760,3660,3660,3660,3660,0
20250311,150700,223089760,3660,3660,3660,3660,0
20250311,150600,223089760,3660,3660,3660,3660,0
20250311,150500,223089760,3660,3660,3660,3660,0
20250311,150400,223089760,3660,3665,3665,3660,55
20250311,150300,222888210,3665,3665,3665,3665,0
20250311,150200,222888210,3665,3665,3665,3665,477
20250311,150100,221140005,3665,3665,3665,3665,0
20250311,150000,221140005,3665,3665,3665,3665,22
20250311,145900,221059375,3670,3670,3670,3670,0
20250311,145800,221059375,3670,3670,3670,3670,0
20250311,145700,221059375,3670,3670,3670,3670,0
20250311,145600,221059375,3670,3670,3670,3670,0
20250311,145500,221059375,3670,3670,3670,3670,0
20250311,145400,221059375,3670,3670,3670,3670,0
20250311,145300,221059375,3670,3670,3670,3670,0
20250311,145200,221059375,3670,3670,3670,3670,0
20250311,145100,221059375,3670,3670,3670,3670,0
20250311,145000,221059375,3670,3670,3670,3670,0
20250311,144900,221059375,3670,3670,3670,3670,0
20250311,144800,221059375,3670,3670,3670,3670,0
20250311,144700,221059375,3670,3670,3670,3670,0
20250311,144600,221059375,3670,3670,3670,3670,0
20250311,144500,221059375,3670,3670,3670,3670,0
20250311,144400,221059375,3670,3670,3670,3670,5
20250311,144300,221041025,3670,3670,3670,3670,0
20250311,144200,221041025,3670,3670,3670,3670,0
20250311,144100,221041025,3670,3670,3670,3670,0
20250311,144000,221041025,3670,3670,3670,3670,0
20250311,143900,221041025,3670,3670,3670,3670,0
20250311,143800,221041025,3670,3670,3670,3670,31
20250311,143700,220927255,3680,3680,3680,3680,0
20250311,143600,220927255,3680,3680,3680,3680,0
20250311,143500,220927255,3680,3680,3680,3680,0
20250311,143400,220927255,3680,3680,3680,3680,0
20250311,143300,220927255,3680,3680,3680,3680,0
20250311,143200,220927255,3680,3680,3680,3680,0
20250311,143100,220927255,3680,3680,3680,3680,0
20250311,143000,220927255,3680,3680,3680,3680,326
20250311,142900,219727575,3670,3670,3670,3670,0
20250311,142800,219727575,3670,3670,3670,3670,0
20250311,142700,219727575,3670,3670,3670,3670,0
20250311,142600,219727575,3670,3670,3670,3670,0
20250311,142500,219727575,3670,3660,3670,3660,2398
20250311,142400,210932205,3660,3660,3660,3660,0
20250311,142300,210932205,3660,3660,3660,3660,0
20250311,142200,210932205,3660,3660,3660,3660,0
20250311,142100,210932205,3660,3660,3660,3660,408
20250311,142000,209438925,3660,3660,3660,3660,1
20250311,141900,209435265,3660,3660,3660,3660,0
20250311,141800,209435265,3660,3660,3660,3660,0
20250311,141700,209435265,3660,3660,3660,3660,0
20250311,141600,209435265,3660,3660,3660,3660,0
20250311,141500,209435265,3660,3660,3660,3660,0
20250311,141400,209435265,3660,3660,3660,3660,0
20250311,141300,209435265,3660,3660,3660,3660,0
20250311,141200,209435265,3660,3660,3660,3660,15
20250311,141100,209380365,3660,3660,3660,3660,0
20250311,141000,209380365,3660,3660,3660,3660,0
20250311,140900,209380365,3660,3670,3670,3660,69
20250311,140800,209127635,3675,3675,3675,3675,0
20250311,140700,209127635,3675,3675,3675,3675,0
20250311,140600,209127635,3675,3675,3675,3675,0
20250311,140500,209127635,3675,3675,3675,3675,0
20250311,140400,209127635,3675,3675,3675,3675,0
20250311,140300,209127635,3675,3675,3675,3675,0
20250311,140200,209127635,3675,3675,3675,3675,0
20250311,140100,209127635,3675,3675,3675,3675,0
20250311,140000,209127635,3675,3670,3675,3670,57
20250311,135900,208918350,3670,3670,3670,3670,0
20250311,135800,208918350,3670,3670,3670,3670,0
20250311,135700,208918350,3670,3670,3670,3670,0
20250311,135600,208918350,3670,3670,3670,3670,0
20250311,135500,208918350,3670,3670,3670,3670,0
20250311,135400,208918350,3670,3670,3670,3670,0
20250311,135300,208918350,3670,3670,3670,3670,0
20250311,135200,208918350,3670,3670,3670,3670,0
20250311,135100,208918350,3670,3670,3670,3670,0
20250311,135000,208918350,3670,3670,3670,3670,0
20250311,134900,208918350,3670,3670,3670,3670,0
20250311,134800,208918350,3670,3670,3670,3670,0
20250311,134700,208918350,3670,3670,3670,3670,0
20250311,134600,208918350,3670,3670,3670,3670,0
20250311,134500,208918350,3670,3670,3670,3670,0
20250311,134400,208918350,3670,3670,3670,3670,0
20250311,134300,208918350,3670,3670,3670,3670,0
20250311,134200,208918350,3670,3670,3670,3670,0
20250311,134100,208918350,3670,3670,3670,3670,0
20250311,134000,208918350,3670,3670,3670,3670,0
20250311,133900,208918350,3670,3670,3670,3670,0
20250311,133800,208918350,3670,3670,3670,3670,0
20250311,133700,208918350,3670,3670,3670,3670,0
20250311,133600,208918350,3670,3670,3670,3670,0
20250311,133500,208918350,3670,3670,3670,3670,1
20250311,133400,208914680,3655,3655,3655,3655,0
20250311,133300,208914680,3655,3655,3655,3655,0
20250311,133200,208914680,3655,3655,3655,3655,0
20250311,133100,208914680,3655,3655,3655,3655,0
20250311,133000,208914680,3655,3655,3655,3655,0
20250311,132900,208914680,3655,3655,3655,3655,0
20250311,132800,208914680,3655,3655,3655,3655,2417
20250311,132700,200080545,3655,3655,3655,3655,1
20250311,132600,200076890,3655,3670,3670,3655,711
20250311,132500,197476705,3670,3670,3670,3670,0
20250311,132400,197476705,3670,3670,3670,3670,0
20250311,132300,197476705,3670,3670,3670,3670,0
20250311,132200,197476705,3670,3670,3670,3670,0
20250311,132100,197476705,3670,3670,3670,3670,0
20250311,132000,197476705,3670,3670,3670,3670,0
20250311,131900,197476705,3670,3670,3670,3670,0
20250311,131800,197476705,3670,3670,3670,3670,0
20250311,131700,197476705,3670,3670,3670,3670,0
20250311,131600,197476705,3670,3670,3670,3670,0
20250311,131500,197476705,3670,3670,3670,3670,0
20250311,131400,197476705,3670,3670,3670,3670,13
20250311,131300,197428995,3670,3670,3670,3670,0
20250311,131200,197428995,3670,3670,3670,3670,0
20250311,131100,197428995,3670,3670,3670,3670,0
20250311,131000,197428995,3670,3670,3670,3670,0
20250311,130900,197428995,3670,3665,3675,3665,351
20250311,130800,196140585,3660,3660,3660,3660,0
20250311,130700,196140585,3660,3660,3660,3660,0
20250311,130600,196140585,3660,3660,3660,3660,0
20250311,130500,196140585,3660,3660,3660,3660,0
20250311,130400,196140585,3660,3660,3660,3660,0
20250311,130300,196140585,3660,3660,3660,3660,90
20250311,130200,195811185,3660,3660,3660,3660,0
20250311,130100,195811185,3660,3660,3660,3660,0
20250311,130000,195811185,3660,3660,3660,3660,0
20250311,125900,195811185,3660,3660,3660,3660,0
20250311,125800,195811185,3660,3660,3660,3660,6
20250311,125700,195789225,3660,3660,3660,3660,5
20250311,125600,195770925,3660,3660,3660,3660,0
20250311,125500,195770925,3660,3660,3660,3660,0
20250311,125400,195770925,3660,3660,3660,3660,0
20250311,125300,195770925,3660,3660,3660,3660,0
20250311,125200,195770925,3660,3660,3660,3660,0
20250311,125100,195770925,3660,3660,3660,3660,0
20250311,125000,195770925,3660,3660,3660,3660,3
20250311,124900,195759945,3660,3660,3660,3660,0
20250311,124800,195759945,3660,3660,3660,3660,0
20250311,124700,195759945,3660,3660,3660,3660,0
20250311,124600,195759945,3660,3660,3660,3660,45
20250311,124500,195595245,3655,3655,3655,3655,49
20250311,124400,195416150,3655,3645,3655,3645,156
20250311,124300,194846240,3640,3640,3640,3640,12
20250311,124200,194802560,3630,3630,3630,3630,0
20250311,124100,194802560,3630,3630,3630,3630,50
20250311,124000,194621060,3650,3650,3650,3650,0
20250311,123900,194621060,3650,3650,3650,3650,0
20250311,123800,194621060,3650,3650,3650,3650,0
20250311,123700,194621060,3650,3650,3650,3650,0
20250311,123600,194621060,3650,3650,3650,3650,689
20250311,123500,192106210,3650,3650,3650,3650,40
20250311,123400,191960210,3650,3650,3650,3650,1
20250311,123300,191956560,3655,3655,3655,3655,0
20250311,123200,191956560,3655,3655,3655,3655,0
20250311,123100,191956560,3655,3655,3655,3655,50
20250311,123000,191773810,3650,3650,3650,3650,0
20250311,122900,191773810,3650,3650,3650,3650,0
20250311,122800,191773810,3650,3650,3650,3650,30
20250311,122700,191664310,3650,3650,3650,3650,0
20250311,122600,191664310,3650,3650,3650,3650,0
20250311,122500,191664310,3650,3650,3650,3650,11
20250311,122400,191624160,3650,3650,3650,3650,41
20250311,122300,191474510,3655,3655,3655,3655,0
20250311,122200,191474510,3655,3655,3655,3655,0
20250311,122100,191474510,3655,3655,3655,3655,0
20250311,122000,191474510,3655,3655,3655,3655,0
20250311,121900,191474510,3655,3655,3655,3655,0
20250311,121800,191474510,3655,3655,3655,3655,0
20250311,121700,191474510,3655,3655,3655,3655,0
20250311,121600,191474510,3655,3655,3655,3655,0
20250311,121500,191474510,3655,3655,3655,3655,0
20250311,121400,191474510,3655,3655,3655,3655,20
20250311,121300,191401410,3655,3655,3655,3655,50
20250311,121200,191218660,3655,3655,3655,3655,140
20250311,121100,190706960,3650,3650,3650,3650,212
20250311,121000,189933160,3650,3650,3650,3650,111
20250311,120900,189528010,3650,3650,3650,3650,2
20250311,120800,189520710,3640,3640,3640,3640,0
20250311,120700,189520710,3640,3635,3640,3635,1498
20250311,120600,184072890,3635,3635,3635,3635,0
20250311,120500,184072890,3635,3635,3635,3635,0
20250311,120400,184072890,3635,3635,3635,3635,0
20250311,120300,184072890,3635,3635,3635,3635,0
20250311,120200,184072890,3635,3635,3635,3635,0
20250311,120100,184072890,3635,3635,3635,3635,1
20250311,120000,184069255,3635,3635,3635,3635,0
20250311,115900,184069255,3635,3635,3635,3635,1
20250311,115800,184065620,3635,3635,3635,3635,154
20250311,115700,183505830,3635,3635,3635,3635,0
20250311,115600,183505830,3635,3635,3635,3635,0
20250311,115500,183505830,3635,3635,3635,3635,0
20250311,115400,183505830,3635,3635,3635,3635,0
20250311,115300,183505830,3635,3635,3635,3635,0
20250311,115200,183505830,3635,3635,3635,3635,0
20250311,115100,183505830,3635,3635,3635,3635,0
20250311,115000,183505830,3635,3635,3635,3635,0
20250311,114900,183505830,3635,3635,3635,3635,0
20250311,114800,183505830,3635,3635,3635,3635,0
20250311,114700,183505830,3635,3635,3635,3635,0
20250311,114600,183505830,3635,3635,3635,3635,0
20250311,114500,183505830,3635,3635,3635,3635,0
20250311,114400,183505830,3635,3635,3635,3635,0
20250311,114300,183505830,3635,3635,3635,3635,0
20250311,114200,183505830,3635,3635,3635,3635,0
20250311,114100,183505830,3635,3635,3635,3635,1
20250311,114000,183502195,3635,3635,3635,3635,0
20250311,113900,183502195,3635,3635,3635,3635,0
20250311,113800,183502195,3635,3635,3635,3635,0
20250311,113700,183502195,3635,3635,3635,3635,1
20250311,113600,183498560,3635,3635,3635,3635,0
20250311,113500,183498560,3635,3635,3635,3635,0
20250311,113400,183498560,3635,3635,3635,3635,0
20250311,113300,183498560,3635,3635,3635,3635,0
20250311,113200,183498560,3635,3635,3635,3635,5
20250311,113100,183480385,3635,3635,3635,3635,50
20250311,113000,183298635,3635,3635,3635,3635,0
20250311,112900,183298635,3635,3635,3635,3635,0
20250311,112800,183298635,3635,3635,3635,3635,0
20250311,112700,183298635,3635,3635,3635,3635,0
20250311,112600,183298635,3635,3635,3635,3635,0
20250311,112500,183298635,3635,3635,3635,3635,8
20250311,112400,183269555,3625,3625,3625,3625,0
20250311,112300,183269555,3625,3625,3625,3625,0
20250311,112200,183269555,3625,3625,3625,3625,0
20250311,112100,183269555,3625,3625,3625,3625,1401
20250311,112000,178190930,3620,3620,3620,3620,0
20250311,111900,178190930,3620,3620,3620,3620,546
20250311,111800,176214410,3615,3615,3615,3615,0
20250311,111700,176214410,3615,3615,3615,3615,700
20250311,111600,173683910,3615,3615,3615,3615,0
20250311,111500,173683910,3615,3615,3615,3615,1
20250311,111400,173680295,3610,3610,3610,3610,0
20250311,111300,173680295,3610,3610,3610,3610,800
20250311,111200,170792295,3610,3610,3610,3610,0
20250311,111100,170792295,3610,3610,3610,3610,0
20250311,111000,170792295,3610,3610,3610,3610,1
20250311,110900,170788685,3605,3605,3605,3605,0
20250311,110800,170788685,3605,3605,3605,3605,0
20250311,110700,170788685,3605,3605,3605,3605,0
20250311,110600,170788685,3605,3610,3610,3605,10
20250311,110500,170752630,3610,3610,3610,3610,0
20250311,110400,170752630,3610,3610,3610,3610,0
20250311,110300,170752630,3610,3610,3610,3610,0
20250311,110200,170752630,3610,3610,3610,3610,278
20250311,110100,169749050,3610,3610,3610,3610,0
20250311,110000,169749050,3610,3610,3610,3610,0
20250311,105900,169749050,3610,3610,3610,3610,0
20250311,105800,169749050,3610,3610,3610,3610,0
20250311,105700,169749050,3610,3610,3610,3610,0
20250311,105600,169749050,3610,3610,3610,3610,0
20250311,105500,169749050,3610,3610,3610,3610,0
20250311,105400,169749050,3610,3610,3610,3610,0
20250311,105300,169749050,3610,3610,3610,3610,0
20250311,105200,169749050,3610,3610,3610,3610,0
20250311,105100,169749050,3610,3610,3610,3610,0
20250311,105000,169749050,3610,3610,3610,3610,18
20250311,104900,169684070,3605,3605,3605,3605,0
20250311,104800,169684070,3605,3605,3605,3605,0
20250311,104700,169684070,3605,3605,3605,3605,0
20250311,104600,169684070,3605,3605,3605,3605,0
20250311,104500,169684070,3605,3605,3605,3605,0
20250311,104400,169684070,3605,3605,3605,3605,0
20250311,104300,169684070,3605,3605,3605,3605,0
20250311,104200,169684070,3605,3605,3605,3605,0
20250311,104100,169684070,3605,3605,3605,3605,0
20250311,104000,169684070,3605,3605,3605,3605,0
20250311,103900,169684070,3605,3605,3605,3605,0
20250311,103800,169684070,3605,3605,3605,3605,0
20250311,103700,169684070,3605,3605,3605,3605,0
20250311,103600,169684070,3605,3605,3605,3605,3
20250311,103500,169673255,3610,3610,3610,3610,0
20250311,103400,169673255,3610,3610,3610,3610,0
20250311,103300,169673255,3610,3610,3610,3610,0
20250311,103200,169673255,3610,3610,3610,3610,0
20250311,103100,169673255,3610,3610,3610,3610,0
20250311,103000,169673255,3610,3610,3610,3610,0
20250311,102900,169673255,3610,3610,3610,3610,0
20250311,102800,169673255,3610,3610,3610,3610,0
20250311,102700,169673255,3610,3610,3610,3610,0
20250311,102600,169673255,3610,3610,3610,3610,0
20250311,102500,169673255,3610,3605,3610,3605,3
20250311,102400,169662435,3600,3600,3600,3600,0
20250311,102300,169662435,3600,3600,3600,3600,0
20250311,102200,169662435,3600,3600,3600,3600,2
20250311,102100,169655235,3600,3600,3600,3600,0
20250311,102000,169655235,3600,3600,3600,3600,0
20250311,101900,169655235,3600,3600,3600,3600,503
20250311,101800,167844435,3600,3600,3600,3600,0
20250311,101700,167844435,3600,3600,3600,3600,0
20250311,101600,167844435,3600,3600,3600,3600,500
20250311,101500,166044435,3600,3600,3600,3600,1596
20250311,101400,160298835,3600,3600,3600,3600,0
20250311,101300,160298835,3600,3600,3600,3600,0
20250311,101200,160298835,3600,3600,3600,3600,0
20250311,101100,160298835,3600,3600,3600,3600,470
20250311,101000,158606835,3600,3600,3600,3600,0
20250311,100900,158606835,3600,3605,3605,3600,708
20250311,100800,156055205,3605,3605,3605,3605,5
20250311,100700,156037180,3605,3615,3615,3605,3363
20250311,100600,143896245,3620,3620,3620,3620,0
20250311,100500,143896245,3620,3620,3620,3620,0
20250311,100400,143896245,3620,3620,3620,3620,0
20250311,100300,143896245,3620,3615,3620,3615,823
20250311,100200,140921095,3615,3615,3615,3615,77
20250311,100100,140642740,3615,3615,3615,3615,9
20250311,100000,140610205,3615,3615,3615,3615,10
20250311,095900,140574055,3615,3615,3615,3615,0
20250311,095800,140574055,3615,3615,3615,3615,595
20250311,095700,138423130,3620,3620,3620,3620,0
20250311,095600,138423130,3620,3620,3620,3620,0
20250311,095500,138423130,3620,3620,3620,3620,510
20250311,095400,136576930,3620,3620,3620,3620,0
20250311,095300,136576930,3620,3620,3620,3620,0
20250311,095200,136576930,3620,3620,3620,3620,0
20250311,095100,136576930,3620,3620,3620,3620,190
20250311,095000,135889130,3615,3615,3615,3615,342
20250311,094900,134652800,3615,3625,3625,3615,982
20250311,094800,131097290,3625,3625,3625,3625,0
20250311,094700,131097290,3625,3625,3625,3625,980
20250311,094600,127544790,3625,3630,3630,3625,732
20250311,094500,124888500,3635,3635,3635,3635,1
20250311,094400,124884865,3635,3635,3635,3635,0
20250311,094300,124884865,3635,3635,3635,3635,0
20250311,094200,124884865,3635,3635,3635,3635,23
20250311,094100,124801260,3635,3635,3635,3635,0
20250311,094000,124801260,3635,3635,3635,3635,2
20250311,093900,124793990,3635,3635,3635,3635,10
20250311,093800,124757640,3635,3635,3635,3635,0
20250311,093700,124757640,3635,3635,3635,3635,300
20250311,093600,123667140,3630,3630,3630,3630,0
20250311,093500,123667140,3630,3630,3630,3630,32
20250311,093400,123550980,3630,3630,3630,3630,30
20250311,093300,123442080,3630,3630,3630,3630,0
20250311,093200,123442080,3630,3630,3630,3630,10
20250311,093100,123405780,3630,3630,3630,3630,24
20250311,093000,123318660,3630,3630,3630,3630,0
20250311,092900,123318660,3630,3655,3655,3630,897
20250311,092800,120062450,3630,3630,3630,3630,0
20250311,092700,120062450,3630,3630,3630,3630,0
20250311,092600,120062450,3630,3630,3630,3630,0
20250311,092500,120062450,3630,3630,3630,3630,35
20250311,092400,119935400,3635,3635,3635,3635,640
20250311,092300,117609000,3640,3640,3640,3640,0
20250311,092200,117609000,3640,3640,3640,3640,0
20250311,092100,117609000,3640,3655,3655,3640,1147
20250311,092000,113427835,3690,3690,3690,3690,0
20250311,091900,113427835,3690,3690,3690,3690,0
20250311,091800,113427835,3690,3690,3690,3690,0
20250311,091700,113427835,3690,3690,3690,3690,0
20250311,091600,113427835,3690,3670,3690,3670,670
20250311,091500,110967675,3700,3695,3700,3695,258
20250311,091400,110014325,3695,3655,3695,3655,1999
20250311,091300,102658775,3650,3635,3650,3635,3500
20250311,091200,89925390,3635,3635,3635,3635,0
20250311,091100,89925390,3635,3635,3635,3620,8583
20250311,091000,58845795,3640,3640,3640,3640,1
20250311,090900,58842155,3625,3640,3640,3625,2700
20250311,090800,49046500,3640,3640,3640,3640,240
20250311,090700,48172900,3640,3640,3640,3640,0
20250311,090600,48172900,3640,3650,3650,3640,10902
20250311,090500,8381710,3650,3655,3655,3650,1093
20250311,090400,4392180,3655,3655,3655,3655,87
20250311,090300,4074195,3660,3660,3660,3660,0
20250311,090200,4074195,3660,3660,3660,3660,5
20250311,090100,4055895,3660,3665,3665,3660,1057
20250311,090000,187265,3670,3675,3675,3670,51
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192100 224464135 3665 3665 3665 3665 319
3 20250311 192000 224464135 3665 3665 3665 3665 0
4 20250311 191900 224464135 3665 3665 3665 3665 0
5 20250311 191800 224464135 3665 3665 3665 3665 0
6 20250311 191700 224464135 3665 3665 3665 3665 0
7 20250311 191600 224464135 3665 3665 3665 3665 0
8 20250311 191500 224464135 3665 3665 3665 3665 0
9 20250311 191400 224464135 3665 3665 3665 3665 0
10 20250311 191300 224464135 3665 3665 3665 3665 0
11 20250311 191200 224464135 3665 3665 3665 3665 0
12 20250311 191100 224464135 3665 3665 3665 3665 0
13 20250311 191000 224464135 3665 3665 3665 3665 0
14 20250311 190900 224464135 3665 3665 3665 3665 0
15 20250311 190800 224464135 3665 3665 3665 3665 0
16 20250311 190700 224464135 3665 3665 3665 3665 0
17 20250311 190600 224464135 3665 3665 3665 3665 0
18 20250311 190500 224464135 3665 3665 3665 3665 0
19 20250311 190400 224464135 3665 3665 3665 3665 0
20 20250311 190300 224464135 3665 3665 3665 3665 0
21 20250311 190200 224464135 3665 3665 3665 3665 0
22 20250311 190100 224464135 3665 3665 3665 3665 0
23 20250311 190000 224464135 3665 3665 3665 3665 0
24 20250311 185900 224464135 3665 3665 3665 3665 0
25 20250311 185800 224464135 3665 3665 3665 3665 0
26 20250311 185700 224464135 3665 3665 3665 3665 0
27 20250311 185600 224464135 3665 3665 3665 3665 0
28 20250311 185500 224464135 3665 3665 3665 3665 0
29 20250311 185400 224464135 3665 3665 3665 3665 0
30 20250311 185300 224464135 3665 3665 3665 3665 0
31 20250311 185200 224464135 3665 3665 3665 3665 0
32 20250311 185100 224464135 3665 3665 3665 3665 319
33 20250311 185000 224464135 3665 3665 3665 3665 0
34 20250311 184900 224464135 3665 3665 3665 3665 0
35 20250311 184800 224464135 3665 3665 3665 3665 0
36 20250311 184700 224464135 3665 3665 3665 3665 0
37 20250311 184600 224464135 3665 3665 3665 3665 0
38 20250311 184500 224464135 3665 3665 3665 3665 0
39 20250311 184400 224464135 3665 3665 3665 3665 0
40 20250311 184300 224464135 3665 3665 3665 3665 0
41 20250311 184200 224464135 3665 3665 3665 3665 0
42 20250311 184100 224464135 3665 3665 3665 3665 0
43 20250311 184000 224464135 3665 3665 3665 3665 0
44 20250311 183900 224464135 3665 3665 3665 3665 0
45 20250311 183800 224464135 3665 3665 3665 3665 0
46 20250311 183700 224464135 3665 3665 3665 3665 0
47 20250311 183600 224464135 3665 3665 3665 3665 0
48 20250311 183500 224464135 3665 3665 3665 3665 0
49 20250311 183400 224464135 3665 3665 3665 3665 0
50 20250311 183300 224464135 3665 3665 3665 3665 0
51 20250311 183200 224464135 3665 3665 3665 3665 0
52 20250311 183100 224464135 3665 3665 3665 3665 0
53 20250311 183000 224464135 3665 3665 3665 3665 0
54 20250311 182900 224464135 3665 3665 3665 3665 0
55 20250311 182800 224464135 3665 3665 3665 3665 0
56 20250311 182700 224464135 3665 3665 3665 3665 0
57 20250311 182600 224464135 3665 3665 3665 3665 0
58 20250311 182500 224464135 3665 3665 3665 3665 0
59 20250311 182400 224464135 3665 3665 3665 3665 0
60 20250311 182300 224464135 3665 3665 3665 3665 0
61 20250311 182200 224464135 3665 3665 3665 3665 0
62 20250311 182100 224464135 3665 3665 3665 3665 319
63 20250311 182000 224464135 3665 3665 3665 3665 0
64 20250311 181900 224464135 3665 3665 3665 3665 0
65 20250311 181800 224464135 3665 3665 3665 3665 0
66 20250311 181700 224464135 3665 3665 3665 3665 0
67 20250311 181600 224464135 3665 3665 3665 3665 0
68 20250311 181500 224464135 3665 3665 3665 3665 0
69 20250311 181400 224464135 3665 3665 3665 3665 0
70 20250311 181300 224464135 3665 3665 3665 3665 0
71 20250311 181200 224464135 3665 3665 3665 3665 0
72 20250311 181100 224464135 3665 3665 3665 3665 0
73 20250311 181000 224464135 3665 3665 3665 3665 0
74 20250311 180900 224464135 3665 3665 3665 3665 0
75 20250311 180800 224464135 3665 3665 3665 3665 0
76 20250311 180700 224464135 3665 3665 3665 3665 0
77 20250311 180600 224464135 3665 3665 3665 3665 0
78 20250311 180500 224464135 3665 3665 3665 3665 0
79 20250311 180400 224464135 3665 3665 3665 3665 0
80 20250311 180300 224464135 3665 3665 3665 3665 0
81 20250311 180200 224464135 3665 3665 3665 3665 0
82 20250311 180100 224464135 3665 3665 3665 3665 0
83 20250311 180000 224464135 3665 3665 3665 3665 0
84 20250311 175900 224464135 3665 3665 3665 3665 0
85 20250311 175800 224464135 3665 3665 3665 3665 0
86 20250311 175700 224464135 3665 3665 3665 3665 0
87 20250311 175600 224464135 3665 3665 3665 3665 0
88 20250311 175500 224464135 3665 3665 3665 3665 0
89 20250311 175400 224464135 3665 3665 3665 3665 0
90 20250311 175300 224464135 3665 3665 3665 3665 0
91 20250311 175200 224464135 3665 3665 3665 3665 0
92 20250311 175100 224464135 3665 3665 3665 3665 319
93 20250311 175000 224464135 3665 3665 3665 3665 0
94 20250311 174900 224464135 3665 3665 3665 3665 0
95 20250311 174800 224464135 3665 3665 3665 3665 0
96 20250311 174700 224464135 3665 3665 3665 3665 0
97 20250311 174600 224464135 3665 3665 3665 3665 0
98 20250311 174500 224464135 3665 3665 3665 3665 0
99 20250311 174400 224464135 3665 3665 3665 3665 0
100 20250311 174300 224464135 3665 3665 3665 3665 0
101 20250311 174200 224464135 3665 3665 3665 3665 0
102 20250311 174100 224464135 3665 3665 3665 3665 0
103 20250311 174000 224464135 3665 3665 3665 3665 0
104 20250311 173900 224464135 3665 3665 3665 3665 0
105 20250311 173800 224464135 3665 3665 3665 3665 0
106 20250311 173700 224464135 3665 3665 3665 3665 0
107 20250311 173600 224464135 3665 3665 3665 3665 0
108 20250311 173500 224464135 3665 3665 3665 3665 0
109 20250311 173400 224464135 3665 3665 3665 3665 0
110 20250311 173300 224464135 3665 3665 3665 3665 0
111 20250311 173200 224464135 3665 3665 3665 3665 0
112 20250311 173100 224464135 3665 3665 3665 3665 0
113 20250311 173000 224464135 3665 3665 3665 3665 0
114 20250311 172900 224464135 3665 3665 3665 3665 0
115 20250311 172800 224464135 3665 3665 3665 3665 0
116 20250311 172700 224464135 3665 3665 3665 3665 0
117 20250311 172600 224464135 3665 3665 3665 3665 0
118 20250311 172500 224464135 3665 3665 3665 3665 0
119 20250311 172400 224464135 3665 3665 3665 3665 0
120 20250311 172300 224464135 3665 3665 3665 3665 0
121 20250311 172200 224464135 3665 3665 3665 3665 0
122 20250311 172100 224464135 3665 3665 3665 3665 319
123 20250311 172000 224464135 3665 3665 3665 3665 0
124 20250311 171900 224464135 3665 3665 3665 3665 0
125 20250311 171800 224464135 3665 3665 3665 3665 0
126 20250311 171700 224464135 3665 3665 3665 3665 0
127 20250311 171600 224464135 3665 3665 3665 3665 0
128 20250311 171500 224464135 3665 3665 3665 3665 0
129 20250311 171400 224464135 3665 3665 3665 3665 0
130 20250311 171300 224464135 3665 3665 3665 3665 0
131 20250311 171200 224464135 3665 3665 3665 3665 0
132 20250311 171100 224464135 3665 3665 3665 3665 0
133 20250311 171000 224464135 3665 3665 3665 3665 0
134 20250311 170900 224464135 3665 3665 3665 3665 0
135 20250311 170800 224464135 3665 3665 3665 3665 0
136 20250311 170700 224464135 3665 3665 3665 3665 0
137 20250311 170600 224464135 3665 3665 3665 3665 0
138 20250311 170500 224464135 3665 3665 3665 3665 0
139 20250311 170400 224464135 3665 3665 3665 3665 0
140 20250311 170300 224464135 3665 3665 3665 3665 0
141 20250311 170200 224464135 3665 3665 3665 3665 0
142 20250311 170100 224464135 3665 3665 3665 3665 0
143 20250311 170000 224464135 3665 3665 3665 3665 0
144 20250311 165900 224464135 3665 3665 3665 3665 0
145 20250311 165800 224464135 3665 3665 3665 3665 0
146 20250311 165700 224464135 3665 3665 3665 3665 0
147 20250311 165600 224464135 3665 3665 3665 3665 0
148 20250311 165500 224464135 3665 3665 3665 3665 0
149 20250311 165400 224464135 3665 3665 3665 3665 0
150 20250311 165300 224464135 3665 3665 3665 3665 0
151 20250311 165200 224464135 3665 3665 3665 3665 0
152 20250311 165100 224464135 3665 3665 3665 3665 319
153 20250311 165000 224464135 3665 3665 3665 3665 0
154 20250311 164900 224464135 3665 3665 3665 3665 0
155 20250311 164800 224464135 3665 3665 3665 3665 0
156 20250311 164700 224464135 3665 3665 3665 3665 0
157 20250311 164600 224464135 3665 3665 3665 3665 0
158 20250311 164500 224464135 3665 3665 3665 3665 0
159 20250311 164400 224464135 3665 3665 3665 3665 0
160 20250311 164300 224464135 3665 3665 3665 3665 0
161 20250311 164200 224464135 3665 3665 3665 3665 0
162 20250311 164100 224464135 3665 3665 3665 3665 0
163 20250311 164000 224464135 3665 3665 3665 3665 0
164 20250311 163900 224464135 3665 3665 3665 3665 0
165 20250311 163800 224464135 3665 3665 3665 3665 0
166 20250311 163700 224464135 3665 3665 3665 3665 0
167 20250311 163600 224464135 3665 3665 3665 3665 0
168 20250311 163500 224464135 3665 3665 3665 3665 0
169 20250311 163400 224464135 3665 3665 3665 3665 0
170 20250311 163300 224464135 3665 3665 3665 3665 0
171 20250311 163200 224464135 3665 3665 3665 3665 0
172 20250311 163100 224464135 3665 3665 3665 3665 0
173 20250311 163000 224464135 3665 3665 3665 3665 0
174 20250311 162900 224464135 3665 3665 3665 3665 0
175 20250311 162800 224464135 3665 3665 3665 3665 0
176 20250311 162700 224464135 3665 3665 3665 3665 0
177 20250311 162600 224464135 3665 3665 3665 3665 0
178 20250311 162500 224464135 3665 3665 3665 3665 0
179 20250311 162400 224464135 3665 3665 3665 3665 0
180 20250311 162300 224464135 3665 3665 3665 3665 0
181 20250311 162200 224464135 3665 3665 3665 3665 0
182 20250311 162100 224464135 3665 3665 3665 3665 319
183 20250311 162000 224464135 3665 3665 3665 3665 0
184 20250311 161900 224464135 3665 3665 3665 3665 0
185 20250311 161800 224464135 3665 3665 3665 3665 0
186 20250311 161700 224464135 3665 3665 3665 3665 0
187 20250311 161600 224464135 3665 3665 3665 3665 0
188 20250311 161500 224464135 3665 3665 3665 3665 0
189 20250311 161400 224464135 3665 3665 3665 3665 0
190 20250311 161300 224464135 3665 3665 3665 3665 0
191 20250311 161200 224464135 3665 3665 3665 3665 0
192 20250311 161100 224464135 3665 3665 3665 3665 0
193 20250311 161000 224464135 3665 3665 3665 3665 0
194 20250311 160900 224464135 3665 3665 3665 3665 0
195 20250311 160800 224464135 3665 3665 3665 3665 0
196 20250311 160700 224464135 3665 3665 3665 3665 0
197 20250311 160600 224464135 3665 3665 3665 3665 0
198 20250311 160500 224464135 3665 3665 3665 3665 0
199 20250311 160400 224464135 3665 3665 3665 3665 0
200 20250311 160300 224464135 3665 3665 3665 3665 0
201 20250311 160200 224464135 3665 3665 3665 3665 0
202 20250311 160100 224464135 3665 3665 3665 3665 0
203 20250311 160000 224464135 3665 3665 3665 3665 0
204 20250311 155900 224464135 3665 3665 3665 3665 0
205 20250311 155800 224464135 3665 3665 3665 3665 0
206 20250311 155700 224464135 3665 3665 3665 3665 0
207 20250311 155600 224464135 3665 3665 3665 3665 0
208 20250311 155500 224464135 3665 3665 3665 3665 0
209 20250311 155400 224464135 3665 3665 3665 3665 0
210 20250311 155300 224464135 3665 3665 3665 3665 0
211 20250311 155200 224464135 3665 3665 3665 3665 0
212 20250311 155100 224464135 3665 3665 3665 3665 319
213 20250311 155000 224464135 3665 3665 3665 3665 0
214 20250311 154900 224464135 3665 3665 3665 3665 0
215 20250311 154800 224464135 3665 3665 3665 3665 0
216 20250311 154700 224464135 3665 3665 3665 3665 0
217 20250311 154600 224464135 3665 3665 3665 3665 0
218 20250311 154500 224464135 3665 3665 3665 3665 0
219 20250311 154400 224464135 3665 3665 3665 3665 0
220 20250311 154300 224464135 3665 3665 3665 3665 0
221 20250311 154200 224464135 3665 3665 3665 3665 0
222 20250311 154100 224464135 3665 3665 3665 3665 0
223 20250311 154000 224464135 3665 3665 3665 3665 0
224 20250311 153900 224464135 3665 3665 3665 3665 0
225 20250311 153800 224464135 3665 3665 3665 3665 0
226 20250311 153700 224464135 3665 3665 3665 3665 0
227 20250311 153600 224464135 3665 3665 3665 3665 0
228 20250311 153500 224464135 3665 3665 3665 3665 0
229 20250311 153400 224464135 3665 3665 3665 3665 0
230 20250311 153300 224464135 3665 3665 3665 3665 0
231 20250311 153200 224464135 3665 3665 3665 3665 0
232 20250311 153100 224464135 3665 3665 3665 3665 0
233 20250311 153000 224464135 3665 3665 3665 3665 319
234 20250311 152900 223295000 3665 3665 3665 3665 0
235 20250311 152800 223295000 3665 3665 3665 3665 0
236 20250311 152700 223295000 3665 3665 3665 3665 0
237 20250311 152600 223295000 3665 3665 3665 3665 0
238 20250311 152500 223295000 3665 3665 3665 3665 0
239 20250311 152400 223295000 3665 3665 3665 3665 0
240 20250311 152300 223295000 3665 3665 3665 3665 0
241 20250311 152200 223295000 3665 3665 3665 3665 0
242 20250311 152100 223295000 3665 3665 3665 3665 0
243 20250311 152000 223295000 3665 3665 3665 3665 0
244 20250311 151900 223295000 3665 3665 3665 3665 0
245 20250311 151800 223295000 3665 3665 3665 3665 42
246 20250311 151700 223141070 3665 3665 3665 3665 0
247 20250311 151600 223141070 3665 3665 3665 3665 0
248 20250311 151500 223141070 3665 3665 3665 3665 0
249 20250311 151400 223141070 3665 3665 3665 3665 0
250 20250311 151300 223141070 3665 3665 3665 3665 0
251 20250311 151200 223141070 3665 3665 3665 3665 0
252 20250311 151100 223141070 3665 3665 3665 3665 14
253 20250311 151000 223089760 3660 3660 3660 3660 0
254 20250311 150900 223089760 3660 3660 3660 3660 0
255 20250311 150800 223089760 3660 3660 3660 3660 0
256 20250311 150700 223089760 3660 3660 3660 3660 0
257 20250311 150600 223089760 3660 3660 3660 3660 0
258 20250311 150500 223089760 3660 3660 3660 3660 0
259 20250311 150400 223089760 3660 3665 3665 3660 55
260 20250311 150300 222888210 3665 3665 3665 3665 0
261 20250311 150200 222888210 3665 3665 3665 3665 477
262 20250311 150100 221140005 3665 3665 3665 3665 0
263 20250311 150000 221140005 3665 3665 3665 3665 22
264 20250311 145900 221059375 3670 3670 3670 3670 0
265 20250311 145800 221059375 3670 3670 3670 3670 0
266 20250311 145700 221059375 3670 3670 3670 3670 0
267 20250311 145600 221059375 3670 3670 3670 3670 0
268 20250311 145500 221059375 3670 3670 3670 3670 0
269 20250311 145400 221059375 3670 3670 3670 3670 0
270 20250311 145300 221059375 3670 3670 3670 3670 0
271 20250311 145200 221059375 3670 3670 3670 3670 0
272 20250311 145100 221059375 3670 3670 3670 3670 0
273 20250311 145000 221059375 3670 3670 3670 3670 0
274 20250311 144900 221059375 3670 3670 3670 3670 0
275 20250311 144800 221059375 3670 3670 3670 3670 0
276 20250311 144700 221059375 3670 3670 3670 3670 0
277 20250311 144600 221059375 3670 3670 3670 3670 0
278 20250311 144500 221059375 3670 3670 3670 3670 0
279 20250311 144400 221059375 3670 3670 3670 3670 5
280 20250311 144300 221041025 3670 3670 3670 3670 0
281 20250311 144200 221041025 3670 3670 3670 3670 0
282 20250311 144100 221041025 3670 3670 3670 3670 0
283 20250311 144000 221041025 3670 3670 3670 3670 0
284 20250311 143900 221041025 3670 3670 3670 3670 0
285 20250311 143800 221041025 3670 3670 3670 3670 31
286 20250311 143700 220927255 3680 3680 3680 3680 0
287 20250311 143600 220927255 3680 3680 3680 3680 0
288 20250311 143500 220927255 3680 3680 3680 3680 0
289 20250311 143400 220927255 3680 3680 3680 3680 0
290 20250311 143300 220927255 3680 3680 3680 3680 0
291 20250311 143200 220927255 3680 3680 3680 3680 0
292 20250311 143100 220927255 3680 3680 3680 3680 0
293 20250311 143000 220927255 3680 3680 3680 3680 326
294 20250311 142900 219727575 3670 3670 3670 3670 0
295 20250311 142800 219727575 3670 3670 3670 3670 0
296 20250311 142700 219727575 3670 3670 3670 3670 0
297 20250311 142600 219727575 3670 3670 3670 3670 0
298 20250311 142500 219727575 3670 3660 3670 3660 2398
299 20250311 142400 210932205 3660 3660 3660 3660 0
300 20250311 142300 210932205 3660 3660 3660 3660 0
301 20250311 142200 210932205 3660 3660 3660 3660 0
302 20250311 142100 210932205 3660 3660 3660 3660 408
303 20250311 142000 209438925 3660 3660 3660 3660 1
304 20250311 141900 209435265 3660 3660 3660 3660 0
305 20250311 141800 209435265 3660 3660 3660 3660 0
306 20250311 141700 209435265 3660 3660 3660 3660 0
307 20250311 141600 209435265 3660 3660 3660 3660 0
308 20250311 141500 209435265 3660 3660 3660 3660 0
309 20250311 141400 209435265 3660 3660 3660 3660 0
310 20250311 141300 209435265 3660 3660 3660 3660 0
311 20250311 141200 209435265 3660 3660 3660 3660 15
312 20250311 141100 209380365 3660 3660 3660 3660 0
313 20250311 141000 209380365 3660 3660 3660 3660 0
314 20250311 140900 209380365 3660 3670 3670 3660 69
315 20250311 140800 209127635 3675 3675 3675 3675 0
316 20250311 140700 209127635 3675 3675 3675 3675 0
317 20250311 140600 209127635 3675 3675 3675 3675 0
318 20250311 140500 209127635 3675 3675 3675 3675 0
319 20250311 140400 209127635 3675 3675 3675 3675 0
320 20250311 140300 209127635 3675 3675 3675 3675 0
321 20250311 140200 209127635 3675 3675 3675 3675 0
322 20250311 140100 209127635 3675 3675 3675 3675 0
323 20250311 140000 209127635 3675 3670 3675 3670 57
324 20250311 135900 208918350 3670 3670 3670 3670 0
325 20250311 135800 208918350 3670 3670 3670 3670 0
326 20250311 135700 208918350 3670 3670 3670 3670 0
327 20250311 135600 208918350 3670 3670 3670 3670 0
328 20250311 135500 208918350 3670 3670 3670 3670 0
329 20250311 135400 208918350 3670 3670 3670 3670 0
330 20250311 135300 208918350 3670 3670 3670 3670 0
331 20250311 135200 208918350 3670 3670 3670 3670 0
332 20250311 135100 208918350 3670 3670 3670 3670 0
333 20250311 135000 208918350 3670 3670 3670 3670 0
334 20250311 134900 208918350 3670 3670 3670 3670 0
335 20250311 134800 208918350 3670 3670 3670 3670 0
336 20250311 134700 208918350 3670 3670 3670 3670 0
337 20250311 134600 208918350 3670 3670 3670 3670 0
338 20250311 134500 208918350 3670 3670 3670 3670 0
339 20250311 134400 208918350 3670 3670 3670 3670 0
340 20250311 134300 208918350 3670 3670 3670 3670 0
341 20250311 134200 208918350 3670 3670 3670 3670 0
342 20250311 134100 208918350 3670 3670 3670 3670 0
343 20250311 134000 208918350 3670 3670 3670 3670 0
344 20250311 133900 208918350 3670 3670 3670 3670 0
345 20250311 133800 208918350 3670 3670 3670 3670 0
346 20250311 133700 208918350 3670 3670 3670 3670 0
347 20250311 133600 208918350 3670 3670 3670 3670 0
348 20250311 133500 208918350 3670 3670 3670 3670 1
349 20250311 133400 208914680 3655 3655 3655 3655 0
350 20250311 133300 208914680 3655 3655 3655 3655 0
351 20250311 133200 208914680 3655 3655 3655 3655 0
352 20250311 133100 208914680 3655 3655 3655 3655 0
353 20250311 133000 208914680 3655 3655 3655 3655 0
354 20250311 132900 208914680 3655 3655 3655 3655 0
355 20250311 132800 208914680 3655 3655 3655 3655 2417
356 20250311 132700 200080545 3655 3655 3655 3655 1
357 20250311 132600 200076890 3655 3670 3670 3655 711
358 20250311 132500 197476705 3670 3670 3670 3670 0
359 20250311 132400 197476705 3670 3670 3670 3670 0
360 20250311 132300 197476705 3670 3670 3670 3670 0
361 20250311 132200 197476705 3670 3670 3670 3670 0
362 20250311 132100 197476705 3670 3670 3670 3670 0
363 20250311 132000 197476705 3670 3670 3670 3670 0
364 20250311 131900 197476705 3670 3670 3670 3670 0
365 20250311 131800 197476705 3670 3670 3670 3670 0
366 20250311 131700 197476705 3670 3670 3670 3670 0
367 20250311 131600 197476705 3670 3670 3670 3670 0
368 20250311 131500 197476705 3670 3670 3670 3670 0
369 20250311 131400 197476705 3670 3670 3670 3670 13
370 20250311 131300 197428995 3670 3670 3670 3670 0
371 20250311 131200 197428995 3670 3670 3670 3670 0
372 20250311 131100 197428995 3670 3670 3670 3670 0
373 20250311 131000 197428995 3670 3670 3670 3670 0
374 20250311 130900 197428995 3670 3665 3675 3665 351
375 20250311 130800 196140585 3660 3660 3660 3660 0
376 20250311 130700 196140585 3660 3660 3660 3660 0
377 20250311 130600 196140585 3660 3660 3660 3660 0
378 20250311 130500 196140585 3660 3660 3660 3660 0
379 20250311 130400 196140585 3660 3660 3660 3660 0
380 20250311 130300 196140585 3660 3660 3660 3660 90
381 20250311 130200 195811185 3660 3660 3660 3660 0
382 20250311 130100 195811185 3660 3660 3660 3660 0
383 20250311 130000 195811185 3660 3660 3660 3660 0
384 20250311 125900 195811185 3660 3660 3660 3660 0
385 20250311 125800 195811185 3660 3660 3660 3660 6
386 20250311 125700 195789225 3660 3660 3660 3660 5
387 20250311 125600 195770925 3660 3660 3660 3660 0
388 20250311 125500 195770925 3660 3660 3660 3660 0
389 20250311 125400 195770925 3660 3660 3660 3660 0
390 20250311 125300 195770925 3660 3660 3660 3660 0
391 20250311 125200 195770925 3660 3660 3660 3660 0
392 20250311 125100 195770925 3660 3660 3660 3660 0
393 20250311 125000 195770925 3660 3660 3660 3660 3
394 20250311 124900 195759945 3660 3660 3660 3660 0
395 20250311 124800 195759945 3660 3660 3660 3660 0
396 20250311 124700 195759945 3660 3660 3660 3660 0
397 20250311 124600 195759945 3660 3660 3660 3660 45
398 20250311 124500 195595245 3655 3655 3655 3655 49
399 20250311 124400 195416150 3655 3645 3655 3645 156
400 20250311 124300 194846240 3640 3640 3640 3640 12
401 20250311 124200 194802560 3630 3630 3630 3630 0
402 20250311 124100 194802560 3630 3630 3630 3630 50
403 20250311 124000 194621060 3650 3650 3650 3650 0
404 20250311 123900 194621060 3650 3650 3650 3650 0
405 20250311 123800 194621060 3650 3650 3650 3650 0
406 20250311 123700 194621060 3650 3650 3650 3650 0
407 20250311 123600 194621060 3650 3650 3650 3650 689
408 20250311 123500 192106210 3650 3650 3650 3650 40
409 20250311 123400 191960210 3650 3650 3650 3650 1
410 20250311 123300 191956560 3655 3655 3655 3655 0
411 20250311 123200 191956560 3655 3655 3655 3655 0
412 20250311 123100 191956560 3655 3655 3655 3655 50
413 20250311 123000 191773810 3650 3650 3650 3650 0
414 20250311 122900 191773810 3650 3650 3650 3650 0
415 20250311 122800 191773810 3650 3650 3650 3650 30
416 20250311 122700 191664310 3650 3650 3650 3650 0
417 20250311 122600 191664310 3650 3650 3650 3650 0
418 20250311 122500 191664310 3650 3650 3650 3650 11
419 20250311 122400 191624160 3650 3650 3650 3650 41
420 20250311 122300 191474510 3655 3655 3655 3655 0
421 20250311 122200 191474510 3655 3655 3655 3655 0
422 20250311 122100 191474510 3655 3655 3655 3655 0
423 20250311 122000 191474510 3655 3655 3655 3655 0
424 20250311 121900 191474510 3655 3655 3655 3655 0
425 20250311 121800 191474510 3655 3655 3655 3655 0
426 20250311 121700 191474510 3655 3655 3655 3655 0
427 20250311 121600 191474510 3655 3655 3655 3655 0
428 20250311 121500 191474510 3655 3655 3655 3655 0
429 20250311 121400 191474510 3655 3655 3655 3655 20
430 20250311 121300 191401410 3655 3655 3655 3655 50
431 20250311 121200 191218660 3655 3655 3655 3655 140
432 20250311 121100 190706960 3650 3650 3650 3650 212
433 20250311 121000 189933160 3650 3650 3650 3650 111
434 20250311 120900 189528010 3650 3650 3650 3650 2
435 20250311 120800 189520710 3640 3640 3640 3640 0
436 20250311 120700 189520710 3640 3635 3640 3635 1498
437 20250311 120600 184072890 3635 3635 3635 3635 0
438 20250311 120500 184072890 3635 3635 3635 3635 0
439 20250311 120400 184072890 3635 3635 3635 3635 0
440 20250311 120300 184072890 3635 3635 3635 3635 0
441 20250311 120200 184072890 3635 3635 3635 3635 0
442 20250311 120100 184072890 3635 3635 3635 3635 1
443 20250311 120000 184069255 3635 3635 3635 3635 0
444 20250311 115900 184069255 3635 3635 3635 3635 1
445 20250311 115800 184065620 3635 3635 3635 3635 154
446 20250311 115700 183505830 3635 3635 3635 3635 0
447 20250311 115600 183505830 3635 3635 3635 3635 0
448 20250311 115500 183505830 3635 3635 3635 3635 0
449 20250311 115400 183505830 3635 3635 3635 3635 0
450 20250311 115300 183505830 3635 3635 3635 3635 0
451 20250311 115200 183505830 3635 3635 3635 3635 0
452 20250311 115100 183505830 3635 3635 3635 3635 0
453 20250311 115000 183505830 3635 3635 3635 3635 0
454 20250311 114900 183505830 3635 3635 3635 3635 0
455 20250311 114800 183505830 3635 3635 3635 3635 0
456 20250311 114700 183505830 3635 3635 3635 3635 0
457 20250311 114600 183505830 3635 3635 3635 3635 0
458 20250311 114500 183505830 3635 3635 3635 3635 0
459 20250311 114400 183505830 3635 3635 3635 3635 0
460 20250311 114300 183505830 3635 3635 3635 3635 0
461 20250311 114200 183505830 3635 3635 3635 3635 0
462 20250311 114100 183505830 3635 3635 3635 3635 1
463 20250311 114000 183502195 3635 3635 3635 3635 0
464 20250311 113900 183502195 3635 3635 3635 3635 0
465 20250311 113800 183502195 3635 3635 3635 3635 0
466 20250311 113700 183502195 3635 3635 3635 3635 1
467 20250311 113600 183498560 3635 3635 3635 3635 0
468 20250311 113500 183498560 3635 3635 3635 3635 0
469 20250311 113400 183498560 3635 3635 3635 3635 0
470 20250311 113300 183498560 3635 3635 3635 3635 0
471 20250311 113200 183498560 3635 3635 3635 3635 5
472 20250311 113100 183480385 3635 3635 3635 3635 50
473 20250311 113000 183298635 3635 3635 3635 3635 0
474 20250311 112900 183298635 3635 3635 3635 3635 0
475 20250311 112800 183298635 3635 3635 3635 3635 0
476 20250311 112700 183298635 3635 3635 3635 3635 0
477 20250311 112600 183298635 3635 3635 3635 3635 0
478 20250311 112500 183298635 3635 3635 3635 3635 8
479 20250311 112400 183269555 3625 3625 3625 3625 0
480 20250311 112300 183269555 3625 3625 3625 3625 0
481 20250311 112200 183269555 3625 3625 3625 3625 0
482 20250311 112100 183269555 3625 3625 3625 3625 1401
483 20250311 112000 178190930 3620 3620 3620 3620 0
484 20250311 111900 178190930 3620 3620 3620 3620 546
485 20250311 111800 176214410 3615 3615 3615 3615 0
486 20250311 111700 176214410 3615 3615 3615 3615 700
487 20250311 111600 173683910 3615 3615 3615 3615 0
488 20250311 111500 173683910 3615 3615 3615 3615 1
489 20250311 111400 173680295 3610 3610 3610 3610 0
490 20250311 111300 173680295 3610 3610 3610 3610 800
491 20250311 111200 170792295 3610 3610 3610 3610 0
492 20250311 111100 170792295 3610 3610 3610 3610 0
493 20250311 111000 170792295 3610 3610 3610 3610 1
494 20250311 110900 170788685 3605 3605 3605 3605 0
495 20250311 110800 170788685 3605 3605 3605 3605 0
496 20250311 110700 170788685 3605 3605 3605 3605 0
497 20250311 110600 170788685 3605 3610 3610 3605 10
498 20250311 110500 170752630 3610 3610 3610 3610 0
499 20250311 110400 170752630 3610 3610 3610 3610 0
500 20250311 110300 170752630 3610 3610 3610 3610 0
501 20250311 110200 170752630 3610 3610 3610 3610 278
502 20250311 110100 169749050 3610 3610 3610 3610 0
503 20250311 110000 169749050 3610 3610 3610 3610 0
504 20250311 105900 169749050 3610 3610 3610 3610 0
505 20250311 105800 169749050 3610 3610 3610 3610 0
506 20250311 105700 169749050 3610 3610 3610 3610 0
507 20250311 105600 169749050 3610 3610 3610 3610 0
508 20250311 105500 169749050 3610 3610 3610 3610 0
509 20250311 105400 169749050 3610 3610 3610 3610 0
510 20250311 105300 169749050 3610 3610 3610 3610 0
511 20250311 105200 169749050 3610 3610 3610 3610 0
512 20250311 105100 169749050 3610 3610 3610 3610 0
513 20250311 105000 169749050 3610 3610 3610 3610 18
514 20250311 104900 169684070 3605 3605 3605 3605 0
515 20250311 104800 169684070 3605 3605 3605 3605 0
516 20250311 104700 169684070 3605 3605 3605 3605 0
517 20250311 104600 169684070 3605 3605 3605 3605 0
518 20250311 104500 169684070 3605 3605 3605 3605 0
519 20250311 104400 169684070 3605 3605 3605 3605 0
520 20250311 104300 169684070 3605 3605 3605 3605 0
521 20250311 104200 169684070 3605 3605 3605 3605 0
522 20250311 104100 169684070 3605 3605 3605 3605 0
523 20250311 104000 169684070 3605 3605 3605 3605 0
524 20250311 103900 169684070 3605 3605 3605 3605 0
525 20250311 103800 169684070 3605 3605 3605 3605 0
526 20250311 103700 169684070 3605 3605 3605 3605 0
527 20250311 103600 169684070 3605 3605 3605 3605 3
528 20250311 103500 169673255 3610 3610 3610 3610 0
529 20250311 103400 169673255 3610 3610 3610 3610 0
530 20250311 103300 169673255 3610 3610 3610 3610 0
531 20250311 103200 169673255 3610 3610 3610 3610 0
532 20250311 103100 169673255 3610 3610 3610 3610 0
533 20250311 103000 169673255 3610 3610 3610 3610 0
534 20250311 102900 169673255 3610 3610 3610 3610 0
535 20250311 102800 169673255 3610 3610 3610 3610 0
536 20250311 102700 169673255 3610 3610 3610 3610 0
537 20250311 102600 169673255 3610 3610 3610 3610 0
538 20250311 102500 169673255 3610 3605 3610 3605 3
539 20250311 102400 169662435 3600 3600 3600 3600 0
540 20250311 102300 169662435 3600 3600 3600 3600 0
541 20250311 102200 169662435 3600 3600 3600 3600 2
542 20250311 102100 169655235 3600 3600 3600 3600 0
543 20250311 102000 169655235 3600 3600 3600 3600 0
544 20250311 101900 169655235 3600 3600 3600 3600 503
545 20250311 101800 167844435 3600 3600 3600 3600 0
546 20250311 101700 167844435 3600 3600 3600 3600 0
547 20250311 101600 167844435 3600 3600 3600 3600 500
548 20250311 101500 166044435 3600 3600 3600 3600 1596
549 20250311 101400 160298835 3600 3600 3600 3600 0
550 20250311 101300 160298835 3600 3600 3600 3600 0
551 20250311 101200 160298835 3600 3600 3600 3600 0
552 20250311 101100 160298835 3600 3600 3600 3600 470
553 20250311 101000 158606835 3600 3600 3600 3600 0
554 20250311 100900 158606835 3600 3605 3605 3600 708
555 20250311 100800 156055205 3605 3605 3605 3605 5
556 20250311 100700 156037180 3605 3615 3615 3605 3363
557 20250311 100600 143896245 3620 3620 3620 3620 0
558 20250311 100500 143896245 3620 3620 3620 3620 0
559 20250311 100400 143896245 3620 3620 3620 3620 0
560 20250311 100300 143896245 3620 3615 3620 3615 823
561 20250311 100200 140921095 3615 3615 3615 3615 77
562 20250311 100100 140642740 3615 3615 3615 3615 9
563 20250311 100000 140610205 3615 3615 3615 3615 10
564 20250311 095900 140574055 3615 3615 3615 3615 0
565 20250311 095800 140574055 3615 3615 3615 3615 595
566 20250311 095700 138423130 3620 3620 3620 3620 0
567 20250311 095600 138423130 3620 3620 3620 3620 0
568 20250311 095500 138423130 3620 3620 3620 3620 510
569 20250311 095400 136576930 3620 3620 3620 3620 0
570 20250311 095300 136576930 3620 3620 3620 3620 0
571 20250311 095200 136576930 3620 3620 3620 3620 0
572 20250311 095100 136576930 3620 3620 3620 3620 190
573 20250311 095000 135889130 3615 3615 3615 3615 342
574 20250311 094900 134652800 3615 3625 3625 3615 982
575 20250311 094800 131097290 3625 3625 3625 3625 0
576 20250311 094700 131097290 3625 3625 3625 3625 980
577 20250311 094600 127544790 3625 3630 3630 3625 732
578 20250311 094500 124888500 3635 3635 3635 3635 1
579 20250311 094400 124884865 3635 3635 3635 3635 0
580 20250311 094300 124884865 3635 3635 3635 3635 0
581 20250311 094200 124884865 3635 3635 3635 3635 23
582 20250311 094100 124801260 3635 3635 3635 3635 0
583 20250311 094000 124801260 3635 3635 3635 3635 2
584 20250311 093900 124793990 3635 3635 3635 3635 10
585 20250311 093800 124757640 3635 3635 3635 3635 0
586 20250311 093700 124757640 3635 3635 3635 3635 300
587 20250311 093600 123667140 3630 3630 3630 3630 0
588 20250311 093500 123667140 3630 3630 3630 3630 32
589 20250311 093400 123550980 3630 3630 3630 3630 30
590 20250311 093300 123442080 3630 3630 3630 3630 0
591 20250311 093200 123442080 3630 3630 3630 3630 10
592 20250311 093100 123405780 3630 3630 3630 3630 24
593 20250311 093000 123318660 3630 3630 3630 3630 0
594 20250311 092900 123318660 3630 3655 3655 3630 897
595 20250311 092800 120062450 3630 3630 3630 3630 0
596 20250311 092700 120062450 3630 3630 3630 3630 0
597 20250311 092600 120062450 3630 3630 3630 3630 0
598 20250311 092500 120062450 3630 3630 3630 3630 35
599 20250311 092400 119935400 3635 3635 3635 3635 640
600 20250311 092300 117609000 3640 3640 3640 3640 0
601 20250311 092200 117609000 3640 3640 3640 3640 0
602 20250311 092100 117609000 3640 3655 3655 3640 1147
603 20250311 092000 113427835 3690 3690 3690 3690 0
604 20250311 091900 113427835 3690 3690 3690 3690 0
605 20250311 091800 113427835 3690 3690 3690 3690 0
606 20250311 091700 113427835 3690 3690 3690 3690 0
607 20250311 091600 113427835 3690 3670 3690 3670 670
608 20250311 091500 110967675 3700 3695 3700 3695 258
609 20250311 091400 110014325 3695 3655 3695 3655 1999
610 20250311 091300 102658775 3650 3635 3650 3635 3500
611 20250311 091200 89925390 3635 3635 3635 3635 0
612 20250311 091100 89925390 3635 3635 3635 3620 8583
613 20250311 091000 58845795 3640 3640 3640 3640 1
614 20250311 090900 58842155 3625 3640 3640 3625 2700
615 20250311 090800 49046500 3640 3640 3640 3640 240
616 20250311 090700 48172900 3640 3640 3640 3640 0
617 20250311 090600 48172900 3640 3650 3650 3640 10902
618 20250311 090500 8381710 3650 3655 3655 3650 1093
619 20250311 090400 4392180 3655 3655 3655 3655 87
620 20250311 090300 4074195 3660 3660 3660 3660 0
621 20250311 090200 4074195 3660 3660 3660 3660 5
622 20250311 090100 4055895 3660 3665 3665 3660 1057
623 20250311 090000 187265 3670 3675 3675 3670 51

1
036030/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,49019283,0,181616443515,0.00
20250306,0,49019283,0,182351732760,0.00
20250305,0,49019283,0,181126250685,0.00
20250304,0,49019283,0,180390961440,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 49019283 0 181616443515 0.00
3 20250306 0 49019283 0 182351732760 0.00
4 20250305 0 49019283 0 181126250685 0.00
5 20250304 0 49019283 0 180390961440 0.00