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

625
036580/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192300,40254385,2100,2100,2100,2100,2057
20250311,192200,40254385,2100,2100,2100,2100,0
20250311,192100,40254385,2100,2100,2100,2100,0
20250311,192000,40254385,2100,2100,2100,2100,0
20250311,191900,40254385,2100,2100,2100,2100,0
20250311,191800,40254385,2100,2100,2100,2100,0
20250311,191700,40254385,2100,2100,2100,2100,0
20250311,191600,40254385,2100,2100,2100,2100,0
20250311,191500,40254385,2100,2100,2100,2100,0
20250311,191400,40254385,2100,2100,2100,2100,0
20250311,191300,40254385,2100,2100,2100,2100,0
20250311,191200,40254385,2100,2100,2100,2100,0
20250311,191100,40254385,2100,2100,2100,2100,0
20250311,191000,40254385,2100,2100,2100,2100,0
20250311,190900,40254385,2100,2100,2100,2100,0
20250311,190800,40254385,2100,2100,2100,2100,0
20250311,190700,40254385,2100,2100,2100,2100,0
20250311,190600,40254385,2100,2100,2100,2100,0
20250311,190500,40254385,2100,2100,2100,2100,0
20250311,190400,40254385,2100,2100,2100,2100,0
20250311,190300,40254385,2100,2100,2100,2100,0
20250311,190200,40254385,2100,2100,2100,2100,0
20250311,190100,40254385,2100,2100,2100,2100,0
20250311,190000,40254385,2100,2100,2100,2100,0
20250311,185900,40254385,2100,2100,2100,2100,0
20250311,185800,40254385,2100,2100,2100,2100,0
20250311,185700,40254385,2100,2100,2100,2100,0
20250311,185600,40254385,2100,2100,2100,2100,0
20250311,185500,40254385,2100,2100,2100,2100,0
20250311,185400,40254385,2100,2100,2100,2100,0
20250311,185300,40254385,2100,2100,2100,2100,2057
20250311,185200,40254385,2100,2100,2100,2100,0
20250311,185100,40254385,2100,2100,2100,2100,0
20250311,185000,40254385,2100,2100,2100,2100,0
20250311,184900,40254385,2100,2100,2100,2100,0
20250311,184800,40254385,2100,2100,2100,2100,0
20250311,184700,40254385,2100,2100,2100,2100,0
20250311,184600,40254385,2100,2100,2100,2100,0
20250311,184500,40254385,2100,2100,2100,2100,0
20250311,184400,40254385,2100,2100,2100,2100,0
20250311,184300,40254385,2100,2100,2100,2100,0
20250311,184200,40254385,2100,2100,2100,2100,0
20250311,184100,40254385,2100,2100,2100,2100,0
20250311,184000,40254385,2100,2100,2100,2100,0
20250311,183900,40254385,2100,2100,2100,2100,0
20250311,183800,40254385,2100,2100,2100,2100,0
20250311,183700,40254385,2100,2100,2100,2100,0
20250311,183600,40254385,2100,2100,2100,2100,0
20250311,183500,40254385,2100,2100,2100,2100,0
20250311,183400,40254385,2100,2100,2100,2100,0
20250311,183300,40254385,2100,2100,2100,2100,0
20250311,183200,40254385,2100,2100,2100,2100,0
20250311,183100,40254385,2100,2100,2100,2100,0
20250311,183000,40254385,2100,2100,2100,2100,0
20250311,182900,40254385,2100,2100,2100,2100,0
20250311,182800,40254385,2100,2100,2100,2100,0
20250311,182700,40254385,2100,2100,2100,2100,0
20250311,182600,40254385,2100,2100,2100,2100,0
20250311,182500,40254385,2100,2100,2100,2100,0
20250311,182400,40254385,2100,2100,2100,2100,0
20250311,182300,40254385,2100,2100,2100,2100,2057
20250311,182200,40254385,2100,2100,2100,2100,0
20250311,182100,40254385,2100,2100,2100,2100,0
20250311,182000,40254385,2100,2100,2100,2100,0
20250311,181900,40254385,2100,2100,2100,2100,0
20250311,181800,40254385,2100,2100,2100,2100,0
20250311,181700,40254385,2100,2100,2100,2100,0
20250311,181600,40254385,2100,2100,2100,2100,0
20250311,181500,40254385,2100,2100,2100,2100,0
20250311,181400,40254385,2100,2100,2100,2100,0
20250311,181300,40254385,2100,2100,2100,2100,0
20250311,181200,40254385,2100,2100,2100,2100,0
20250311,181100,40254385,2100,2100,2100,2100,0
20250311,181000,40254385,2100,2100,2100,2100,0
20250311,180900,40254385,2100,2100,2100,2100,0
20250311,180800,40254385,2100,2100,2100,2100,0
20250311,180700,40254385,2100,2100,2100,2100,0
20250311,180600,40254385,2100,2100,2100,2100,0
20250311,180500,40254385,2100,2100,2100,2100,0
20250311,180400,40254385,2100,2100,2100,2100,0
20250311,180300,40254385,2100,2100,2100,2100,0
20250311,180200,40254385,2100,2100,2100,2100,0
20250311,180100,40254385,2100,2100,2100,2100,0
20250311,180000,40254385,2100,2100,2100,2100,0
20250311,175900,40254385,2100,2100,2100,2100,0
20250311,175800,40254385,2100,2100,2100,2100,0
20250311,175700,40254385,2100,2100,2100,2100,0
20250311,175600,40254385,2100,2100,2100,2100,0
20250311,175500,40254385,2100,2100,2100,2100,0
20250311,175400,40254385,2100,2100,2100,2100,0
20250311,175300,40254385,2100,2100,2100,2100,2057
20250311,175200,40254385,2100,2100,2100,2100,0
20250311,175100,40254385,2100,2100,2100,2100,0
20250311,175000,40254385,2100,2100,2100,2100,0
20250311,174900,40254385,2100,2100,2100,2100,0
20250311,174800,40254385,2100,2100,2100,2100,0
20250311,174700,40254385,2100,2100,2100,2100,0
20250311,174600,40254385,2100,2100,2100,2100,0
20250311,174500,40254385,2100,2100,2100,2100,0
20250311,174400,40254385,2100,2100,2100,2100,0
20250311,174300,40254385,2100,2100,2100,2100,0
20250311,174200,40254385,2100,2100,2100,2100,0
20250311,174100,40254385,2100,2100,2100,2100,0
20250311,174000,40254385,2100,2100,2100,2100,0
20250311,173900,40254385,2100,2100,2100,2100,0
20250311,173800,40254385,2100,2100,2100,2100,0
20250311,173700,40254385,2100,2100,2100,2100,0
20250311,173600,40254385,2100,2100,2100,2100,0
20250311,173500,40254385,2100,2100,2100,2100,0
20250311,173400,40254385,2100,2100,2100,2100,0
20250311,173300,40254385,2100,2100,2100,2100,0
20250311,173200,40254385,2100,2100,2100,2100,0
20250311,173100,40254385,2100,2100,2100,2100,0
20250311,173000,40254385,2100,2100,2100,2100,0
20250311,172900,40254385,2100,2100,2100,2100,0
20250311,172800,40254385,2100,2100,2100,2100,0
20250311,172700,40254385,2100,2100,2100,2100,0
20250311,172600,40254385,2100,2100,2100,2100,0
20250311,172500,40254385,2100,2100,2100,2100,0
20250311,172400,40254385,2100,2100,2100,2100,0
20250311,172300,40254385,2100,2100,2100,2100,2057
20250311,172200,40254385,2100,2100,2100,2100,0
20250311,172100,40254385,2100,2100,2100,2100,0
20250311,172000,40254385,2100,2100,2100,2100,0
20250311,171900,40254385,2100,2100,2100,2100,0
20250311,171800,40254385,2100,2100,2100,2100,0
20250311,171700,40254385,2100,2100,2100,2100,0
20250311,171600,40254385,2100,2100,2100,2100,0
20250311,171500,40254385,2100,2100,2100,2100,0
20250311,171400,40254385,2100,2100,2100,2100,0
20250311,171300,40254385,2100,2100,2100,2100,0
20250311,171200,40254385,2100,2100,2100,2100,0
20250311,171100,40254385,2100,2100,2100,2100,0
20250311,171000,40254385,2100,2100,2100,2100,0
20250311,170900,40254385,2100,2100,2100,2100,0
20250311,170800,40254385,2100,2100,2100,2100,0
20250311,170700,40254385,2100,2100,2100,2100,0
20250311,170600,40254385,2100,2100,2100,2100,0
20250311,170500,40254385,2100,2100,2100,2100,0
20250311,170400,40254385,2100,2100,2100,2100,0
20250311,170300,40254385,2100,2100,2100,2100,0
20250311,170200,40254385,2100,2100,2100,2100,0
20250311,170100,40254385,2100,2100,2100,2100,0
20250311,170000,40254385,2100,2100,2100,2100,0
20250311,165900,40254385,2100,2100,2100,2100,0
20250311,165800,40254385,2100,2100,2100,2100,0
20250311,165700,40254385,2100,2100,2100,2100,0
20250311,165600,40254385,2100,2100,2100,2100,0
20250311,165500,40254385,2100,2100,2100,2100,0
20250311,165400,40254385,2100,2100,2100,2100,0
20250311,165300,40254385,2100,2100,2100,2100,2057
20250311,165200,40254385,2100,2100,2100,2100,0
20250311,165100,40254385,2100,2100,2100,2100,0
20250311,165000,40254385,2100,2100,2100,2100,0
20250311,164900,40254385,2100,2100,2100,2100,0
20250311,164800,40254385,2100,2100,2100,2100,0
20250311,164700,40254385,2100,2100,2100,2100,0
20250311,164600,40254385,2100,2100,2100,2100,0
20250311,164500,40254385,2100,2100,2100,2100,0
20250311,164400,40254385,2100,2100,2100,2100,0
20250311,164300,40254385,2100,2100,2100,2100,0
20250311,164200,40254385,2100,2100,2100,2100,0
20250311,164100,40254385,2100,2100,2100,2100,0
20250311,164000,40254385,2100,2100,2100,2100,0
20250311,163900,40254385,2100,2100,2100,2100,0
20250311,163800,40254385,2100,2100,2100,2100,0
20250311,163700,40254385,2100,2100,2100,2100,0
20250311,163600,40254385,2100,2100,2100,2100,0
20250311,163500,40254385,2100,2100,2100,2100,0
20250311,163400,40254385,2100,2100,2100,2100,0
20250311,163300,40254385,2100,2100,2100,2100,0
20250311,163200,40254385,2100,2100,2100,2100,0
20250311,163100,40254385,2100,2100,2100,2100,0
20250311,163000,40254385,2100,2100,2100,2100,0
20250311,162900,40254385,2100,2100,2100,2100,0
20250311,162800,40254385,2100,2100,2100,2100,0
20250311,162700,40254385,2100,2100,2100,2100,0
20250311,162600,40254385,2100,2100,2100,2100,0
20250311,162500,40254385,2100,2100,2100,2100,0
20250311,162400,40254385,2100,2100,2100,2100,0
20250311,162300,40254385,2100,2100,2100,2100,2057
20250311,162200,40254385,2100,2100,2100,2100,0
20250311,162100,40254385,2100,2100,2100,2100,0
20250311,162000,40254385,2100,2100,2100,2100,0
20250311,161900,40254385,2100,2100,2100,2100,0
20250311,161800,40254385,2100,2100,2100,2100,0
20250311,161700,40254385,2100,2100,2100,2100,0
20250311,161600,40254385,2100,2100,2100,2100,0
20250311,161500,40254385,2100,2100,2100,2100,0
20250311,161400,40254385,2100,2100,2100,2100,0
20250311,161300,40254385,2100,2100,2100,2100,0
20250311,161200,40254385,2100,2100,2100,2100,0
20250311,161100,40254385,2100,2100,2100,2100,0
20250311,161000,40254385,2100,2100,2100,2100,0
20250311,160900,40254385,2100,2100,2100,2100,0
20250311,160800,40254385,2100,2100,2100,2100,0
20250311,160700,40254385,2100,2100,2100,2100,0
20250311,160600,40254385,2100,2100,2100,2100,0
20250311,160500,40254385,2100,2100,2100,2100,0
20250311,160400,40254385,2100,2100,2100,2100,0
20250311,160300,40254385,2100,2100,2100,2100,0
20250311,160200,40254385,2100,2100,2100,2100,0
20250311,160100,40254385,2100,2100,2100,2100,0
20250311,160000,40254385,2100,2100,2100,2100,0
20250311,155900,40254385,2100,2100,2100,2100,0
20250311,155800,40254385,2100,2100,2100,2100,0
20250311,155700,40254385,2100,2100,2100,2100,0
20250311,155600,40254385,2100,2100,2100,2100,0
20250311,155500,40254385,2100,2100,2100,2100,0
20250311,155400,40254385,2100,2100,2100,2100,0
20250311,155300,40254385,2100,2100,2100,2100,2057
20250311,155200,40254385,2100,2100,2100,2100,0
20250311,155100,40254385,2100,2100,2100,2100,0
20250311,155000,40254385,2100,2100,2100,2100,0
20250311,154900,40254385,2100,2100,2100,2100,0
20250311,154800,40254385,2100,2100,2100,2100,0
20250311,154700,40254385,2100,2100,2100,2100,0
20250311,154600,40254385,2100,2100,2100,2100,0
20250311,154500,40254385,2100,2100,2100,2100,0
20250311,154400,40254385,2100,2100,2100,2100,0
20250311,154300,40254385,2100,2100,2100,2100,0
20250311,154200,40254385,2100,2100,2100,2100,0
20250311,154100,40254385,2100,2100,2100,2100,0
20250311,154000,40254385,2100,2100,2100,2100,0
20250311,153900,40254385,2100,2100,2100,2100,0
20250311,153800,40254385,2100,2100,2100,2100,0
20250311,153700,40254385,2100,2100,2100,2100,0
20250311,153600,40254385,2100,2100,2100,2100,0
20250311,153500,40254385,2100,2100,2100,2100,0
20250311,153400,40254385,2100,2100,2100,2100,0
20250311,153300,40254385,2100,2100,2100,2100,0
20250311,153200,40254385,2100,2100,2100,2100,0
20250311,153100,40254385,2100,2100,2100,2100,0
20250311,153000,40254385,2100,2100,2100,2100,2057
20250311,152900,35934685,2105,2105,2105,2105,0
20250311,152800,35934685,2105,2105,2105,2105,0
20250311,152700,35934685,2105,2105,2105,2105,0
20250311,152600,35934685,2105,2105,2105,2105,0
20250311,152500,35934685,2105,2105,2105,2105,0
20250311,152400,35934685,2105,2105,2105,2105,0
20250311,152300,35934685,2105,2105,2105,2105,0
20250311,152200,35934685,2105,2105,2105,2105,0
20250311,152100,35934685,2105,2105,2105,2105,0
20250311,152000,35934685,2105,2105,2105,2105,0
20250311,151900,35934685,2105,2105,2105,2105,46
20250311,151800,35837855,2110,2110,2110,2110,0
20250311,151700,35837855,2110,2110,2110,2110,0
20250311,151600,35837855,2110,2110,2110,2110,0
20250311,151500,35837855,2110,2110,2110,2110,0
20250311,151400,35837855,2110,2110,2110,2110,10
20250311,151300,35816755,2105,2105,2105,2105,40
20250311,151200,35732555,2105,2105,2105,2105,0
20250311,151100,35732555,2105,2105,2105,2105,0
20250311,151000,35732555,2105,2105,2105,2105,1
20250311,150900,35730450,2095,2100,2100,2095,960
20250311,150800,33717770,2105,2105,2105,2105,3
20250311,150700,33711455,2100,2100,2100,2100,0
20250311,150600,33711455,2100,2100,2100,2100,0
20250311,150500,33711455,2100,2100,2100,2100,509
20250311,150400,32642555,2105,2105,2105,2105,550
20250311,150300,31484805,2110,2110,2110,2110,0
20250311,150200,31484805,2110,2110,2110,2110,0
20250311,150100,31484805,2110,2110,2110,2110,0
20250311,150000,31484805,2110,2110,2110,2110,0
20250311,145900,31484805,2110,2110,2110,2110,0
20250311,145800,31484805,2110,2110,2110,2110,1
20250311,145700,31482695,2105,2105,2105,2105,0
20250311,145600,31482695,2105,2105,2105,2105,0
20250311,145500,31482695,2105,2105,2105,2105,0
20250311,145400,31482695,2105,2105,2105,2105,502
20250311,145300,30425985,2105,2105,2105,2105,12
20250311,145200,30400725,2105,2105,2105,2105,111
20250311,145100,30167070,2105,2105,2105,2105,7
20250311,145000,30152335,2110,2110,2110,2110,0
20250311,144900,30152335,2110,2110,2110,2110,0
20250311,144800,30152335,2110,2110,2110,2110,1
20250311,144700,30150225,2110,2110,2110,2110,0
20250311,144600,30150225,2110,2110,2110,2110,0
20250311,144500,30150225,2110,2105,2110,2105,233
20250311,144400,29659170,2110,2110,2110,2110,118
20250311,144300,29410190,2115,2115,2115,2115,0
20250311,144200,29410190,2115,2115,2115,2115,0
20250311,144100,29410190,2115,2115,2115,2115,0
20250311,144000,29410190,2115,2115,2115,2115,0
20250311,143900,29410190,2115,2115,2115,2115,0
20250311,143800,29410190,2115,2115,2115,2115,0
20250311,143700,29410190,2115,2115,2115,2115,0
20250311,143600,29410190,2115,2115,2115,2115,0
20250311,143500,29410190,2115,2115,2115,2115,0
20250311,143400,29410190,2115,2115,2115,2115,0
20250311,143300,29410190,2115,2115,2115,2115,0
20250311,143200,29410190,2115,2110,2115,2110,2
20250311,143100,29405965,2100,2110,2110,2100,487
20250311,143000,28381860,2110,2115,2115,2110,1130
20250311,142900,25994460,2120,2120,2120,2120,0
20250311,142800,25994460,2120,2120,2120,2120,0
20250311,142700,25994460,2120,2120,2120,2120,0
20250311,142600,25994460,2120,2120,2120,2120,0
20250311,142500,25994460,2120,2120,2120,2120,0
20250311,142400,25994460,2120,2120,2120,2120,819
20250311,142300,24258180,2125,2125,2125,2125,0
20250311,142200,24258180,2125,2125,2125,2125,0
20250311,142100,24258180,2125,2125,2125,2125,0
20250311,142000,24258180,2125,2127,2127,2125,204
20250311,141900,23824280,2130,2130,2130,2130,0
20250311,141800,23824280,2130,2130,2130,2130,0
20250311,141700,23824280,2130,2130,2130,2130,0
20250311,141600,23824280,2130,2130,2130,2130,0
20250311,141500,23824280,2130,2130,2130,2130,1
20250311,141400,23822150,2130,2130,2130,2130,0
20250311,141300,23822150,2130,2130,2130,2130,0
20250311,141200,23822150,2130,2130,2130,2130,0
20250311,141100,23822150,2130,2130,2130,2130,0
20250311,141000,23822150,2130,2130,2130,2130,0
20250311,140900,23822150,2130,2130,2130,2130,0
20250311,140800,23822150,2130,2130,2130,2130,0
20250311,140700,23822150,2130,2130,2130,2130,0
20250311,140600,23822150,2130,2130,2130,2130,0
20250311,140500,23822150,2130,2130,2130,2130,100
20250311,140400,23609150,2130,2130,2130,2130,0
20250311,140300,23609150,2130,2130,2130,2130,0
20250311,140200,23609150,2130,2130,2130,2130,0
20250311,140100,23609150,2130,2130,2130,2130,0
20250311,140000,23609150,2130,2130,2130,2130,0
20250311,135900,23609150,2130,2130,2130,2130,0
20250311,135800,23609150,2130,2130,2130,2130,0
20250311,135700,23609150,2130,2130,2130,2130,0
20250311,135600,23609150,2130,2130,2130,2130,0
20250311,135500,23609150,2130,2130,2130,2130,1
20250311,135400,23607020,2130,2130,2130,2130,0
20250311,135300,23607020,2130,2130,2130,2130,0
20250311,135200,23607020,2130,2130,2130,2130,0
20250311,135100,23607020,2130,2130,2130,2130,0
20250311,135000,23607020,2130,2130,2130,2130,0
20250311,134900,23607020,2130,2130,2130,2130,0
20250311,134800,23607020,2130,2130,2130,2130,0
20250311,134700,23607020,2130,2130,2130,2130,0
20250311,134600,23607020,2130,2130,2130,2130,0
20250311,134500,23607020,2130,2130,2130,2130,0
20250311,134400,23607020,2130,2130,2130,2130,0
20250311,134300,23607020,2130,2130,2130,2130,0
20250311,134200,23607020,2130,2130,2130,2130,0
20250311,134100,23607020,2130,2130,2130,2130,0
20250311,134000,23607020,2130,2130,2130,2130,0
20250311,133900,23607020,2130,2130,2130,2130,0
20250311,133800,23607020,2130,2130,2130,2130,0
20250311,133700,23607020,2130,2130,2130,2130,1
20250311,133600,23604890,2120,2120,2120,2120,0
20250311,133500,23604890,2120,2120,2120,2120,0
20250311,133400,23604890,2120,2120,2120,2120,0
20250311,133300,23604890,2120,2120,2120,2120,0
20250311,133200,23604890,2120,2120,2120,2120,0
20250311,133100,23604890,2120,2120,2120,2120,300
20250311,133000,22968890,2120,2120,2120,2120,0
20250311,132900,22968890,2120,2120,2120,2120,0
20250311,132800,22968890,2120,2120,2120,2120,0
20250311,132700,22968890,2120,2120,2120,2120,0
20250311,132600,22968890,2120,2120,2120,2120,0
20250311,132500,22968890,2120,2120,2120,2120,0
20250311,132400,22968890,2120,2120,2120,2120,2
20250311,132300,22964650,2120,2125,2125,2120,701
20250311,132200,21478275,2120,2120,2120,2120,0
20250311,132100,21478275,2120,2120,2120,2120,0
20250311,132000,21478275,2120,2120,2120,2120,0
20250311,131900,21478275,2120,2120,2120,2120,0
20250311,131800,21478275,2120,2120,2120,2120,0
20250311,131700,21478275,2120,2120,2120,2120,0
20250311,131600,21478275,2120,2120,2120,2120,1
20250311,131500,21476155,2120,2120,2120,2120,17
20250311,131400,21440115,2120,2120,2120,2120,0
20250311,131300,21440115,2120,2120,2120,2120,0
20250311,131200,21440115,2120,2120,2120,2120,0
20250311,131100,21440115,2120,2120,2120,2120,0
20250311,131000,21440115,2120,2120,2120,2120,0
20250311,130900,21440115,2120,2120,2120,2120,2
20250311,130800,21435875,2120,2120,2120,2120,2
20250311,130700,21431635,2120,2120,2120,2120,0
20250311,130600,21431635,2120,2120,2120,2120,0
20250311,130500,21431635,2120,2130,2130,2120,1386
20250311,130400,18489630,2130,2130,2130,2130,0
20250311,130300,18489630,2130,2130,2130,2130,0
20250311,130200,18489630,2130,2130,2130,2130,244
20250311,130100,17969910,2135,2135,2135,2135,0
20250311,130000,17969910,2135,2135,2135,2135,0
20250311,125900,17969910,2135,2135,2135,2135,0
20250311,125800,17969910,2135,2135,2135,2135,0
20250311,125700,17969910,2135,2135,2135,2135,0
20250311,125600,17969910,2135,2135,2135,2135,0
20250311,125500,17969910,2135,2135,2135,2135,1
20250311,125400,17967775,2135,2135,2135,2135,3
20250311,125300,17961370,2135,2135,2135,2135,0
20250311,125200,17961370,2135,2135,2135,2135,0
20250311,125100,17961370,2135,2135,2135,2135,0
20250311,125000,17961370,2135,2135,2135,2135,0
20250311,124900,17961370,2135,2135,2135,2135,0
20250311,124800,17961370,2135,2135,2135,2135,0
20250311,124700,17961370,2135,2135,2135,2135,0
20250311,124600,17961370,2135,2135,2135,2135,0
20250311,124500,17961370,2135,2135,2135,2135,9
20250311,124400,17942155,2125,2125,2125,2125,0
20250311,124300,17942155,2125,2125,2125,2125,0
20250311,124200,17942155,2125,2125,2125,2125,0
20250311,124100,17942155,2125,2125,2125,2125,0
20250311,124000,17942155,2125,2125,2125,2125,0
20250311,123900,17942155,2125,2125,2125,2125,0
20250311,123800,17942155,2125,2125,2125,2125,0
20250311,123700,17942155,2125,2125,2125,2125,0
20250311,123600,17942155,2125,2125,2125,2125,0
20250311,123500,17942155,2125,2125,2125,2125,0
20250311,123400,17942155,2125,2125,2125,2125,0
20250311,123300,17942155,2125,2125,2125,2125,0
20250311,123200,17942155,2125,2125,2125,2125,0
20250311,123100,17942155,2125,2130,2130,2125,200
20250311,123000,17516845,2135,2135,2135,2135,0
20250311,122900,17516845,2135,2135,2135,2135,0
20250311,122800,17516845,2135,2135,2135,2135,3
20250311,122700,17510440,2135,2135,2135,2135,0
20250311,122600,17510440,2135,2135,2135,2135,0
20250311,122500,17510440,2135,2135,2135,2135,0
20250311,122400,17510440,2135,2135,2135,2135,0
20250311,122300,17510440,2135,2135,2135,2135,1
20250311,122200,17508305,2130,2130,2130,2130,0
20250311,122100,17508305,2130,2130,2130,2130,0
20250311,122000,17508305,2130,2130,2130,2130,0
20250311,121900,17508305,2130,2130,2130,2130,0
20250311,121800,17508305,2130,2130,2130,2130,0
20250311,121700,17508305,2130,2130,2130,2130,0
20250311,121600,17508305,2130,2130,2130,2130,1
20250311,121500,17506175,2135,2135,2135,2135,0
20250311,121400,17506175,2135,2135,2135,2135,0
20250311,121300,17506175,2135,2135,2135,2135,1
20250311,121200,17504040,2130,2130,2130,2130,0
20250311,121100,17504040,2130,2130,2130,2130,0
20250311,121000,17504040,2130,2130,2130,2130,0
20250311,120900,17504040,2130,2130,2130,2130,0
20250311,120800,17504040,2130,2130,2130,2130,0
20250311,120700,17504040,2130,2130,2130,2130,0
20250311,120600,17504040,2130,2130,2130,2130,0
20250311,120500,17504040,2130,2130,2130,2130,0
20250311,120400,17504040,2130,2130,2130,2130,0
20250311,120300,17504040,2130,2130,2130,2130,64
20250311,120200,17367720,2130,2130,2130,2130,0
20250311,120100,17367720,2130,2130,2130,2130,0
20250311,120000,17367720,2130,2130,2130,2130,0
20250311,115900,17367720,2130,2130,2130,2130,0
20250311,115800,17367720,2130,2130,2130,2130,0
20250311,115700,17367720,2130,2130,2130,2130,3
20250311,115600,17361330,2130,2130,2130,2130,0
20250311,115500,17361330,2130,2130,2130,2130,0
20250311,115400,17361330,2130,2130,2130,2130,0
20250311,115300,17361330,2130,2130,2130,2130,0
20250311,115200,17361330,2130,2130,2130,2130,0
20250311,115100,17361330,2130,2130,2130,2130,0
20250311,115000,17361330,2130,2130,2130,2130,305
20250311,114900,16711680,2130,2130,2130,2130,0
20250311,114800,16711680,2130,2130,2130,2130,0
20250311,114700,16711680,2130,2130,2130,2130,0
20250311,114600,16711680,2130,2130,2130,2130,0
20250311,114500,16711680,2130,2130,2130,2130,0
20250311,114400,16711680,2130,2130,2130,2130,0
20250311,114300,16711680,2130,2130,2130,2130,0
20250311,114200,16711680,2130,2130,2130,2130,0
20250311,114100,16711680,2130,2130,2130,2130,0
20250311,114000,16711680,2130,2130,2130,2130,0
20250311,113900,16711680,2130,2130,2130,2130,0
20250311,113800,16711680,2130,2130,2130,2130,0
20250311,113700,16711680,2130,2130,2130,2130,0
20250311,113600,16711680,2130,2130,2130,2130,0
20250311,113500,16711680,2130,2130,2130,2130,0
20250311,113400,16711680,2130,2130,2130,2130,0
20250311,113300,16711680,2130,2130,2130,2130,0
20250311,113200,16711680,2130,2130,2130,2130,0
20250311,113100,16711680,2130,2130,2130,2130,0
20250311,113000,16711680,2130,2130,2130,2130,0
20250311,112900,16711680,2130,2130,2130,2130,0
20250311,112800,16711680,2130,2130,2130,2130,0
20250311,112700,16711680,2130,2130,2130,2130,0
20250311,112600,16711680,2130,2130,2130,2130,0
20250311,112500,16711680,2130,2130,2130,2130,0
20250311,112400,16711680,2130,2130,2130,2130,2
20250311,112300,16707420,2125,2125,2125,2125,8
20250311,112200,16690420,2130,2130,2130,2130,0
20250311,112100,16690420,2130,2130,2130,2130,0
20250311,112000,16690420,2130,2130,2130,2130,0
20250311,111900,16690420,2130,2130,2130,2130,0
20250311,111800,16690420,2130,2130,2130,2130,0
20250311,111700,16690420,2130,2130,2130,2130,348
20250311,111600,15949180,2130,2125,2130,2125,2
20250311,111500,15944925,2130,2130,2130,2130,0
20250311,111400,15944925,2130,2130,2130,2130,0
20250311,111300,15944925,2130,2130,2130,2130,0
20250311,111200,15944925,2130,2130,2130,2130,0
20250311,111100,15944925,2130,2130,2130,2130,2
20250311,111000,15940665,2130,2130,2130,2130,0
20250311,110900,15940665,2130,2130,2130,2130,0
20250311,110800,15940665,2130,2130,2130,2130,0
20250311,110700,15940665,2130,2130,2130,2130,0
20250311,110600,15940665,2130,2130,2130,2130,4
20250311,110500,15932145,2130,2130,2130,2130,1
20250311,110400,15930015,2130,2130,2130,2130,0
20250311,110300,15930015,2130,2130,2130,2130,0
20250311,110200,15930015,2130,2130,2130,2130,0
20250311,110100,15930015,2130,2130,2130,2130,72
20250311,110000,15776655,2130,2135,2135,2130,2
20250311,105900,15772390,2135,2135,2135,2135,0
20250311,105800,15772390,2135,2135,2135,2135,0
20250311,105700,15772390,2135,2135,2135,2135,0
20250311,105600,15772390,2135,2135,2135,2135,0
20250311,105500,15772390,2135,2135,2135,2135,0
20250311,105400,15772390,2135,2135,2135,2135,1
20250311,105300,15770255,2135,2135,2135,2135,106
20250311,105200,15543945,2140,2140,2140,2140,0
20250311,105100,15543945,2140,2140,2140,2140,0
20250311,105000,15543945,2140,2135,2140,2135,48
20250311,104900,15441460,2140,2140,2140,2140,13
20250311,104800,15413640,2145,2145,2145,2145,0
20250311,104700,15413640,2145,2145,2145,2145,0
20250311,104600,15413640,2145,2145,2145,2145,0
20250311,104500,15413640,2145,2145,2145,2145,0
20250311,104400,15413640,2145,2145,2145,2145,0
20250311,104300,15413640,2145,2145,2145,2145,0
20250311,104200,15413640,2145,2145,2145,2145,7
20250311,104100,15398625,2145,2145,2145,2145,45
20250311,104000,15302100,2145,2145,2145,2145,15
20250311,103900,15269925,2145,2145,2145,2145,3
20250311,103800,15263490,2150,2150,2150,2150,0
20250311,103700,15263490,2150,2150,2150,2150,0
20250311,103600,15263490,2150,2150,2150,2150,0
20250311,103500,15263490,2150,2145,2150,2145,34
20250311,103400,15190555,2145,2145,2145,2145,0
20250311,103300,15190555,2145,2145,2145,2145,0
20250311,103200,15190555,2145,2145,2145,2145,0
20250311,103100,15190555,2145,2145,2145,2145,0
20250311,103000,15190555,2145,2145,2145,2145,0
20250311,102900,15190555,2145,2145,2145,2145,0
20250311,102800,15190555,2145,2145,2145,2145,0
20250311,102700,15190555,2145,2145,2145,2145,0
20250311,102600,15190555,2145,2145,2145,2145,0
20250311,102500,15190555,2145,2145,2145,2145,0
20250311,102400,15190555,2145,2145,2145,2145,0
20250311,102300,15190555,2145,2145,2145,2145,0
20250311,102200,15190555,2145,2145,2145,2145,0
20250311,102100,15190555,2145,2145,2150,2145,6
20250311,102000,15177665,2150,2150,2150,2150,205
20250311,101900,14736915,2155,2155,2155,2155,1
20250311,101800,14734760,2155,2155,2155,2155,0
20250311,101700,14734760,2155,2155,2155,2155,2
20250311,101600,14730450,2155,2155,2155,2155,2
20250311,101500,14726140,2155,2155,2155,2155,1
20250311,101400,14723985,2150,2150,2150,2150,0
20250311,101300,14723985,2150,2150,2150,2150,0
20250311,101200,14723985,2150,2150,2150,2150,0
20250311,101100,14723985,2150,2150,2150,2150,0
20250311,101000,14723985,2150,2150,2150,2150,0
20250311,100900,14723985,2150,2150,2150,2150,0
20250311,100800,14723985,2150,2150,2150,2150,0
20250311,100700,14723985,2150,2150,2150,2150,6
20250311,100600,14711085,2150,2150,2150,2150,9
20250311,100500,14691735,2155,2155,2155,2155,0
20250311,100400,14691735,2155,2155,2155,2155,598
20250311,100300,13403045,2155,2155,2155,2155,5
20250311,100200,13392270,2155,2155,2155,2155,0
20250311,100100,13392270,2155,2155,2155,2155,0
20250311,100000,13392270,2155,2155,2155,2155,0
20250311,095900,13392270,2155,2155,2155,2155,456
20250311,095800,12409590,2155,2155,2155,2155,0
20250311,095700,12409590,2155,2155,2155,2155,0
20250311,095600,12409590,2155,2155,2155,2155,0
20250311,095500,12409590,2155,2155,2155,2155,0
20250311,095400,12409590,2155,2160,2160,2155,54
20250311,095300,12293170,2160,2160,2160,2160,0
20250311,095200,12293170,2160,2160,2160,2160,0
20250311,095100,12293170,2160,2160,2160,2160,0
20250311,095000,12293170,2160,2160,2160,2160,1
20250311,094900,12291010,2150,2150,2150,2150,2
20250311,094800,12286710,2150,2150,2150,2150,0
20250311,094700,12286710,2150,2150,2150,2150,0
20250311,094600,12286710,2150,2150,2150,2150,0
20250311,094500,12286710,2150,2150,2150,2150,0
20250311,094400,12286710,2150,2150,2150,2150,0
20250311,094300,12286710,2150,2150,2150,2150,78
20250311,094200,12119010,2160,2160,2160,2160,0
20250311,094100,12119010,2160,2160,2160,2160,0
20250311,094000,12119010,2160,2160,2160,2160,0
20250311,093900,12119010,2160,2160,2160,2160,0
20250311,093800,12119010,2160,2160,2160,2160,51
20250311,093700,12008850,2160,2160,2160,2160,170
20250311,093600,11641650,2160,2160,2160,2160,4
20250311,093500,11633010,2150,2150,2150,2150,0
20250311,093400,11633010,2150,2150,2150,2150,15
20250311,093300,11600760,2155,2155,2155,2155,6
20250311,093200,11587830,2155,2155,2155,2155,371
20250311,093100,10788325,2155,2155,2155,2155,1
20250311,093000,10786170,2150,2150,2150,2150,68
20250311,092900,10639970,2155,2155,2155,2155,227
20250311,092800,10150785,2150,2150,2150,2150,0
20250311,092700,10150785,2150,2150,2150,2150,1
20250311,092600,10148635,2150,2135,2150,2135,957
20250311,092500,8104165,2135,2135,2135,2135,1
20250311,092400,8102030,2135,2135,2135,2135,69
20250311,092300,7954715,2135,2135,2135,2135,0
20250311,092200,7954715,2135,2135,2135,2135,36
20250311,092100,7877855,2135,2135,2135,2135,0
20250311,092000,7877855,2135,2135,2135,2135,0
20250311,091900,7877855,2135,2135,2135,2135,30
20250311,091800,7813805,2135,2130,2135,2130,21
20250311,091700,7769025,2125,2125,2125,2125,11
20250311,091600,7745650,2115,2115,2115,2115,0
20250311,091500,7745650,2115,2115,2115,2115,0
20250311,091400,7745650,2115,2115,2115,2115,0
20250311,091300,7745650,2115,2115,2115,2115,2
20250311,091200,7741420,2115,2115,2115,2115,0
20250311,091100,7741420,2115,2115,2115,2115,0
20250311,091000,7741420,2115,2115,2115,2115,0
20250311,090900,7741420,2115,2115,2120,2115,1976
20250311,090800,3562125,2115,2110,2115,2110,34
20250311,090700,3490330,2120,2120,2120,2120,0
20250311,090600,3490330,2120,2120,2120,2120,1107
20250311,090500,1143490,2120,2120,2120,2120,188
20250311,090400,744930,2120,2120,2120,2120,1
20250311,090300,742810,2115,2110,2115,2105,203
20250311,090200,313640,2110,2115,2115,2105,6
20250311,090100,300985,2110,2115,2115,2110,10
20250311,090000,279840,2120,2120,2120,2120,132
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192300 40254385 2100 2100 2100 2100 2057
3 20250311 192200 40254385 2100 2100 2100 2100 0
4 20250311 192100 40254385 2100 2100 2100 2100 0
5 20250311 192000 40254385 2100 2100 2100 2100 0
6 20250311 191900 40254385 2100 2100 2100 2100 0
7 20250311 191800 40254385 2100 2100 2100 2100 0
8 20250311 191700 40254385 2100 2100 2100 2100 0
9 20250311 191600 40254385 2100 2100 2100 2100 0
10 20250311 191500 40254385 2100 2100 2100 2100 0
11 20250311 191400 40254385 2100 2100 2100 2100 0
12 20250311 191300 40254385 2100 2100 2100 2100 0
13 20250311 191200 40254385 2100 2100 2100 2100 0
14 20250311 191100 40254385 2100 2100 2100 2100 0
15 20250311 191000 40254385 2100 2100 2100 2100 0
16 20250311 190900 40254385 2100 2100 2100 2100 0
17 20250311 190800 40254385 2100 2100 2100 2100 0
18 20250311 190700 40254385 2100 2100 2100 2100 0
19 20250311 190600 40254385 2100 2100 2100 2100 0
20 20250311 190500 40254385 2100 2100 2100 2100 0
21 20250311 190400 40254385 2100 2100 2100 2100 0
22 20250311 190300 40254385 2100 2100 2100 2100 0
23 20250311 190200 40254385 2100 2100 2100 2100 0
24 20250311 190100 40254385 2100 2100 2100 2100 0
25 20250311 190000 40254385 2100 2100 2100 2100 0
26 20250311 185900 40254385 2100 2100 2100 2100 0
27 20250311 185800 40254385 2100 2100 2100 2100 0
28 20250311 185700 40254385 2100 2100 2100 2100 0
29 20250311 185600 40254385 2100 2100 2100 2100 0
30 20250311 185500 40254385 2100 2100 2100 2100 0
31 20250311 185400 40254385 2100 2100 2100 2100 0
32 20250311 185300 40254385 2100 2100 2100 2100 2057
33 20250311 185200 40254385 2100 2100 2100 2100 0
34 20250311 185100 40254385 2100 2100 2100 2100 0
35 20250311 185000 40254385 2100 2100 2100 2100 0
36 20250311 184900 40254385 2100 2100 2100 2100 0
37 20250311 184800 40254385 2100 2100 2100 2100 0
38 20250311 184700 40254385 2100 2100 2100 2100 0
39 20250311 184600 40254385 2100 2100 2100 2100 0
40 20250311 184500 40254385 2100 2100 2100 2100 0
41 20250311 184400 40254385 2100 2100 2100 2100 0
42 20250311 184300 40254385 2100 2100 2100 2100 0
43 20250311 184200 40254385 2100 2100 2100 2100 0
44 20250311 184100 40254385 2100 2100 2100 2100 0
45 20250311 184000 40254385 2100 2100 2100 2100 0
46 20250311 183900 40254385 2100 2100 2100 2100 0
47 20250311 183800 40254385 2100 2100 2100 2100 0
48 20250311 183700 40254385 2100 2100 2100 2100 0
49 20250311 183600 40254385 2100 2100 2100 2100 0
50 20250311 183500 40254385 2100 2100 2100 2100 0
51 20250311 183400 40254385 2100 2100 2100 2100 0
52 20250311 183300 40254385 2100 2100 2100 2100 0
53 20250311 183200 40254385 2100 2100 2100 2100 0
54 20250311 183100 40254385 2100 2100 2100 2100 0
55 20250311 183000 40254385 2100 2100 2100 2100 0
56 20250311 182900 40254385 2100 2100 2100 2100 0
57 20250311 182800 40254385 2100 2100 2100 2100 0
58 20250311 182700 40254385 2100 2100 2100 2100 0
59 20250311 182600 40254385 2100 2100 2100 2100 0
60 20250311 182500 40254385 2100 2100 2100 2100 0
61 20250311 182400 40254385 2100 2100 2100 2100 0
62 20250311 182300 40254385 2100 2100 2100 2100 2057
63 20250311 182200 40254385 2100 2100 2100 2100 0
64 20250311 182100 40254385 2100 2100 2100 2100 0
65 20250311 182000 40254385 2100 2100 2100 2100 0
66 20250311 181900 40254385 2100 2100 2100 2100 0
67 20250311 181800 40254385 2100 2100 2100 2100 0
68 20250311 181700 40254385 2100 2100 2100 2100 0
69 20250311 181600 40254385 2100 2100 2100 2100 0
70 20250311 181500 40254385 2100 2100 2100 2100 0
71 20250311 181400 40254385 2100 2100 2100 2100 0
72 20250311 181300 40254385 2100 2100 2100 2100 0
73 20250311 181200 40254385 2100 2100 2100 2100 0
74 20250311 181100 40254385 2100 2100 2100 2100 0
75 20250311 181000 40254385 2100 2100 2100 2100 0
76 20250311 180900 40254385 2100 2100 2100 2100 0
77 20250311 180800 40254385 2100 2100 2100 2100 0
78 20250311 180700 40254385 2100 2100 2100 2100 0
79 20250311 180600 40254385 2100 2100 2100 2100 0
80 20250311 180500 40254385 2100 2100 2100 2100 0
81 20250311 180400 40254385 2100 2100 2100 2100 0
82 20250311 180300 40254385 2100 2100 2100 2100 0
83 20250311 180200 40254385 2100 2100 2100 2100 0
84 20250311 180100 40254385 2100 2100 2100 2100 0
85 20250311 180000 40254385 2100 2100 2100 2100 0
86 20250311 175900 40254385 2100 2100 2100 2100 0
87 20250311 175800 40254385 2100 2100 2100 2100 0
88 20250311 175700 40254385 2100 2100 2100 2100 0
89 20250311 175600 40254385 2100 2100 2100 2100 0
90 20250311 175500 40254385 2100 2100 2100 2100 0
91 20250311 175400 40254385 2100 2100 2100 2100 0
92 20250311 175300 40254385 2100 2100 2100 2100 2057
93 20250311 175200 40254385 2100 2100 2100 2100 0
94 20250311 175100 40254385 2100 2100 2100 2100 0
95 20250311 175000 40254385 2100 2100 2100 2100 0
96 20250311 174900 40254385 2100 2100 2100 2100 0
97 20250311 174800 40254385 2100 2100 2100 2100 0
98 20250311 174700 40254385 2100 2100 2100 2100 0
99 20250311 174600 40254385 2100 2100 2100 2100 0
100 20250311 174500 40254385 2100 2100 2100 2100 0
101 20250311 174400 40254385 2100 2100 2100 2100 0
102 20250311 174300 40254385 2100 2100 2100 2100 0
103 20250311 174200 40254385 2100 2100 2100 2100 0
104 20250311 174100 40254385 2100 2100 2100 2100 0
105 20250311 174000 40254385 2100 2100 2100 2100 0
106 20250311 173900 40254385 2100 2100 2100 2100 0
107 20250311 173800 40254385 2100 2100 2100 2100 0
108 20250311 173700 40254385 2100 2100 2100 2100 0
109 20250311 173600 40254385 2100 2100 2100 2100 0
110 20250311 173500 40254385 2100 2100 2100 2100 0
111 20250311 173400 40254385 2100 2100 2100 2100 0
112 20250311 173300 40254385 2100 2100 2100 2100 0
113 20250311 173200 40254385 2100 2100 2100 2100 0
114 20250311 173100 40254385 2100 2100 2100 2100 0
115 20250311 173000 40254385 2100 2100 2100 2100 0
116 20250311 172900 40254385 2100 2100 2100 2100 0
117 20250311 172800 40254385 2100 2100 2100 2100 0
118 20250311 172700 40254385 2100 2100 2100 2100 0
119 20250311 172600 40254385 2100 2100 2100 2100 0
120 20250311 172500 40254385 2100 2100 2100 2100 0
121 20250311 172400 40254385 2100 2100 2100 2100 0
122 20250311 172300 40254385 2100 2100 2100 2100 2057
123 20250311 172200 40254385 2100 2100 2100 2100 0
124 20250311 172100 40254385 2100 2100 2100 2100 0
125 20250311 172000 40254385 2100 2100 2100 2100 0
126 20250311 171900 40254385 2100 2100 2100 2100 0
127 20250311 171800 40254385 2100 2100 2100 2100 0
128 20250311 171700 40254385 2100 2100 2100 2100 0
129 20250311 171600 40254385 2100 2100 2100 2100 0
130 20250311 171500 40254385 2100 2100 2100 2100 0
131 20250311 171400 40254385 2100 2100 2100 2100 0
132 20250311 171300 40254385 2100 2100 2100 2100 0
133 20250311 171200 40254385 2100 2100 2100 2100 0
134 20250311 171100 40254385 2100 2100 2100 2100 0
135 20250311 171000 40254385 2100 2100 2100 2100 0
136 20250311 170900 40254385 2100 2100 2100 2100 0
137 20250311 170800 40254385 2100 2100 2100 2100 0
138 20250311 170700 40254385 2100 2100 2100 2100 0
139 20250311 170600 40254385 2100 2100 2100 2100 0
140 20250311 170500 40254385 2100 2100 2100 2100 0
141 20250311 170400 40254385 2100 2100 2100 2100 0
142 20250311 170300 40254385 2100 2100 2100 2100 0
143 20250311 170200 40254385 2100 2100 2100 2100 0
144 20250311 170100 40254385 2100 2100 2100 2100 0
145 20250311 170000 40254385 2100 2100 2100 2100 0
146 20250311 165900 40254385 2100 2100 2100 2100 0
147 20250311 165800 40254385 2100 2100 2100 2100 0
148 20250311 165700 40254385 2100 2100 2100 2100 0
149 20250311 165600 40254385 2100 2100 2100 2100 0
150 20250311 165500 40254385 2100 2100 2100 2100 0
151 20250311 165400 40254385 2100 2100 2100 2100 0
152 20250311 165300 40254385 2100 2100 2100 2100 2057
153 20250311 165200 40254385 2100 2100 2100 2100 0
154 20250311 165100 40254385 2100 2100 2100 2100 0
155 20250311 165000 40254385 2100 2100 2100 2100 0
156 20250311 164900 40254385 2100 2100 2100 2100 0
157 20250311 164800 40254385 2100 2100 2100 2100 0
158 20250311 164700 40254385 2100 2100 2100 2100 0
159 20250311 164600 40254385 2100 2100 2100 2100 0
160 20250311 164500 40254385 2100 2100 2100 2100 0
161 20250311 164400 40254385 2100 2100 2100 2100 0
162 20250311 164300 40254385 2100 2100 2100 2100 0
163 20250311 164200 40254385 2100 2100 2100 2100 0
164 20250311 164100 40254385 2100 2100 2100 2100 0
165 20250311 164000 40254385 2100 2100 2100 2100 0
166 20250311 163900 40254385 2100 2100 2100 2100 0
167 20250311 163800 40254385 2100 2100 2100 2100 0
168 20250311 163700 40254385 2100 2100 2100 2100 0
169 20250311 163600 40254385 2100 2100 2100 2100 0
170 20250311 163500 40254385 2100 2100 2100 2100 0
171 20250311 163400 40254385 2100 2100 2100 2100 0
172 20250311 163300 40254385 2100 2100 2100 2100 0
173 20250311 163200 40254385 2100 2100 2100 2100 0
174 20250311 163100 40254385 2100 2100 2100 2100 0
175 20250311 163000 40254385 2100 2100 2100 2100 0
176 20250311 162900 40254385 2100 2100 2100 2100 0
177 20250311 162800 40254385 2100 2100 2100 2100 0
178 20250311 162700 40254385 2100 2100 2100 2100 0
179 20250311 162600 40254385 2100 2100 2100 2100 0
180 20250311 162500 40254385 2100 2100 2100 2100 0
181 20250311 162400 40254385 2100 2100 2100 2100 0
182 20250311 162300 40254385 2100 2100 2100 2100 2057
183 20250311 162200 40254385 2100 2100 2100 2100 0
184 20250311 162100 40254385 2100 2100 2100 2100 0
185 20250311 162000 40254385 2100 2100 2100 2100 0
186 20250311 161900 40254385 2100 2100 2100 2100 0
187 20250311 161800 40254385 2100 2100 2100 2100 0
188 20250311 161700 40254385 2100 2100 2100 2100 0
189 20250311 161600 40254385 2100 2100 2100 2100 0
190 20250311 161500 40254385 2100 2100 2100 2100 0
191 20250311 161400 40254385 2100 2100 2100 2100 0
192 20250311 161300 40254385 2100 2100 2100 2100 0
193 20250311 161200 40254385 2100 2100 2100 2100 0
194 20250311 161100 40254385 2100 2100 2100 2100 0
195 20250311 161000 40254385 2100 2100 2100 2100 0
196 20250311 160900 40254385 2100 2100 2100 2100 0
197 20250311 160800 40254385 2100 2100 2100 2100 0
198 20250311 160700 40254385 2100 2100 2100 2100 0
199 20250311 160600 40254385 2100 2100 2100 2100 0
200 20250311 160500 40254385 2100 2100 2100 2100 0
201 20250311 160400 40254385 2100 2100 2100 2100 0
202 20250311 160300 40254385 2100 2100 2100 2100 0
203 20250311 160200 40254385 2100 2100 2100 2100 0
204 20250311 160100 40254385 2100 2100 2100 2100 0
205 20250311 160000 40254385 2100 2100 2100 2100 0
206 20250311 155900 40254385 2100 2100 2100 2100 0
207 20250311 155800 40254385 2100 2100 2100 2100 0
208 20250311 155700 40254385 2100 2100 2100 2100 0
209 20250311 155600 40254385 2100 2100 2100 2100 0
210 20250311 155500 40254385 2100 2100 2100 2100 0
211 20250311 155400 40254385 2100 2100 2100 2100 0
212 20250311 155300 40254385 2100 2100 2100 2100 2057
213 20250311 155200 40254385 2100 2100 2100 2100 0
214 20250311 155100 40254385 2100 2100 2100 2100 0
215 20250311 155000 40254385 2100 2100 2100 2100 0
216 20250311 154900 40254385 2100 2100 2100 2100 0
217 20250311 154800 40254385 2100 2100 2100 2100 0
218 20250311 154700 40254385 2100 2100 2100 2100 0
219 20250311 154600 40254385 2100 2100 2100 2100 0
220 20250311 154500 40254385 2100 2100 2100 2100 0
221 20250311 154400 40254385 2100 2100 2100 2100 0
222 20250311 154300 40254385 2100 2100 2100 2100 0
223 20250311 154200 40254385 2100 2100 2100 2100 0
224 20250311 154100 40254385 2100 2100 2100 2100 0
225 20250311 154000 40254385 2100 2100 2100 2100 0
226 20250311 153900 40254385 2100 2100 2100 2100 0
227 20250311 153800 40254385 2100 2100 2100 2100 0
228 20250311 153700 40254385 2100 2100 2100 2100 0
229 20250311 153600 40254385 2100 2100 2100 2100 0
230 20250311 153500 40254385 2100 2100 2100 2100 0
231 20250311 153400 40254385 2100 2100 2100 2100 0
232 20250311 153300 40254385 2100 2100 2100 2100 0
233 20250311 153200 40254385 2100 2100 2100 2100 0
234 20250311 153100 40254385 2100 2100 2100 2100 0
235 20250311 153000 40254385 2100 2100 2100 2100 2057
236 20250311 152900 35934685 2105 2105 2105 2105 0
237 20250311 152800 35934685 2105 2105 2105 2105 0
238 20250311 152700 35934685 2105 2105 2105 2105 0
239 20250311 152600 35934685 2105 2105 2105 2105 0
240 20250311 152500 35934685 2105 2105 2105 2105 0
241 20250311 152400 35934685 2105 2105 2105 2105 0
242 20250311 152300 35934685 2105 2105 2105 2105 0
243 20250311 152200 35934685 2105 2105 2105 2105 0
244 20250311 152100 35934685 2105 2105 2105 2105 0
245 20250311 152000 35934685 2105 2105 2105 2105 0
246 20250311 151900 35934685 2105 2105 2105 2105 46
247 20250311 151800 35837855 2110 2110 2110 2110 0
248 20250311 151700 35837855 2110 2110 2110 2110 0
249 20250311 151600 35837855 2110 2110 2110 2110 0
250 20250311 151500 35837855 2110 2110 2110 2110 0
251 20250311 151400 35837855 2110 2110 2110 2110 10
252 20250311 151300 35816755 2105 2105 2105 2105 40
253 20250311 151200 35732555 2105 2105 2105 2105 0
254 20250311 151100 35732555 2105 2105 2105 2105 0
255 20250311 151000 35732555 2105 2105 2105 2105 1
256 20250311 150900 35730450 2095 2100 2100 2095 960
257 20250311 150800 33717770 2105 2105 2105 2105 3
258 20250311 150700 33711455 2100 2100 2100 2100 0
259 20250311 150600 33711455 2100 2100 2100 2100 0
260 20250311 150500 33711455 2100 2100 2100 2100 509
261 20250311 150400 32642555 2105 2105 2105 2105 550
262 20250311 150300 31484805 2110 2110 2110 2110 0
263 20250311 150200 31484805 2110 2110 2110 2110 0
264 20250311 150100 31484805 2110 2110 2110 2110 0
265 20250311 150000 31484805 2110 2110 2110 2110 0
266 20250311 145900 31484805 2110 2110 2110 2110 0
267 20250311 145800 31484805 2110 2110 2110 2110 1
268 20250311 145700 31482695 2105 2105 2105 2105 0
269 20250311 145600 31482695 2105 2105 2105 2105 0
270 20250311 145500 31482695 2105 2105 2105 2105 0
271 20250311 145400 31482695 2105 2105 2105 2105 502
272 20250311 145300 30425985 2105 2105 2105 2105 12
273 20250311 145200 30400725 2105 2105 2105 2105 111
274 20250311 145100 30167070 2105 2105 2105 2105 7
275 20250311 145000 30152335 2110 2110 2110 2110 0
276 20250311 144900 30152335 2110 2110 2110 2110 0
277 20250311 144800 30152335 2110 2110 2110 2110 1
278 20250311 144700 30150225 2110 2110 2110 2110 0
279 20250311 144600 30150225 2110 2110 2110 2110 0
280 20250311 144500 30150225 2110 2105 2110 2105 233
281 20250311 144400 29659170 2110 2110 2110 2110 118
282 20250311 144300 29410190 2115 2115 2115 2115 0
283 20250311 144200 29410190 2115 2115 2115 2115 0
284 20250311 144100 29410190 2115 2115 2115 2115 0
285 20250311 144000 29410190 2115 2115 2115 2115 0
286 20250311 143900 29410190 2115 2115 2115 2115 0
287 20250311 143800 29410190 2115 2115 2115 2115 0
288 20250311 143700 29410190 2115 2115 2115 2115 0
289 20250311 143600 29410190 2115 2115 2115 2115 0
290 20250311 143500 29410190 2115 2115 2115 2115 0
291 20250311 143400 29410190 2115 2115 2115 2115 0
292 20250311 143300 29410190 2115 2115 2115 2115 0
293 20250311 143200 29410190 2115 2110 2115 2110 2
294 20250311 143100 29405965 2100 2110 2110 2100 487
295 20250311 143000 28381860 2110 2115 2115 2110 1130
296 20250311 142900 25994460 2120 2120 2120 2120 0
297 20250311 142800 25994460 2120 2120 2120 2120 0
298 20250311 142700 25994460 2120 2120 2120 2120 0
299 20250311 142600 25994460 2120 2120 2120 2120 0
300 20250311 142500 25994460 2120 2120 2120 2120 0
301 20250311 142400 25994460 2120 2120 2120 2120 819
302 20250311 142300 24258180 2125 2125 2125 2125 0
303 20250311 142200 24258180 2125 2125 2125 2125 0
304 20250311 142100 24258180 2125 2125 2125 2125 0
305 20250311 142000 24258180 2125 2127 2127 2125 204
306 20250311 141900 23824280 2130 2130 2130 2130 0
307 20250311 141800 23824280 2130 2130 2130 2130 0
308 20250311 141700 23824280 2130 2130 2130 2130 0
309 20250311 141600 23824280 2130 2130 2130 2130 0
310 20250311 141500 23824280 2130 2130 2130 2130 1
311 20250311 141400 23822150 2130 2130 2130 2130 0
312 20250311 141300 23822150 2130 2130 2130 2130 0
313 20250311 141200 23822150 2130 2130 2130 2130 0
314 20250311 141100 23822150 2130 2130 2130 2130 0
315 20250311 141000 23822150 2130 2130 2130 2130 0
316 20250311 140900 23822150 2130 2130 2130 2130 0
317 20250311 140800 23822150 2130 2130 2130 2130 0
318 20250311 140700 23822150 2130 2130 2130 2130 0
319 20250311 140600 23822150 2130 2130 2130 2130 0
320 20250311 140500 23822150 2130 2130 2130 2130 100
321 20250311 140400 23609150 2130 2130 2130 2130 0
322 20250311 140300 23609150 2130 2130 2130 2130 0
323 20250311 140200 23609150 2130 2130 2130 2130 0
324 20250311 140100 23609150 2130 2130 2130 2130 0
325 20250311 140000 23609150 2130 2130 2130 2130 0
326 20250311 135900 23609150 2130 2130 2130 2130 0
327 20250311 135800 23609150 2130 2130 2130 2130 0
328 20250311 135700 23609150 2130 2130 2130 2130 0
329 20250311 135600 23609150 2130 2130 2130 2130 0
330 20250311 135500 23609150 2130 2130 2130 2130 1
331 20250311 135400 23607020 2130 2130 2130 2130 0
332 20250311 135300 23607020 2130 2130 2130 2130 0
333 20250311 135200 23607020 2130 2130 2130 2130 0
334 20250311 135100 23607020 2130 2130 2130 2130 0
335 20250311 135000 23607020 2130 2130 2130 2130 0
336 20250311 134900 23607020 2130 2130 2130 2130 0
337 20250311 134800 23607020 2130 2130 2130 2130 0
338 20250311 134700 23607020 2130 2130 2130 2130 0
339 20250311 134600 23607020 2130 2130 2130 2130 0
340 20250311 134500 23607020 2130 2130 2130 2130 0
341 20250311 134400 23607020 2130 2130 2130 2130 0
342 20250311 134300 23607020 2130 2130 2130 2130 0
343 20250311 134200 23607020 2130 2130 2130 2130 0
344 20250311 134100 23607020 2130 2130 2130 2130 0
345 20250311 134000 23607020 2130 2130 2130 2130 0
346 20250311 133900 23607020 2130 2130 2130 2130 0
347 20250311 133800 23607020 2130 2130 2130 2130 0
348 20250311 133700 23607020 2130 2130 2130 2130 1
349 20250311 133600 23604890 2120 2120 2120 2120 0
350 20250311 133500 23604890 2120 2120 2120 2120 0
351 20250311 133400 23604890 2120 2120 2120 2120 0
352 20250311 133300 23604890 2120 2120 2120 2120 0
353 20250311 133200 23604890 2120 2120 2120 2120 0
354 20250311 133100 23604890 2120 2120 2120 2120 300
355 20250311 133000 22968890 2120 2120 2120 2120 0
356 20250311 132900 22968890 2120 2120 2120 2120 0
357 20250311 132800 22968890 2120 2120 2120 2120 0
358 20250311 132700 22968890 2120 2120 2120 2120 0
359 20250311 132600 22968890 2120 2120 2120 2120 0
360 20250311 132500 22968890 2120 2120 2120 2120 0
361 20250311 132400 22968890 2120 2120 2120 2120 2
362 20250311 132300 22964650 2120 2125 2125 2120 701
363 20250311 132200 21478275 2120 2120 2120 2120 0
364 20250311 132100 21478275 2120 2120 2120 2120 0
365 20250311 132000 21478275 2120 2120 2120 2120 0
366 20250311 131900 21478275 2120 2120 2120 2120 0
367 20250311 131800 21478275 2120 2120 2120 2120 0
368 20250311 131700 21478275 2120 2120 2120 2120 0
369 20250311 131600 21478275 2120 2120 2120 2120 1
370 20250311 131500 21476155 2120 2120 2120 2120 17
371 20250311 131400 21440115 2120 2120 2120 2120 0
372 20250311 131300 21440115 2120 2120 2120 2120 0
373 20250311 131200 21440115 2120 2120 2120 2120 0
374 20250311 131100 21440115 2120 2120 2120 2120 0
375 20250311 131000 21440115 2120 2120 2120 2120 0
376 20250311 130900 21440115 2120 2120 2120 2120 2
377 20250311 130800 21435875 2120 2120 2120 2120 2
378 20250311 130700 21431635 2120 2120 2120 2120 0
379 20250311 130600 21431635 2120 2120 2120 2120 0
380 20250311 130500 21431635 2120 2130 2130 2120 1386
381 20250311 130400 18489630 2130 2130 2130 2130 0
382 20250311 130300 18489630 2130 2130 2130 2130 0
383 20250311 130200 18489630 2130 2130 2130 2130 244
384 20250311 130100 17969910 2135 2135 2135 2135 0
385 20250311 130000 17969910 2135 2135 2135 2135 0
386 20250311 125900 17969910 2135 2135 2135 2135 0
387 20250311 125800 17969910 2135 2135 2135 2135 0
388 20250311 125700 17969910 2135 2135 2135 2135 0
389 20250311 125600 17969910 2135 2135 2135 2135 0
390 20250311 125500 17969910 2135 2135 2135 2135 1
391 20250311 125400 17967775 2135 2135 2135 2135 3
392 20250311 125300 17961370 2135 2135 2135 2135 0
393 20250311 125200 17961370 2135 2135 2135 2135 0
394 20250311 125100 17961370 2135 2135 2135 2135 0
395 20250311 125000 17961370 2135 2135 2135 2135 0
396 20250311 124900 17961370 2135 2135 2135 2135 0
397 20250311 124800 17961370 2135 2135 2135 2135 0
398 20250311 124700 17961370 2135 2135 2135 2135 0
399 20250311 124600 17961370 2135 2135 2135 2135 0
400 20250311 124500 17961370 2135 2135 2135 2135 9
401 20250311 124400 17942155 2125 2125 2125 2125 0
402 20250311 124300 17942155 2125 2125 2125 2125 0
403 20250311 124200 17942155 2125 2125 2125 2125 0
404 20250311 124100 17942155 2125 2125 2125 2125 0
405 20250311 124000 17942155 2125 2125 2125 2125 0
406 20250311 123900 17942155 2125 2125 2125 2125 0
407 20250311 123800 17942155 2125 2125 2125 2125 0
408 20250311 123700 17942155 2125 2125 2125 2125 0
409 20250311 123600 17942155 2125 2125 2125 2125 0
410 20250311 123500 17942155 2125 2125 2125 2125 0
411 20250311 123400 17942155 2125 2125 2125 2125 0
412 20250311 123300 17942155 2125 2125 2125 2125 0
413 20250311 123200 17942155 2125 2125 2125 2125 0
414 20250311 123100 17942155 2125 2130 2130 2125 200
415 20250311 123000 17516845 2135 2135 2135 2135 0
416 20250311 122900 17516845 2135 2135 2135 2135 0
417 20250311 122800 17516845 2135 2135 2135 2135 3
418 20250311 122700 17510440 2135 2135 2135 2135 0
419 20250311 122600 17510440 2135 2135 2135 2135 0
420 20250311 122500 17510440 2135 2135 2135 2135 0
421 20250311 122400 17510440 2135 2135 2135 2135 0
422 20250311 122300 17510440 2135 2135 2135 2135 1
423 20250311 122200 17508305 2130 2130 2130 2130 0
424 20250311 122100 17508305 2130 2130 2130 2130 0
425 20250311 122000 17508305 2130 2130 2130 2130 0
426 20250311 121900 17508305 2130 2130 2130 2130 0
427 20250311 121800 17508305 2130 2130 2130 2130 0
428 20250311 121700 17508305 2130 2130 2130 2130 0
429 20250311 121600 17508305 2130 2130 2130 2130 1
430 20250311 121500 17506175 2135 2135 2135 2135 0
431 20250311 121400 17506175 2135 2135 2135 2135 0
432 20250311 121300 17506175 2135 2135 2135 2135 1
433 20250311 121200 17504040 2130 2130 2130 2130 0
434 20250311 121100 17504040 2130 2130 2130 2130 0
435 20250311 121000 17504040 2130 2130 2130 2130 0
436 20250311 120900 17504040 2130 2130 2130 2130 0
437 20250311 120800 17504040 2130 2130 2130 2130 0
438 20250311 120700 17504040 2130 2130 2130 2130 0
439 20250311 120600 17504040 2130 2130 2130 2130 0
440 20250311 120500 17504040 2130 2130 2130 2130 0
441 20250311 120400 17504040 2130 2130 2130 2130 0
442 20250311 120300 17504040 2130 2130 2130 2130 64
443 20250311 120200 17367720 2130 2130 2130 2130 0
444 20250311 120100 17367720 2130 2130 2130 2130 0
445 20250311 120000 17367720 2130 2130 2130 2130 0
446 20250311 115900 17367720 2130 2130 2130 2130 0
447 20250311 115800 17367720 2130 2130 2130 2130 0
448 20250311 115700 17367720 2130 2130 2130 2130 3
449 20250311 115600 17361330 2130 2130 2130 2130 0
450 20250311 115500 17361330 2130 2130 2130 2130 0
451 20250311 115400 17361330 2130 2130 2130 2130 0
452 20250311 115300 17361330 2130 2130 2130 2130 0
453 20250311 115200 17361330 2130 2130 2130 2130 0
454 20250311 115100 17361330 2130 2130 2130 2130 0
455 20250311 115000 17361330 2130 2130 2130 2130 305
456 20250311 114900 16711680 2130 2130 2130 2130 0
457 20250311 114800 16711680 2130 2130 2130 2130 0
458 20250311 114700 16711680 2130 2130 2130 2130 0
459 20250311 114600 16711680 2130 2130 2130 2130 0
460 20250311 114500 16711680 2130 2130 2130 2130 0
461 20250311 114400 16711680 2130 2130 2130 2130 0
462 20250311 114300 16711680 2130 2130 2130 2130 0
463 20250311 114200 16711680 2130 2130 2130 2130 0
464 20250311 114100 16711680 2130 2130 2130 2130 0
465 20250311 114000 16711680 2130 2130 2130 2130 0
466 20250311 113900 16711680 2130 2130 2130 2130 0
467 20250311 113800 16711680 2130 2130 2130 2130 0
468 20250311 113700 16711680 2130 2130 2130 2130 0
469 20250311 113600 16711680 2130 2130 2130 2130 0
470 20250311 113500 16711680 2130 2130 2130 2130 0
471 20250311 113400 16711680 2130 2130 2130 2130 0
472 20250311 113300 16711680 2130 2130 2130 2130 0
473 20250311 113200 16711680 2130 2130 2130 2130 0
474 20250311 113100 16711680 2130 2130 2130 2130 0
475 20250311 113000 16711680 2130 2130 2130 2130 0
476 20250311 112900 16711680 2130 2130 2130 2130 0
477 20250311 112800 16711680 2130 2130 2130 2130 0
478 20250311 112700 16711680 2130 2130 2130 2130 0
479 20250311 112600 16711680 2130 2130 2130 2130 0
480 20250311 112500 16711680 2130 2130 2130 2130 0
481 20250311 112400 16711680 2130 2130 2130 2130 2
482 20250311 112300 16707420 2125 2125 2125 2125 8
483 20250311 112200 16690420 2130 2130 2130 2130 0
484 20250311 112100 16690420 2130 2130 2130 2130 0
485 20250311 112000 16690420 2130 2130 2130 2130 0
486 20250311 111900 16690420 2130 2130 2130 2130 0
487 20250311 111800 16690420 2130 2130 2130 2130 0
488 20250311 111700 16690420 2130 2130 2130 2130 348
489 20250311 111600 15949180 2130 2125 2130 2125 2
490 20250311 111500 15944925 2130 2130 2130 2130 0
491 20250311 111400 15944925 2130 2130 2130 2130 0
492 20250311 111300 15944925 2130 2130 2130 2130 0
493 20250311 111200 15944925 2130 2130 2130 2130 0
494 20250311 111100 15944925 2130 2130 2130 2130 2
495 20250311 111000 15940665 2130 2130 2130 2130 0
496 20250311 110900 15940665 2130 2130 2130 2130 0
497 20250311 110800 15940665 2130 2130 2130 2130 0
498 20250311 110700 15940665 2130 2130 2130 2130 0
499 20250311 110600 15940665 2130 2130 2130 2130 4
500 20250311 110500 15932145 2130 2130 2130 2130 1
501 20250311 110400 15930015 2130 2130 2130 2130 0
502 20250311 110300 15930015 2130 2130 2130 2130 0
503 20250311 110200 15930015 2130 2130 2130 2130 0
504 20250311 110100 15930015 2130 2130 2130 2130 72
505 20250311 110000 15776655 2130 2135 2135 2130 2
506 20250311 105900 15772390 2135 2135 2135 2135 0
507 20250311 105800 15772390 2135 2135 2135 2135 0
508 20250311 105700 15772390 2135 2135 2135 2135 0
509 20250311 105600 15772390 2135 2135 2135 2135 0
510 20250311 105500 15772390 2135 2135 2135 2135 0
511 20250311 105400 15772390 2135 2135 2135 2135 1
512 20250311 105300 15770255 2135 2135 2135 2135 106
513 20250311 105200 15543945 2140 2140 2140 2140 0
514 20250311 105100 15543945 2140 2140 2140 2140 0
515 20250311 105000 15543945 2140 2135 2140 2135 48
516 20250311 104900 15441460 2140 2140 2140 2140 13
517 20250311 104800 15413640 2145 2145 2145 2145 0
518 20250311 104700 15413640 2145 2145 2145 2145 0
519 20250311 104600 15413640 2145 2145 2145 2145 0
520 20250311 104500 15413640 2145 2145 2145 2145 0
521 20250311 104400 15413640 2145 2145 2145 2145 0
522 20250311 104300 15413640 2145 2145 2145 2145 0
523 20250311 104200 15413640 2145 2145 2145 2145 7
524 20250311 104100 15398625 2145 2145 2145 2145 45
525 20250311 104000 15302100 2145 2145 2145 2145 15
526 20250311 103900 15269925 2145 2145 2145 2145 3
527 20250311 103800 15263490 2150 2150 2150 2150 0
528 20250311 103700 15263490 2150 2150 2150 2150 0
529 20250311 103600 15263490 2150 2150 2150 2150 0
530 20250311 103500 15263490 2150 2145 2150 2145 34
531 20250311 103400 15190555 2145 2145 2145 2145 0
532 20250311 103300 15190555 2145 2145 2145 2145 0
533 20250311 103200 15190555 2145 2145 2145 2145 0
534 20250311 103100 15190555 2145 2145 2145 2145 0
535 20250311 103000 15190555 2145 2145 2145 2145 0
536 20250311 102900 15190555 2145 2145 2145 2145 0
537 20250311 102800 15190555 2145 2145 2145 2145 0
538 20250311 102700 15190555 2145 2145 2145 2145 0
539 20250311 102600 15190555 2145 2145 2145 2145 0
540 20250311 102500 15190555 2145 2145 2145 2145 0
541 20250311 102400 15190555 2145 2145 2145 2145 0
542 20250311 102300 15190555 2145 2145 2145 2145 0
543 20250311 102200 15190555 2145 2145 2145 2145 0
544 20250311 102100 15190555 2145 2145 2150 2145 6
545 20250311 102000 15177665 2150 2150 2150 2150 205
546 20250311 101900 14736915 2155 2155 2155 2155 1
547 20250311 101800 14734760 2155 2155 2155 2155 0
548 20250311 101700 14734760 2155 2155 2155 2155 2
549 20250311 101600 14730450 2155 2155 2155 2155 2
550 20250311 101500 14726140 2155 2155 2155 2155 1
551 20250311 101400 14723985 2150 2150 2150 2150 0
552 20250311 101300 14723985 2150 2150 2150 2150 0
553 20250311 101200 14723985 2150 2150 2150 2150 0
554 20250311 101100 14723985 2150 2150 2150 2150 0
555 20250311 101000 14723985 2150 2150 2150 2150 0
556 20250311 100900 14723985 2150 2150 2150 2150 0
557 20250311 100800 14723985 2150 2150 2150 2150 0
558 20250311 100700 14723985 2150 2150 2150 2150 6
559 20250311 100600 14711085 2150 2150 2150 2150 9
560 20250311 100500 14691735 2155 2155 2155 2155 0
561 20250311 100400 14691735 2155 2155 2155 2155 598
562 20250311 100300 13403045 2155 2155 2155 2155 5
563 20250311 100200 13392270 2155 2155 2155 2155 0
564 20250311 100100 13392270 2155 2155 2155 2155 0
565 20250311 100000 13392270 2155 2155 2155 2155 0
566 20250311 095900 13392270 2155 2155 2155 2155 456
567 20250311 095800 12409590 2155 2155 2155 2155 0
568 20250311 095700 12409590 2155 2155 2155 2155 0
569 20250311 095600 12409590 2155 2155 2155 2155 0
570 20250311 095500 12409590 2155 2155 2155 2155 0
571 20250311 095400 12409590 2155 2160 2160 2155 54
572 20250311 095300 12293170 2160 2160 2160 2160 0
573 20250311 095200 12293170 2160 2160 2160 2160 0
574 20250311 095100 12293170 2160 2160 2160 2160 0
575 20250311 095000 12293170 2160 2160 2160 2160 1
576 20250311 094900 12291010 2150 2150 2150 2150 2
577 20250311 094800 12286710 2150 2150 2150 2150 0
578 20250311 094700 12286710 2150 2150 2150 2150 0
579 20250311 094600 12286710 2150 2150 2150 2150 0
580 20250311 094500 12286710 2150 2150 2150 2150 0
581 20250311 094400 12286710 2150 2150 2150 2150 0
582 20250311 094300 12286710 2150 2150 2150 2150 78
583 20250311 094200 12119010 2160 2160 2160 2160 0
584 20250311 094100 12119010 2160 2160 2160 2160 0
585 20250311 094000 12119010 2160 2160 2160 2160 0
586 20250311 093900 12119010 2160 2160 2160 2160 0
587 20250311 093800 12119010 2160 2160 2160 2160 51
588 20250311 093700 12008850 2160 2160 2160 2160 170
589 20250311 093600 11641650 2160 2160 2160 2160 4
590 20250311 093500 11633010 2150 2150 2150 2150 0
591 20250311 093400 11633010 2150 2150 2150 2150 15
592 20250311 093300 11600760 2155 2155 2155 2155 6
593 20250311 093200 11587830 2155 2155 2155 2155 371
594 20250311 093100 10788325 2155 2155 2155 2155 1
595 20250311 093000 10786170 2150 2150 2150 2150 68
596 20250311 092900 10639970 2155 2155 2155 2155 227
597 20250311 092800 10150785 2150 2150 2150 2150 0
598 20250311 092700 10150785 2150 2150 2150 2150 1
599 20250311 092600 10148635 2150 2135 2150 2135 957
600 20250311 092500 8104165 2135 2135 2135 2135 1
601 20250311 092400 8102030 2135 2135 2135 2135 69
602 20250311 092300 7954715 2135 2135 2135 2135 0
603 20250311 092200 7954715 2135 2135 2135 2135 36
604 20250311 092100 7877855 2135 2135 2135 2135 0
605 20250311 092000 7877855 2135 2135 2135 2135 0
606 20250311 091900 7877855 2135 2135 2135 2135 30
607 20250311 091800 7813805 2135 2130 2135 2130 21
608 20250311 091700 7769025 2125 2125 2125 2125 11
609 20250311 091600 7745650 2115 2115 2115 2115 0
610 20250311 091500 7745650 2115 2115 2115 2115 0
611 20250311 091400 7745650 2115 2115 2115 2115 0
612 20250311 091300 7745650 2115 2115 2115 2115 2
613 20250311 091200 7741420 2115 2115 2115 2115 0
614 20250311 091100 7741420 2115 2115 2115 2115 0
615 20250311 091000 7741420 2115 2115 2115 2115 0
616 20250311 090900 7741420 2115 2115 2120 2115 1976
617 20250311 090800 3562125 2115 2110 2115 2110 34
618 20250311 090700 3490330 2120 2120 2120 2120 0
619 20250311 090600 3490330 2120 2120 2120 2120 1107
620 20250311 090500 1143490 2120 2120 2120 2120 188
621 20250311 090400 744930 2120 2120 2120 2120 1
622 20250311 090300 742810 2115 2110 2115 2105 203
623 20250311 090200 313640 2110 2115 2115 2105 6
624 20250311 090100 300985 2110 2115 2115 2110 10
625 20250311 090000 279840 2120 2120 2120 2120 132

1
036580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,36727943,0,78781437735,0.00
20250306,0,36727943,0,79515996595,0.00
20250305,0,36727943,0,79883276025,0.00
20250304,0,36727943,0,79332356880,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 36727943 0 78781437735 0.00
3 20250306 0 36727943 0 79515996595 0.00
4 20250305 0 36727943 0 79883276025 0.00
5 20250304 0 36727943 0 79332356880 0.00