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

627
038950/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192500,7288708,3160,3160,3160,3160,267
20250311,192400,7288708,3160,3160,3160,3160,0
20250311,192300,7288708,3160,3160,3160,3160,0
20250311,192200,7288708,3160,3160,3160,3160,0
20250311,192100,7288708,3160,3160,3160,3160,0
20250311,192000,7288708,3160,3160,3160,3160,0
20250311,191900,7288708,3160,3160,3160,3160,0
20250311,191800,7288708,3160,3160,3160,3160,0
20250311,191700,7288708,3160,3160,3160,3160,0
20250311,191600,7288708,3160,3160,3160,3160,0
20250311,191500,7288708,3160,3160,3160,3160,0
20250311,191400,7288708,3160,3160,3160,3160,0
20250311,191300,7288708,3160,3160,3160,3160,0
20250311,191200,7288708,3160,3160,3160,3160,0
20250311,191100,7288708,3160,3160,3160,3160,0
20250311,191000,7288708,3160,3160,3160,3160,0
20250311,190900,7288708,3160,3160,3160,3160,0
20250311,190800,7288708,3160,3160,3160,3160,0
20250311,190700,7288708,3160,3160,3160,3160,0
20250311,190600,7288708,3160,3160,3160,3160,0
20250311,190500,7288708,3160,3160,3160,3160,0
20250311,190400,7288708,3160,3160,3160,3160,0
20250311,190300,7288708,3160,3160,3160,3160,0
20250311,190200,7288708,3160,3160,3160,3160,0
20250311,190100,7288708,3160,3160,3160,3160,0
20250311,190000,7288708,3160,3160,3160,3160,0
20250311,185900,7288708,3160,3160,3160,3160,0
20250311,185800,7288708,3160,3160,3160,3160,0
20250311,185700,7288708,3160,3160,3160,3160,0
20250311,185600,7288708,3160,3160,3160,3160,0
20250311,185500,7288708,3160,3160,3160,3160,267
20250311,185400,7288708,3160,3160,3160,3160,0
20250311,185300,7288708,3160,3160,3160,3160,0
20250311,185200,7288708,3160,3160,3160,3160,0
20250311,185100,7288708,3160,3160,3160,3160,0
20250311,185000,7288708,3160,3160,3160,3160,0
20250311,184900,7288708,3160,3160,3160,3160,0
20250311,184800,7288708,3160,3160,3160,3160,0
20250311,184700,7288708,3160,3160,3160,3160,0
20250311,184600,7288708,3160,3160,3160,3160,0
20250311,184500,7288708,3160,3160,3160,3160,0
20250311,184400,7288708,3160,3160,3160,3160,0
20250311,184300,7288708,3160,3160,3160,3160,0
20250311,184200,7288708,3160,3160,3160,3160,0
20250311,184100,7288708,3160,3160,3160,3160,0
20250311,184000,7288708,3160,3160,3160,3160,0
20250311,183900,7288708,3160,3160,3160,3160,0
20250311,183800,7288708,3160,3160,3160,3160,0
20250311,183700,7288708,3160,3160,3160,3160,0
20250311,183600,7288708,3160,3160,3160,3160,0
20250311,183500,7288708,3160,3160,3160,3160,0
20250311,183400,7288708,3160,3160,3160,3160,0
20250311,183300,7288708,3160,3160,3160,3160,0
20250311,183200,7288708,3160,3160,3160,3160,0
20250311,183100,7288708,3160,3160,3160,3160,0
20250311,183000,7288708,3160,3160,3160,3160,0
20250311,182900,7288708,3160,3160,3160,3160,0
20250311,182800,7288708,3160,3160,3160,3160,0
20250311,182700,7288708,3160,3160,3160,3160,0
20250311,182600,7288708,3160,3160,3160,3160,0
20250311,182500,7288708,3160,3160,3160,3160,267
20250311,182400,7288708,3160,3160,3160,3160,0
20250311,182300,7288708,3160,3160,3160,3160,0
20250311,182200,7288708,3160,3160,3160,3160,0
20250311,182100,7288708,3160,3160,3160,3160,0
20250311,182000,7288708,3160,3160,3160,3160,0
20250311,181900,7288708,3160,3160,3160,3160,0
20250311,181800,7288708,3160,3160,3160,3160,0
20250311,181700,7288708,3160,3160,3160,3160,0
20250311,181600,7288708,3160,3160,3160,3160,0
20250311,181500,7288708,3160,3160,3160,3160,0
20250311,181400,7288708,3160,3160,3160,3160,0
20250311,181300,7288708,3160,3160,3160,3160,0
20250311,181200,7288708,3160,3160,3160,3160,0
20250311,181100,7288708,3160,3160,3160,3160,0
20250311,181000,7288708,3160,3160,3160,3160,0
20250311,180900,7288708,3160,3160,3160,3160,0
20250311,180800,7288708,3160,3160,3160,3160,0
20250311,180700,7288708,3160,3160,3160,3160,0
20250311,180600,7288708,3160,3160,3160,3160,0
20250311,180500,7288708,3160,3160,3160,3160,0
20250311,180400,7288708,3160,3160,3160,3160,0
20250311,180300,7288708,3160,3160,3160,3160,0
20250311,180200,7288708,3160,3160,3160,3160,0
20250311,180100,7288708,3160,3160,3160,3160,0
20250311,180000,7288708,3160,3160,3160,3160,0
20250311,175900,7288708,3160,3160,3160,3160,0
20250311,175800,7288708,3160,3160,3160,3160,0
20250311,175700,7288708,3160,3160,3160,3160,0
20250311,175600,7288708,3160,3160,3160,3160,0
20250311,175500,7288708,3160,3160,3160,3160,267
20250311,175400,7288708,3160,3160,3160,3160,0
20250311,175300,7288708,3160,3160,3160,3160,0
20250311,175200,7288708,3160,3160,3160,3160,0
20250311,175100,7288708,3160,3160,3160,3160,0
20250311,175000,7288708,3160,3160,3160,3160,0
20250311,174900,7288708,3160,3160,3160,3160,0
20250311,174800,7288708,3160,3160,3160,3160,0
20250311,174700,7288708,3160,3160,3160,3160,0
20250311,174600,7288708,3160,3160,3160,3160,0
20250311,174500,7288708,3160,3160,3160,3160,0
20250311,174400,7288708,3160,3160,3160,3160,0
20250311,174300,7288708,3160,3160,3160,3160,0
20250311,174200,7288708,3160,3160,3160,3160,0
20250311,174100,7288708,3160,3160,3160,3160,0
20250311,174000,7288708,3160,3160,3160,3160,0
20250311,173900,7288708,3160,3160,3160,3160,0
20250311,173800,7288708,3160,3160,3160,3160,0
20250311,173700,7288708,3160,3160,3160,3160,0
20250311,173600,7288708,3160,3160,3160,3160,0
20250311,173500,7288708,3160,3160,3160,3160,0
20250311,173400,7288708,3160,3160,3160,3160,0
20250311,173300,7288708,3160,3160,3160,3160,0
20250311,173200,7288708,3160,3160,3160,3160,0
20250311,173100,7288708,3160,3160,3160,3160,0
20250311,173000,7288708,3160,3160,3160,3160,0
20250311,172900,7288708,3160,3160,3160,3160,0
20250311,172800,7288708,3160,3160,3160,3160,0
20250311,172700,7288708,3160,3160,3160,3160,0
20250311,172600,7288708,3160,3160,3160,3160,0
20250311,172500,7288708,3160,3160,3160,3160,267
20250311,172400,7288708,3160,3160,3160,3160,0
20250311,172300,7288708,3160,3160,3160,3160,0
20250311,172200,7288708,3160,3160,3160,3160,0
20250311,172100,7288708,3160,3160,3160,3160,0
20250311,172000,7288708,3160,3160,3160,3160,0
20250311,171900,7288708,3160,3160,3160,3160,0
20250311,171800,7288708,3160,3160,3160,3160,0
20250311,171700,7288708,3160,3160,3160,3160,0
20250311,171600,7288708,3160,3160,3160,3160,0
20250311,171500,7288708,3160,3160,3160,3160,0
20250311,171400,7288708,3160,3160,3160,3160,0
20250311,171300,7288708,3160,3160,3160,3160,0
20250311,171200,7288708,3160,3160,3160,3160,0
20250311,171100,7288708,3160,3160,3160,3160,0
20250311,171000,7288708,3160,3160,3160,3160,0
20250311,170900,7288708,3160,3160,3160,3160,0
20250311,170800,7288708,3160,3160,3160,3160,0
20250311,170700,7288708,3160,3160,3160,3160,0
20250311,170600,7288708,3160,3160,3160,3160,0
20250311,170500,7288708,3160,3160,3160,3160,0
20250311,170400,7288708,3160,3160,3160,3160,0
20250311,170300,7288708,3160,3160,3160,3160,0
20250311,170200,7288708,3160,3160,3160,3160,0
20250311,170100,7288708,3160,3160,3160,3160,0
20250311,170000,7288708,3160,3160,3160,3160,0
20250311,165900,7288708,3160,3160,3160,3160,0
20250311,165800,7288708,3160,3160,3160,3160,0
20250311,165700,7288708,3160,3160,3160,3160,0
20250311,165600,7288708,3160,3160,3160,3160,0
20250311,165500,7288708,3160,3160,3160,3160,267
20250311,165400,7288708,3160,3160,3160,3160,0
20250311,165300,7288708,3160,3160,3160,3160,0
20250311,165200,7288708,3160,3160,3160,3160,0
20250311,165100,7288708,3160,3160,3160,3160,0
20250311,165000,7288708,3160,3160,3160,3160,0
20250311,164900,7288708,3160,3160,3160,3160,0
20250311,164800,7288708,3160,3160,3160,3160,0
20250311,164700,7288708,3160,3160,3160,3160,0
20250311,164600,7288708,3160,3160,3160,3160,0
20250311,164500,7288708,3160,3160,3160,3160,0
20250311,164400,7288708,3160,3160,3160,3160,0
20250311,164300,7288708,3160,3160,3160,3160,0
20250311,164200,7288708,3160,3160,3160,3160,0
20250311,164100,7288708,3160,3160,3160,3160,0
20250311,164000,7288708,3160,3160,3160,3160,0
20250311,163900,7288708,3160,3160,3160,3160,0
20250311,163800,7288708,3160,3160,3160,3160,0
20250311,163700,7288708,3160,3160,3160,3160,0
20250311,163600,7288708,3160,3160,3160,3160,0
20250311,163500,7288708,3160,3160,3160,3160,0
20250311,163400,7288708,3160,3160,3160,3160,0
20250311,163300,7288708,3160,3160,3160,3160,0
20250311,163200,7288708,3160,3160,3160,3160,0
20250311,163100,7288708,3160,3160,3160,3160,0
20250311,163000,7288708,3160,3160,3160,3160,0
20250311,162900,7288708,3160,3160,3160,3160,0
20250311,162800,7288708,3160,3160,3160,3160,0
20250311,162700,7288708,3160,3160,3160,3160,0
20250311,162600,7288708,3160,3160,3160,3160,0
20250311,162500,7288708,3160,3160,3160,3160,267
20250311,162400,7288708,3160,3160,3160,3160,0
20250311,162300,7288708,3160,3160,3160,3160,0
20250311,162200,7288708,3160,3160,3160,3160,0
20250311,162100,7288708,3160,3160,3160,3160,0
20250311,162000,7288708,3160,3160,3160,3160,0
20250311,161900,7288708,3160,3160,3160,3160,0
20250311,161800,7288708,3160,3160,3160,3160,0
20250311,161700,7288708,3160,3160,3160,3160,0
20250311,161600,7288708,3160,3160,3160,3160,0
20250311,161500,7288708,3160,3160,3160,3160,0
20250311,161400,7288708,3160,3160,3160,3160,0
20250311,161300,7288708,3160,3160,3160,3160,0
20250311,161200,7288708,3160,3160,3160,3160,0
20250311,161100,7288708,3160,3160,3160,3160,0
20250311,161000,7288708,3160,3160,3160,3160,0
20250311,160900,7288708,3160,3160,3160,3160,0
20250311,160800,7288708,3160,3160,3160,3160,0
20250311,160700,7288708,3160,3160,3160,3160,0
20250311,160600,7288708,3160,3160,3160,3160,0
20250311,160500,7288708,3160,3160,3160,3160,0
20250311,160400,7288708,3160,3160,3160,3160,0
20250311,160300,7288708,3160,3160,3160,3160,0
20250311,160200,7288708,3160,3160,3160,3160,0
20250311,160100,7288708,3160,3160,3160,3160,0
20250311,160000,7288708,3160,3160,3160,3160,0
20250311,155900,7288708,3160,3160,3160,3160,0
20250311,155800,7288708,3160,3160,3160,3160,0
20250311,155700,7288708,3160,3160,3160,3160,0
20250311,155600,7288708,3160,3160,3160,3160,0
20250311,155500,7288708,3160,3160,3160,3160,267
20250311,155400,7288708,3160,3160,3160,3160,0
20250311,155300,7288708,3160,3160,3160,3160,0
20250311,155200,7288708,3160,3160,3160,3160,0
20250311,155100,7288708,3160,3160,3160,3160,0
20250311,155000,7288708,3160,3160,3160,3160,0
20250311,154900,7288708,3160,3160,3160,3160,0
20250311,154800,7288708,3160,3160,3160,3160,0
20250311,154700,7288708,3160,3160,3160,3160,0
20250311,154600,7288708,3160,3160,3160,3160,0
20250311,154500,7288708,3160,3160,3160,3160,0
20250311,154400,7288708,3160,3160,3160,3160,0
20250311,154300,7288708,3160,3160,3160,3160,0
20250311,154200,7288708,3160,3160,3160,3160,0
20250311,154100,7288708,3160,3160,3160,3160,0
20250311,154000,7288708,3160,3160,3160,3160,0
20250311,153900,7288708,3160,3160,3160,3160,0
20250311,153800,7288708,3160,3160,3160,3160,0
20250311,153700,7288708,3160,3160,3160,3160,0
20250311,153600,7288708,3160,3160,3160,3160,0
20250311,153500,7288708,3160,3160,3160,3160,0
20250311,153400,7288708,3160,3160,3160,3160,0
20250311,153300,7288708,3160,3160,3160,3160,0
20250311,153200,7288708,3160,3160,3160,3160,0
20250311,153100,7288708,3160,3160,3160,3160,0
20250311,153000,7288708,3160,3160,3160,3160,267
20250311,152900,6444988,3165,3165,3165,3165,0
20250311,152800,6444988,3165,3165,3165,3165,0
20250311,152700,6444988,3165,3165,3165,3165,0
20250311,152600,6444988,3165,3165,3165,3165,0
20250311,152500,6444988,3165,3165,3165,3165,0
20250311,152400,6444988,3165,3165,3165,3165,0
20250311,152300,6444988,3165,3165,3165,3165,0
20250311,152200,6444988,3165,3165,3165,3165,0
20250311,152100,6444988,3165,3165,3165,3165,0
20250311,152000,6444988,3165,3165,3165,3165,0
20250311,151900,6444988,3165,3165,3165,3165,0
20250311,151800,6444988,3165,3165,3165,3165,0
20250311,151700,6444988,3165,3165,3165,3165,0
20250311,151600,6444988,3165,3165,3165,3165,0
20250311,151500,6444988,3165,3165,3165,3165,0
20250311,151400,6444988,3165,3165,3165,3165,0
20250311,151300,6444988,3165,3165,3165,3165,0
20250311,151200,6444988,3165,3165,3165,3165,0
20250311,151100,6444988,3165,3165,3165,3165,0
20250311,151000,6444988,3165,3165,3165,3165,0
20250311,150900,6444988,3165,3165,3165,3165,96
20250311,150800,6141148,3172,3172,3172,3172,4
20250311,150700,6128460,3165,3165,3165,3165,0
20250311,150600,6128460,3165,3165,3165,3165,0
20250311,150500,6128460,3165,3165,3165,3165,100
20250311,150400,5811960,3160,3160,3160,3160,59
20250311,150300,5625520,3160,3160,3160,3160,0
20250311,150200,5625520,3160,3160,3160,3160,0
20250311,150100,5625520,3160,3160,3160,3160,0
20250311,150000,5625520,3160,3160,3160,3160,0
20250311,145900,5625520,3160,3160,3160,3160,0
20250311,145800,5625520,3160,3160,3160,3160,0
20250311,145700,5625520,3160,3160,3160,3160,0
20250311,145600,5625520,3160,3160,3160,3160,0
20250311,145500,5625520,3160,3160,3160,3160,0
20250311,145400,5625520,3160,3160,3160,3160,0
20250311,145300,5625520,3160,3160,3160,3160,0
20250311,145200,5625520,3160,3160,3160,3160,0
20250311,145100,5625520,3160,3160,3160,3160,0
20250311,145000,5625520,3160,3160,3160,3160,0
20250311,144900,5625520,3160,3160,3160,3160,0
20250311,144800,5625520,3160,3160,3160,3160,0
20250311,144700,5625520,3160,3160,3160,3160,0
20250311,144600,5625520,3160,3160,3160,3160,0
20250311,144500,5625520,3160,3160,3160,3160,0
20250311,144400,5625520,3160,3160,3160,3160,0
20250311,144300,5625520,3160,3160,3160,3160,0
20250311,144200,5625520,3160,3160,3160,3160,0
20250311,144100,5625520,3160,3160,3160,3160,0
20250311,144000,5625520,3160,3160,3160,3160,0
20250311,143900,5625520,3160,3160,3160,3160,0
20250311,143800,5625520,3160,3160,3160,3160,5
20250311,143700,5609720,3160,3160,3160,3160,0
20250311,143600,5609720,3160,3160,3160,3160,0
20250311,143500,5609720,3160,3160,3160,3160,0
20250311,143400,5609720,3160,3160,3160,3160,0
20250311,143300,5609720,3160,3160,3160,3160,0
20250311,143200,5609720,3160,3160,3160,3160,3
20250311,143100,5600240,3160,3160,3160,3160,0
20250311,143000,5600240,3160,3160,3160,3160,0
20250311,142900,5600240,3160,3160,3160,3160,0
20250311,142800,5600240,3160,3160,3160,3160,0
20250311,142700,5600240,3160,3160,3160,3160,0
20250311,142600,5600240,3160,3160,3160,3160,0
20250311,142500,5600240,3160,3160,3160,3160,0
20250311,142400,5600240,3160,3160,3160,3160,0
20250311,142300,5600240,3160,3160,3160,3160,0
20250311,142200,5600240,3160,3160,3160,3160,0
20250311,142100,5600240,3160,3160,3160,3160,0
20250311,142000,5600240,3160,3160,3160,3160,0
20250311,141900,5600240,3160,3160,3160,3160,0
20250311,141800,5600240,3160,3160,3160,3160,0
20250311,141700,5600240,3160,3160,3160,3160,0
20250311,141600,5600240,3160,3160,3160,3160,0
20250311,141500,5600240,3160,3160,3160,3160,11
20250311,141400,5565480,3160,3160,3160,3160,0
20250311,141300,5565480,3160,3160,3160,3160,0
20250311,141200,5565480,3160,3160,3160,3160,0
20250311,141100,5565480,3160,3160,3160,3160,0
20250311,141000,5565480,3160,3160,3160,3160,1
20250311,140900,5562320,3160,3160,3160,3160,0
20250311,140800,5562320,3160,3160,3160,3160,0
20250311,140700,5562320,3160,3160,3160,3160,0
20250311,140600,5562320,3160,3160,3160,3160,0
20250311,140500,5562320,3160,3160,3160,3160,0
20250311,140400,5562320,3160,3160,3160,3160,0
20250311,140300,5562320,3160,3160,3160,3160,0
20250311,140200,5562320,3160,3160,3160,3160,0
20250311,140100,5562320,3160,3160,3160,3160,0
20250311,140000,5562320,3160,3160,3160,3160,0
20250311,135900,5562320,3160,3160,3160,3160,0
20250311,135800,5562320,3160,3160,3160,3160,0
20250311,135700,5562320,3160,3160,3160,3160,0
20250311,135600,5562320,3160,3160,3160,3160,0
20250311,135500,5562320,3160,3160,3160,3160,1
20250311,135400,5559160,3155,3155,3155,3155,0
20250311,135300,5559160,3155,3155,3155,3155,0
20250311,135200,5559160,3155,3140,3155,3140,139
20250311,135100,5121960,3135,3135,3135,3135,0
20250311,135000,5121960,3135,3135,3135,3135,0
20250311,134900,5121960,3135,3135,3135,3135,0
20250311,134800,5121960,3135,3135,3135,3135,0
20250311,134700,5121960,3135,3135,3135,3135,0
20250311,134600,5121960,3135,3135,3135,3135,0
20250311,134500,5121960,3135,3135,3135,3135,0
20250311,134400,5121960,3135,3135,3135,3135,0
20250311,134300,5121960,3135,3135,3135,3135,0
20250311,134200,5121960,3135,3135,3135,3135,100
20250311,134100,4808460,3135,3135,3135,3135,0
20250311,134000,4808460,3135,3135,3135,3135,0
20250311,133900,4808460,3135,3135,3135,3135,0
20250311,133800,4808460,3135,3135,3135,3135,0
20250311,133700,4808460,3135,3135,3135,3135,0
20250311,133600,4808460,3135,3135,3135,3135,0
20250311,133500,4808460,3135,3135,3135,3135,0
20250311,133400,4808460,3135,3135,3135,3135,0
20250311,133300,4808460,3135,3135,3135,3135,0
20250311,133200,4808460,3135,3135,3135,3135,0
20250311,133100,4808460,3135,3135,3135,3135,0
20250311,133000,4808460,3135,3135,3135,3135,0
20250311,132900,4808460,3135,3135,3135,3135,0
20250311,132800,4808460,3135,3135,3135,3135,0
20250311,132700,4808460,3135,3135,3135,3135,0
20250311,132600,4808460,3135,3135,3135,3135,0
20250311,132500,4808460,3135,3135,3135,3135,0
20250311,132400,4808460,3135,3135,3135,3135,0
20250311,132300,4808460,3135,3135,3135,3135,0
20250311,132200,4808460,3135,3135,3135,3135,0
20250311,132100,4808460,3135,3135,3135,3135,0
20250311,132000,4808460,3135,3135,3135,3135,0
20250311,131900,4808460,3135,3135,3135,3135,0
20250311,131800,4808460,3135,3135,3135,3135,0
20250311,131700,4808460,3135,3135,3135,3135,0
20250311,131600,4808460,3135,3135,3135,3135,1
20250311,131500,4805325,3140,3140,3140,3140,0
20250311,131400,4805325,3140,3140,3140,3140,0
20250311,131300,4805325,3140,3140,3140,3140,0
20250311,131200,4805325,3140,3140,3140,3140,0
20250311,131100,4805325,3140,3140,3140,3140,0
20250311,131000,4805325,3140,3140,3140,3140,0
20250311,130900,4805325,3140,3140,3140,3140,0
20250311,130800,4805325,3140,3140,3140,3140,0
20250311,130700,4805325,3140,3140,3140,3140,0
20250311,130600,4805325,3140,3140,3140,3140,0
20250311,130500,4805325,3140,3140,3140,3140,0
20250311,130400,4805325,3140,3140,3140,3140,0
20250311,130300,4805325,3140,3140,3140,3140,0
20250311,130200,4805325,3140,3140,3140,3140,0
20250311,130100,4805325,3140,3140,3140,3140,0
20250311,130000,4805325,3140,3140,3140,3140,0
20250311,125900,4805325,3140,3140,3140,3140,0
20250311,125800,4805325,3140,3140,3140,3140,0
20250311,125700,4805325,3140,3140,3140,3140,0
20250311,125600,4805325,3140,3140,3140,3140,0
20250311,125500,4805325,3140,3140,3140,3140,1
20250311,125400,4802185,3140,3140,3140,3140,0
20250311,125300,4802185,3140,3140,3140,3140,0
20250311,125200,4802185,3140,3140,3140,3140,0
20250311,125100,4802185,3140,3140,3140,3140,0
20250311,125000,4802185,3140,3140,3140,3140,10
20250311,124900,4770785,3140,3140,3140,3140,0
20250311,124800,4770785,3140,3140,3140,3140,0
20250311,124700,4770785,3140,3140,3140,3140,0
20250311,124600,4770785,3140,3140,3140,3140,0
20250311,124500,4770785,3140,3140,3140,3140,0
20250311,124400,4770785,3140,3140,3140,3140,0
20250311,124300,4770785,3140,3140,3140,3140,0
20250311,124200,4770785,3140,3140,3140,3140,22
20250311,124100,4701705,3140,3140,3140,3140,100
20250311,124000,4387705,3130,3130,3130,3130,0
20250311,123900,4387705,3130,3130,3130,3130,262
20250311,123800,3567645,3130,3130,3130,3130,0
20250311,123700,3567645,3130,3130,3130,3130,0
20250311,123600,3567645,3130,3130,3130,3130,0
20250311,123500,3567645,3130,3130,3130,3130,3
20250311,123400,3558255,3130,3130,3130,3130,0
20250311,123300,3558255,3130,3130,3130,3130,0
20250311,123200,3558255,3130,3130,3130,3130,0
20250311,123100,3558255,3130,3130,3130,3130,0
20250311,123000,3558255,3130,3130,3130,3130,0
20250311,122900,3558255,3130,3130,3130,3130,4
20250311,122800,3545735,3125,3125,3125,3125,0
20250311,122700,3545735,3125,3125,3125,3125,0
20250311,122600,3545735,3125,3125,3125,3125,0
20250311,122500,3545735,3125,3125,3125,3125,0
20250311,122400,3545735,3125,3125,3125,3125,0
20250311,122300,3545735,3125,3125,3125,3125,0
20250311,122200,3545735,3125,3125,3125,3125,0
20250311,122100,3545735,3125,3125,3125,3125,0
20250311,122000,3545735,3125,3125,3125,3125,0
20250311,121900,3545735,3125,3125,3125,3125,0
20250311,121800,3545735,3125,3125,3125,3125,0
20250311,121700,3545735,3125,3125,3125,3125,0
20250311,121600,3545735,3125,3125,3125,3125,1
20250311,121500,3542610,3130,3130,3130,3130,0
20250311,121400,3542610,3130,3130,3130,3130,0
20250311,121300,3542610,3130,3130,3130,3130,0
20250311,121200,3542610,3130,3130,3130,3130,0
20250311,121100,3542610,3130,3130,3130,3130,10
20250311,121000,3511310,3125,3125,3125,3125,0
20250311,120900,3511310,3125,3125,3125,3125,0
20250311,120800,3511310,3125,3125,3125,3125,0
20250311,120700,3511310,3125,3125,3125,3125,0
20250311,120600,3511310,3125,3125,3125,3125,0
20250311,120500,3511310,3125,3125,3125,3125,0
20250311,120400,3511310,3125,3125,3125,3125,0
20250311,120300,3511310,3125,3125,3125,3125,0
20250311,120200,3511310,3125,3125,3125,3125,0
20250311,120100,3511310,3125,3125,3125,3125,0
20250311,120000,3511310,3125,3125,3125,3125,0
20250311,115900,3511310,3125,3125,3125,3125,0
20250311,115800,3511310,3125,3125,3125,3125,0
20250311,115700,3511310,3125,3125,3125,3125,0
20250311,115600,3511310,3125,3125,3125,3125,0
20250311,115500,3511310,3125,3125,3125,3125,1
20250311,115400,3508185,3130,3130,3130,3130,0
20250311,115300,3508185,3130,3130,3130,3130,10
20250311,115200,3476885,3130,3130,3130,3130,0
20250311,115100,3476885,3130,3130,3130,3130,0
20250311,115000,3476885,3130,3130,3130,3130,0
20250311,114900,3476885,3130,3130,3130,3130,0
20250311,114800,3476885,3130,3130,3130,3130,0
20250311,114700,3476885,3130,3130,3130,3130,0
20250311,114600,3476885,3130,3130,3130,3130,0
20250311,114500,3476885,3130,3130,3130,3130,0
20250311,114400,3476885,3130,3130,3130,3130,0
20250311,114300,3476885,3130,3130,3130,3130,0
20250311,114200,3476885,3130,3130,3130,3130,0
20250311,114100,3476885,3130,3130,3130,3130,0
20250311,114000,3476885,3130,3130,3130,3130,0
20250311,113900,3476885,3130,3130,3130,3130,10
20250311,113800,3445585,3130,3130,3130,3130,0
20250311,113700,3445585,3130,3130,3130,3130,0
20250311,113600,3445585,3130,3130,3130,3130,0
20250311,113500,3445585,3130,3130,3130,3130,0
20250311,113400,3445585,3130,3130,3130,3130,0
20250311,113300,3445585,3130,3130,3130,3130,0
20250311,113200,3445585,3130,3130,3130,3130,0
20250311,113100,3445585,3130,3130,3130,3130,0
20250311,113000,3445585,3130,3130,3130,3130,0
20250311,112900,3445585,3130,3130,3130,3130,0
20250311,112800,3445585,3130,3130,3130,3130,0
20250311,112700,3445585,3130,3130,3130,3130,0
20250311,112600,3445585,3130,3130,3130,3130,0
20250311,112500,3445585,3130,3130,3130,3130,0
20250311,112400,3445585,3130,3130,3130,3130,0
20250311,112300,3445585,3130,3130,3130,3130,40
20250311,112200,3320385,3130,3130,3130,3130,0
20250311,112100,3320385,3130,3130,3130,3130,1
20250311,112000,3317255,3130,3130,3130,3130,0
20250311,111900,3317255,3130,3130,3130,3130,0
20250311,111800,3317255,3130,3130,3130,3130,0
20250311,111700,3317255,3130,3130,3130,3130,0
20250311,111600,3317255,3130,3130,3130,3130,1
20250311,111500,3314125,3130,3130,3130,3130,0
20250311,111400,3314125,3130,3130,3130,3130,0
20250311,111300,3314125,3130,3130,3130,3130,0
20250311,111200,3314125,3130,3130,3130,3130,0
20250311,111100,3314125,3130,3130,3130,3130,0
20250311,111000,3314125,3130,3130,3130,3130,0
20250311,110900,3314125,3130,3130,3130,3130,0
20250311,110800,3314125,3130,3130,3130,3130,0
20250311,110700,3314125,3130,3130,3130,3130,0
20250311,110600,3314125,3130,3130,3130,3130,32
20250311,110500,3213965,3130,3130,3130,3130,0
20250311,110400,3213965,3130,3130,3130,3130,0
20250311,110300,3213965,3130,3130,3130,3130,8
20250311,110200,3188925,3130,3130,3130,3130,0
20250311,110100,3188925,3130,3130,3130,3130,0
20250311,110000,3188925,3130,3130,3130,3130,0
20250311,105900,3188925,3130,3130,3130,3130,0
20250311,105800,3188925,3130,3130,3130,3130,0
20250311,105700,3188925,3130,3130,3130,3130,0
20250311,105600,3188925,3130,3130,3130,3130,0
20250311,105500,3188925,3130,3130,3130,3130,1
20250311,105400,3185795,3125,3125,3125,3125,0
20250311,105300,3185795,3125,3125,3125,3125,0
20250311,105200,3185795,3125,3125,3125,3125,0
20250311,105100,3185795,3125,3125,3125,3125,0
20250311,105000,3185795,3125,3125,3125,3125,0
20250311,104900,3185795,3125,3125,3125,3125,0
20250311,104800,3185795,3125,3125,3125,3125,0
20250311,104700,3185795,3125,3125,3125,3125,0
20250311,104600,3185795,3125,3125,3125,3125,0
20250311,104500,3185795,3125,3125,3125,3125,0
20250311,104400,3185795,3125,3125,3125,3125,0
20250311,104300,3185795,3125,3125,3125,3125,0
20250311,104200,3185795,3125,3125,3125,3125,0
20250311,104100,3185795,3125,3125,3125,3125,0
20250311,104000,3185795,3125,3125,3125,3125,0
20250311,103900,3185795,3125,3125,3125,3125,0
20250311,103800,3185795,3125,3125,3125,3125,0
20250311,103700,3185795,3125,3125,3125,3125,0
20250311,103600,3185795,3125,3125,3125,3125,0
20250311,103500,3185795,3125,3125,3125,3125,0
20250311,103400,3185795,3125,3125,3125,3125,0
20250311,103300,3185795,3125,3125,3125,3125,0
20250311,103200,3185795,3125,3125,3125,3125,0
20250311,103100,3185795,3125,3125,3125,3125,0
20250311,103000,3185795,3125,3125,3125,3125,0
20250311,102900,3185795,3125,3125,3125,3125,0
20250311,102800,3185795,3125,3125,3125,3125,0
20250311,102700,3185795,3125,3125,3125,3125,0
20250311,102600,3185795,3125,3125,3125,3125,0
20250311,102500,3185795,3125,3125,3125,3125,0
20250311,102400,3185795,3125,3125,3125,3125,100
20250311,102300,2873295,3125,3125,3125,3125,0
20250311,102200,2873295,3125,3125,3125,3125,0
20250311,102100,2873295,3125,3125,3125,3125,0
20250311,102000,2873295,3125,3125,3125,3125,0
20250311,101900,2873295,3125,3125,3125,3125,0
20250311,101800,2873295,3125,3125,3125,3125,0
20250311,101700,2873295,3125,3125,3125,3125,0
20250311,101600,2873295,3125,3130,3130,3125,126
20250311,101500,2479045,3150,3150,3150,3150,0
20250311,101400,2479045,3150,3150,3150,3150,0
20250311,101300,2479045,3150,3150,3150,3150,0
20250311,101200,2479045,3150,3150,3150,3150,0
20250311,101100,2479045,3150,3150,3150,3150,0
20250311,101000,2479045,3150,3150,3150,3150,0
20250311,100900,2479045,3150,3150,3150,3150,0
20250311,100800,2479045,3150,3150,3150,3150,0
20250311,100700,2479045,3150,3150,3150,3150,0
20250311,100600,2479045,3150,3150,3150,3150,0
20250311,100500,2479045,3150,3150,3150,3150,0
20250311,100400,2479045,3150,3150,3150,3150,0
20250311,100300,2479045,3150,3150,3150,3150,0
20250311,100200,2479045,3150,3150,3150,3150,0
20250311,100100,2479045,3150,3145,3150,3145,50
20250311,100000,2321600,3150,3150,3150,3150,0
20250311,095900,2321600,3150,3150,3150,3150,0
20250311,095800,2321600,3150,3150,3150,3150,0
20250311,095700,2321600,3150,3150,3150,3150,0
20250311,095600,2321600,3150,3150,3150,3150,0
20250311,095500,2321600,3150,3150,3150,3150,0
20250311,095400,2321600,3150,3150,3150,3150,0
20250311,095300,2321600,3150,3150,3150,3150,0
20250311,095200,2321600,3150,3150,3150,3150,0
20250311,095100,2321600,3150,3150,3150,3150,0
20250311,095000,2321600,3150,3150,3150,3150,0
20250311,094900,2321600,3150,3150,3150,3150,0
20250311,094800,2321600,3150,3150,3150,3150,0
20250311,094700,2321600,3150,3150,3150,3150,0
20250311,094600,2321600,3150,3150,3150,3150,0
20250311,094500,2321600,3150,3150,3150,3150,1
20250311,094400,2318450,3150,3150,3150,3150,0
20250311,094300,2318450,3150,3150,3150,3150,0
20250311,094200,2318450,3150,3150,3150,3150,0
20250311,094100,2318450,3150,3150,3150,3150,0
20250311,094000,2318450,3150,3150,3150,3150,10
20250311,093900,2286950,3155,3155,3155,3155,0
20250311,093800,2286950,3155,3155,3155,3155,0
20250311,093700,2286950,3155,3155,3155,3155,0
20250311,093600,2286950,3155,3155,3155,3155,0
20250311,093500,2286950,3155,3155,3155,3155,0
20250311,093400,2286950,3155,3155,3155,3155,0
20250311,093300,2286950,3155,3155,3155,3155,0
20250311,093200,2286950,3155,3155,3155,3155,0
20250311,093100,2286950,3155,3155,3155,3155,0
20250311,093000,2286950,3155,3155,3155,3155,0
20250311,092900,2286950,3155,3155,3155,3155,0
20250311,092800,2286950,3155,3155,3155,3155,0
20250311,092700,2286950,3155,3155,3155,3155,0
20250311,092600,2286950,3155,3155,3155,3155,0
20250311,092500,2286950,3155,3155,3155,3155,0
20250311,092400,2286950,3155,3155,3155,3155,0
20250311,092300,2286950,3155,3155,3155,3155,0
20250311,092200,2286950,3155,3155,3155,3105,361
20250311,092100,1159980,3155,3155,3155,3155,0
20250311,092000,1159980,3155,3160,3160,3155,56
20250311,091900,983175,3155,3155,3155,3155,0
20250311,091800,983175,3155,3155,3155,3155,2
20250311,091700,976865,3155,3155,3155,3155,0
20250311,091600,976865,3155,3155,3155,3155,0
20250311,091500,976865,3155,3155,3155,3155,7
20250311,091400,954780,3155,3155,3155,3155,16
20250311,091300,904300,3155,3155,3155,3155,0
20250311,091200,904300,3155,3160,3160,3155,61
20250311,091100,711555,3160,3165,3165,3160,48
20250311,091000,559705,3165,3165,3165,3165,0
20250311,090900,559705,3165,3165,3165,3165,0
20250311,090800,559705,3165,3165,3165,3165,0
20250311,090700,559705,3165,3165,3165,3165,0
20250311,090600,559705,3165,3165,3165,3165,0
20250311,090500,559705,3165,3195,3200,3165,79
20250311,090400,307120,3160,3160,3160,3160,0
20250311,090300,307120,3160,3160,3160,3160,5
20250311,090200,291320,3170,3170,3170,3170,0
20250311,090100,291320,3170,3170,3170,3170,0
20250311,090000,291320,3170,3170,3170,3150,92
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192500 7288708 3160 3160 3160 3160 267
3 20250311 192400 7288708 3160 3160 3160 3160 0
4 20250311 192300 7288708 3160 3160 3160 3160 0
5 20250311 192200 7288708 3160 3160 3160 3160 0
6 20250311 192100 7288708 3160 3160 3160 3160 0
7 20250311 192000 7288708 3160 3160 3160 3160 0
8 20250311 191900 7288708 3160 3160 3160 3160 0
9 20250311 191800 7288708 3160 3160 3160 3160 0
10 20250311 191700 7288708 3160 3160 3160 3160 0
11 20250311 191600 7288708 3160 3160 3160 3160 0
12 20250311 191500 7288708 3160 3160 3160 3160 0
13 20250311 191400 7288708 3160 3160 3160 3160 0
14 20250311 191300 7288708 3160 3160 3160 3160 0
15 20250311 191200 7288708 3160 3160 3160 3160 0
16 20250311 191100 7288708 3160 3160 3160 3160 0
17 20250311 191000 7288708 3160 3160 3160 3160 0
18 20250311 190900 7288708 3160 3160 3160 3160 0
19 20250311 190800 7288708 3160 3160 3160 3160 0
20 20250311 190700 7288708 3160 3160 3160 3160 0
21 20250311 190600 7288708 3160 3160 3160 3160 0
22 20250311 190500 7288708 3160 3160 3160 3160 0
23 20250311 190400 7288708 3160 3160 3160 3160 0
24 20250311 190300 7288708 3160 3160 3160 3160 0
25 20250311 190200 7288708 3160 3160 3160 3160 0
26 20250311 190100 7288708 3160 3160 3160 3160 0
27 20250311 190000 7288708 3160 3160 3160 3160 0
28 20250311 185900 7288708 3160 3160 3160 3160 0
29 20250311 185800 7288708 3160 3160 3160 3160 0
30 20250311 185700 7288708 3160 3160 3160 3160 0
31 20250311 185600 7288708 3160 3160 3160 3160 0
32 20250311 185500 7288708 3160 3160 3160 3160 267
33 20250311 185400 7288708 3160 3160 3160 3160 0
34 20250311 185300 7288708 3160 3160 3160 3160 0
35 20250311 185200 7288708 3160 3160 3160 3160 0
36 20250311 185100 7288708 3160 3160 3160 3160 0
37 20250311 185000 7288708 3160 3160 3160 3160 0
38 20250311 184900 7288708 3160 3160 3160 3160 0
39 20250311 184800 7288708 3160 3160 3160 3160 0
40 20250311 184700 7288708 3160 3160 3160 3160 0
41 20250311 184600 7288708 3160 3160 3160 3160 0
42 20250311 184500 7288708 3160 3160 3160 3160 0
43 20250311 184400 7288708 3160 3160 3160 3160 0
44 20250311 184300 7288708 3160 3160 3160 3160 0
45 20250311 184200 7288708 3160 3160 3160 3160 0
46 20250311 184100 7288708 3160 3160 3160 3160 0
47 20250311 184000 7288708 3160 3160 3160 3160 0
48 20250311 183900 7288708 3160 3160 3160 3160 0
49 20250311 183800 7288708 3160 3160 3160 3160 0
50 20250311 183700 7288708 3160 3160 3160 3160 0
51 20250311 183600 7288708 3160 3160 3160 3160 0
52 20250311 183500 7288708 3160 3160 3160 3160 0
53 20250311 183400 7288708 3160 3160 3160 3160 0
54 20250311 183300 7288708 3160 3160 3160 3160 0
55 20250311 183200 7288708 3160 3160 3160 3160 0
56 20250311 183100 7288708 3160 3160 3160 3160 0
57 20250311 183000 7288708 3160 3160 3160 3160 0
58 20250311 182900 7288708 3160 3160 3160 3160 0
59 20250311 182800 7288708 3160 3160 3160 3160 0
60 20250311 182700 7288708 3160 3160 3160 3160 0
61 20250311 182600 7288708 3160 3160 3160 3160 0
62 20250311 182500 7288708 3160 3160 3160 3160 267
63 20250311 182400 7288708 3160 3160 3160 3160 0
64 20250311 182300 7288708 3160 3160 3160 3160 0
65 20250311 182200 7288708 3160 3160 3160 3160 0
66 20250311 182100 7288708 3160 3160 3160 3160 0
67 20250311 182000 7288708 3160 3160 3160 3160 0
68 20250311 181900 7288708 3160 3160 3160 3160 0
69 20250311 181800 7288708 3160 3160 3160 3160 0
70 20250311 181700 7288708 3160 3160 3160 3160 0
71 20250311 181600 7288708 3160 3160 3160 3160 0
72 20250311 181500 7288708 3160 3160 3160 3160 0
73 20250311 181400 7288708 3160 3160 3160 3160 0
74 20250311 181300 7288708 3160 3160 3160 3160 0
75 20250311 181200 7288708 3160 3160 3160 3160 0
76 20250311 181100 7288708 3160 3160 3160 3160 0
77 20250311 181000 7288708 3160 3160 3160 3160 0
78 20250311 180900 7288708 3160 3160 3160 3160 0
79 20250311 180800 7288708 3160 3160 3160 3160 0
80 20250311 180700 7288708 3160 3160 3160 3160 0
81 20250311 180600 7288708 3160 3160 3160 3160 0
82 20250311 180500 7288708 3160 3160 3160 3160 0
83 20250311 180400 7288708 3160 3160 3160 3160 0
84 20250311 180300 7288708 3160 3160 3160 3160 0
85 20250311 180200 7288708 3160 3160 3160 3160 0
86 20250311 180100 7288708 3160 3160 3160 3160 0
87 20250311 180000 7288708 3160 3160 3160 3160 0
88 20250311 175900 7288708 3160 3160 3160 3160 0
89 20250311 175800 7288708 3160 3160 3160 3160 0
90 20250311 175700 7288708 3160 3160 3160 3160 0
91 20250311 175600 7288708 3160 3160 3160 3160 0
92 20250311 175500 7288708 3160 3160 3160 3160 267
93 20250311 175400 7288708 3160 3160 3160 3160 0
94 20250311 175300 7288708 3160 3160 3160 3160 0
95 20250311 175200 7288708 3160 3160 3160 3160 0
96 20250311 175100 7288708 3160 3160 3160 3160 0
97 20250311 175000 7288708 3160 3160 3160 3160 0
98 20250311 174900 7288708 3160 3160 3160 3160 0
99 20250311 174800 7288708 3160 3160 3160 3160 0
100 20250311 174700 7288708 3160 3160 3160 3160 0
101 20250311 174600 7288708 3160 3160 3160 3160 0
102 20250311 174500 7288708 3160 3160 3160 3160 0
103 20250311 174400 7288708 3160 3160 3160 3160 0
104 20250311 174300 7288708 3160 3160 3160 3160 0
105 20250311 174200 7288708 3160 3160 3160 3160 0
106 20250311 174100 7288708 3160 3160 3160 3160 0
107 20250311 174000 7288708 3160 3160 3160 3160 0
108 20250311 173900 7288708 3160 3160 3160 3160 0
109 20250311 173800 7288708 3160 3160 3160 3160 0
110 20250311 173700 7288708 3160 3160 3160 3160 0
111 20250311 173600 7288708 3160 3160 3160 3160 0
112 20250311 173500 7288708 3160 3160 3160 3160 0
113 20250311 173400 7288708 3160 3160 3160 3160 0
114 20250311 173300 7288708 3160 3160 3160 3160 0
115 20250311 173200 7288708 3160 3160 3160 3160 0
116 20250311 173100 7288708 3160 3160 3160 3160 0
117 20250311 173000 7288708 3160 3160 3160 3160 0
118 20250311 172900 7288708 3160 3160 3160 3160 0
119 20250311 172800 7288708 3160 3160 3160 3160 0
120 20250311 172700 7288708 3160 3160 3160 3160 0
121 20250311 172600 7288708 3160 3160 3160 3160 0
122 20250311 172500 7288708 3160 3160 3160 3160 267
123 20250311 172400 7288708 3160 3160 3160 3160 0
124 20250311 172300 7288708 3160 3160 3160 3160 0
125 20250311 172200 7288708 3160 3160 3160 3160 0
126 20250311 172100 7288708 3160 3160 3160 3160 0
127 20250311 172000 7288708 3160 3160 3160 3160 0
128 20250311 171900 7288708 3160 3160 3160 3160 0
129 20250311 171800 7288708 3160 3160 3160 3160 0
130 20250311 171700 7288708 3160 3160 3160 3160 0
131 20250311 171600 7288708 3160 3160 3160 3160 0
132 20250311 171500 7288708 3160 3160 3160 3160 0
133 20250311 171400 7288708 3160 3160 3160 3160 0
134 20250311 171300 7288708 3160 3160 3160 3160 0
135 20250311 171200 7288708 3160 3160 3160 3160 0
136 20250311 171100 7288708 3160 3160 3160 3160 0
137 20250311 171000 7288708 3160 3160 3160 3160 0
138 20250311 170900 7288708 3160 3160 3160 3160 0
139 20250311 170800 7288708 3160 3160 3160 3160 0
140 20250311 170700 7288708 3160 3160 3160 3160 0
141 20250311 170600 7288708 3160 3160 3160 3160 0
142 20250311 170500 7288708 3160 3160 3160 3160 0
143 20250311 170400 7288708 3160 3160 3160 3160 0
144 20250311 170300 7288708 3160 3160 3160 3160 0
145 20250311 170200 7288708 3160 3160 3160 3160 0
146 20250311 170100 7288708 3160 3160 3160 3160 0
147 20250311 170000 7288708 3160 3160 3160 3160 0
148 20250311 165900 7288708 3160 3160 3160 3160 0
149 20250311 165800 7288708 3160 3160 3160 3160 0
150 20250311 165700 7288708 3160 3160 3160 3160 0
151 20250311 165600 7288708 3160 3160 3160 3160 0
152 20250311 165500 7288708 3160 3160 3160 3160 267
153 20250311 165400 7288708 3160 3160 3160 3160 0
154 20250311 165300 7288708 3160 3160 3160 3160 0
155 20250311 165200 7288708 3160 3160 3160 3160 0
156 20250311 165100 7288708 3160 3160 3160 3160 0
157 20250311 165000 7288708 3160 3160 3160 3160 0
158 20250311 164900 7288708 3160 3160 3160 3160 0
159 20250311 164800 7288708 3160 3160 3160 3160 0
160 20250311 164700 7288708 3160 3160 3160 3160 0
161 20250311 164600 7288708 3160 3160 3160 3160 0
162 20250311 164500 7288708 3160 3160 3160 3160 0
163 20250311 164400 7288708 3160 3160 3160 3160 0
164 20250311 164300 7288708 3160 3160 3160 3160 0
165 20250311 164200 7288708 3160 3160 3160 3160 0
166 20250311 164100 7288708 3160 3160 3160 3160 0
167 20250311 164000 7288708 3160 3160 3160 3160 0
168 20250311 163900 7288708 3160 3160 3160 3160 0
169 20250311 163800 7288708 3160 3160 3160 3160 0
170 20250311 163700 7288708 3160 3160 3160 3160 0
171 20250311 163600 7288708 3160 3160 3160 3160 0
172 20250311 163500 7288708 3160 3160 3160 3160 0
173 20250311 163400 7288708 3160 3160 3160 3160 0
174 20250311 163300 7288708 3160 3160 3160 3160 0
175 20250311 163200 7288708 3160 3160 3160 3160 0
176 20250311 163100 7288708 3160 3160 3160 3160 0
177 20250311 163000 7288708 3160 3160 3160 3160 0
178 20250311 162900 7288708 3160 3160 3160 3160 0
179 20250311 162800 7288708 3160 3160 3160 3160 0
180 20250311 162700 7288708 3160 3160 3160 3160 0
181 20250311 162600 7288708 3160 3160 3160 3160 0
182 20250311 162500 7288708 3160 3160 3160 3160 267
183 20250311 162400 7288708 3160 3160 3160 3160 0
184 20250311 162300 7288708 3160 3160 3160 3160 0
185 20250311 162200 7288708 3160 3160 3160 3160 0
186 20250311 162100 7288708 3160 3160 3160 3160 0
187 20250311 162000 7288708 3160 3160 3160 3160 0
188 20250311 161900 7288708 3160 3160 3160 3160 0
189 20250311 161800 7288708 3160 3160 3160 3160 0
190 20250311 161700 7288708 3160 3160 3160 3160 0
191 20250311 161600 7288708 3160 3160 3160 3160 0
192 20250311 161500 7288708 3160 3160 3160 3160 0
193 20250311 161400 7288708 3160 3160 3160 3160 0
194 20250311 161300 7288708 3160 3160 3160 3160 0
195 20250311 161200 7288708 3160 3160 3160 3160 0
196 20250311 161100 7288708 3160 3160 3160 3160 0
197 20250311 161000 7288708 3160 3160 3160 3160 0
198 20250311 160900 7288708 3160 3160 3160 3160 0
199 20250311 160800 7288708 3160 3160 3160 3160 0
200 20250311 160700 7288708 3160 3160 3160 3160 0
201 20250311 160600 7288708 3160 3160 3160 3160 0
202 20250311 160500 7288708 3160 3160 3160 3160 0
203 20250311 160400 7288708 3160 3160 3160 3160 0
204 20250311 160300 7288708 3160 3160 3160 3160 0
205 20250311 160200 7288708 3160 3160 3160 3160 0
206 20250311 160100 7288708 3160 3160 3160 3160 0
207 20250311 160000 7288708 3160 3160 3160 3160 0
208 20250311 155900 7288708 3160 3160 3160 3160 0
209 20250311 155800 7288708 3160 3160 3160 3160 0
210 20250311 155700 7288708 3160 3160 3160 3160 0
211 20250311 155600 7288708 3160 3160 3160 3160 0
212 20250311 155500 7288708 3160 3160 3160 3160 267
213 20250311 155400 7288708 3160 3160 3160 3160 0
214 20250311 155300 7288708 3160 3160 3160 3160 0
215 20250311 155200 7288708 3160 3160 3160 3160 0
216 20250311 155100 7288708 3160 3160 3160 3160 0
217 20250311 155000 7288708 3160 3160 3160 3160 0
218 20250311 154900 7288708 3160 3160 3160 3160 0
219 20250311 154800 7288708 3160 3160 3160 3160 0
220 20250311 154700 7288708 3160 3160 3160 3160 0
221 20250311 154600 7288708 3160 3160 3160 3160 0
222 20250311 154500 7288708 3160 3160 3160 3160 0
223 20250311 154400 7288708 3160 3160 3160 3160 0
224 20250311 154300 7288708 3160 3160 3160 3160 0
225 20250311 154200 7288708 3160 3160 3160 3160 0
226 20250311 154100 7288708 3160 3160 3160 3160 0
227 20250311 154000 7288708 3160 3160 3160 3160 0
228 20250311 153900 7288708 3160 3160 3160 3160 0
229 20250311 153800 7288708 3160 3160 3160 3160 0
230 20250311 153700 7288708 3160 3160 3160 3160 0
231 20250311 153600 7288708 3160 3160 3160 3160 0
232 20250311 153500 7288708 3160 3160 3160 3160 0
233 20250311 153400 7288708 3160 3160 3160 3160 0
234 20250311 153300 7288708 3160 3160 3160 3160 0
235 20250311 153200 7288708 3160 3160 3160 3160 0
236 20250311 153100 7288708 3160 3160 3160 3160 0
237 20250311 153000 7288708 3160 3160 3160 3160 267
238 20250311 152900 6444988 3165 3165 3165 3165 0
239 20250311 152800 6444988 3165 3165 3165 3165 0
240 20250311 152700 6444988 3165 3165 3165 3165 0
241 20250311 152600 6444988 3165 3165 3165 3165 0
242 20250311 152500 6444988 3165 3165 3165 3165 0
243 20250311 152400 6444988 3165 3165 3165 3165 0
244 20250311 152300 6444988 3165 3165 3165 3165 0
245 20250311 152200 6444988 3165 3165 3165 3165 0
246 20250311 152100 6444988 3165 3165 3165 3165 0
247 20250311 152000 6444988 3165 3165 3165 3165 0
248 20250311 151900 6444988 3165 3165 3165 3165 0
249 20250311 151800 6444988 3165 3165 3165 3165 0
250 20250311 151700 6444988 3165 3165 3165 3165 0
251 20250311 151600 6444988 3165 3165 3165 3165 0
252 20250311 151500 6444988 3165 3165 3165 3165 0
253 20250311 151400 6444988 3165 3165 3165 3165 0
254 20250311 151300 6444988 3165 3165 3165 3165 0
255 20250311 151200 6444988 3165 3165 3165 3165 0
256 20250311 151100 6444988 3165 3165 3165 3165 0
257 20250311 151000 6444988 3165 3165 3165 3165 0
258 20250311 150900 6444988 3165 3165 3165 3165 96
259 20250311 150800 6141148 3172 3172 3172 3172 4
260 20250311 150700 6128460 3165 3165 3165 3165 0
261 20250311 150600 6128460 3165 3165 3165 3165 0
262 20250311 150500 6128460 3165 3165 3165 3165 100
263 20250311 150400 5811960 3160 3160 3160 3160 59
264 20250311 150300 5625520 3160 3160 3160 3160 0
265 20250311 150200 5625520 3160 3160 3160 3160 0
266 20250311 150100 5625520 3160 3160 3160 3160 0
267 20250311 150000 5625520 3160 3160 3160 3160 0
268 20250311 145900 5625520 3160 3160 3160 3160 0
269 20250311 145800 5625520 3160 3160 3160 3160 0
270 20250311 145700 5625520 3160 3160 3160 3160 0
271 20250311 145600 5625520 3160 3160 3160 3160 0
272 20250311 145500 5625520 3160 3160 3160 3160 0
273 20250311 145400 5625520 3160 3160 3160 3160 0
274 20250311 145300 5625520 3160 3160 3160 3160 0
275 20250311 145200 5625520 3160 3160 3160 3160 0
276 20250311 145100 5625520 3160 3160 3160 3160 0
277 20250311 145000 5625520 3160 3160 3160 3160 0
278 20250311 144900 5625520 3160 3160 3160 3160 0
279 20250311 144800 5625520 3160 3160 3160 3160 0
280 20250311 144700 5625520 3160 3160 3160 3160 0
281 20250311 144600 5625520 3160 3160 3160 3160 0
282 20250311 144500 5625520 3160 3160 3160 3160 0
283 20250311 144400 5625520 3160 3160 3160 3160 0
284 20250311 144300 5625520 3160 3160 3160 3160 0
285 20250311 144200 5625520 3160 3160 3160 3160 0
286 20250311 144100 5625520 3160 3160 3160 3160 0
287 20250311 144000 5625520 3160 3160 3160 3160 0
288 20250311 143900 5625520 3160 3160 3160 3160 0
289 20250311 143800 5625520 3160 3160 3160 3160 5
290 20250311 143700 5609720 3160 3160 3160 3160 0
291 20250311 143600 5609720 3160 3160 3160 3160 0
292 20250311 143500 5609720 3160 3160 3160 3160 0
293 20250311 143400 5609720 3160 3160 3160 3160 0
294 20250311 143300 5609720 3160 3160 3160 3160 0
295 20250311 143200 5609720 3160 3160 3160 3160 3
296 20250311 143100 5600240 3160 3160 3160 3160 0
297 20250311 143000 5600240 3160 3160 3160 3160 0
298 20250311 142900 5600240 3160 3160 3160 3160 0
299 20250311 142800 5600240 3160 3160 3160 3160 0
300 20250311 142700 5600240 3160 3160 3160 3160 0
301 20250311 142600 5600240 3160 3160 3160 3160 0
302 20250311 142500 5600240 3160 3160 3160 3160 0
303 20250311 142400 5600240 3160 3160 3160 3160 0
304 20250311 142300 5600240 3160 3160 3160 3160 0
305 20250311 142200 5600240 3160 3160 3160 3160 0
306 20250311 142100 5600240 3160 3160 3160 3160 0
307 20250311 142000 5600240 3160 3160 3160 3160 0
308 20250311 141900 5600240 3160 3160 3160 3160 0
309 20250311 141800 5600240 3160 3160 3160 3160 0
310 20250311 141700 5600240 3160 3160 3160 3160 0
311 20250311 141600 5600240 3160 3160 3160 3160 0
312 20250311 141500 5600240 3160 3160 3160 3160 11
313 20250311 141400 5565480 3160 3160 3160 3160 0
314 20250311 141300 5565480 3160 3160 3160 3160 0
315 20250311 141200 5565480 3160 3160 3160 3160 0
316 20250311 141100 5565480 3160 3160 3160 3160 0
317 20250311 141000 5565480 3160 3160 3160 3160 1
318 20250311 140900 5562320 3160 3160 3160 3160 0
319 20250311 140800 5562320 3160 3160 3160 3160 0
320 20250311 140700 5562320 3160 3160 3160 3160 0
321 20250311 140600 5562320 3160 3160 3160 3160 0
322 20250311 140500 5562320 3160 3160 3160 3160 0
323 20250311 140400 5562320 3160 3160 3160 3160 0
324 20250311 140300 5562320 3160 3160 3160 3160 0
325 20250311 140200 5562320 3160 3160 3160 3160 0
326 20250311 140100 5562320 3160 3160 3160 3160 0
327 20250311 140000 5562320 3160 3160 3160 3160 0
328 20250311 135900 5562320 3160 3160 3160 3160 0
329 20250311 135800 5562320 3160 3160 3160 3160 0
330 20250311 135700 5562320 3160 3160 3160 3160 0
331 20250311 135600 5562320 3160 3160 3160 3160 0
332 20250311 135500 5562320 3160 3160 3160 3160 1
333 20250311 135400 5559160 3155 3155 3155 3155 0
334 20250311 135300 5559160 3155 3155 3155 3155 0
335 20250311 135200 5559160 3155 3140 3155 3140 139
336 20250311 135100 5121960 3135 3135 3135 3135 0
337 20250311 135000 5121960 3135 3135 3135 3135 0
338 20250311 134900 5121960 3135 3135 3135 3135 0
339 20250311 134800 5121960 3135 3135 3135 3135 0
340 20250311 134700 5121960 3135 3135 3135 3135 0
341 20250311 134600 5121960 3135 3135 3135 3135 0
342 20250311 134500 5121960 3135 3135 3135 3135 0
343 20250311 134400 5121960 3135 3135 3135 3135 0
344 20250311 134300 5121960 3135 3135 3135 3135 0
345 20250311 134200 5121960 3135 3135 3135 3135 100
346 20250311 134100 4808460 3135 3135 3135 3135 0
347 20250311 134000 4808460 3135 3135 3135 3135 0
348 20250311 133900 4808460 3135 3135 3135 3135 0
349 20250311 133800 4808460 3135 3135 3135 3135 0
350 20250311 133700 4808460 3135 3135 3135 3135 0
351 20250311 133600 4808460 3135 3135 3135 3135 0
352 20250311 133500 4808460 3135 3135 3135 3135 0
353 20250311 133400 4808460 3135 3135 3135 3135 0
354 20250311 133300 4808460 3135 3135 3135 3135 0
355 20250311 133200 4808460 3135 3135 3135 3135 0
356 20250311 133100 4808460 3135 3135 3135 3135 0
357 20250311 133000 4808460 3135 3135 3135 3135 0
358 20250311 132900 4808460 3135 3135 3135 3135 0
359 20250311 132800 4808460 3135 3135 3135 3135 0
360 20250311 132700 4808460 3135 3135 3135 3135 0
361 20250311 132600 4808460 3135 3135 3135 3135 0
362 20250311 132500 4808460 3135 3135 3135 3135 0
363 20250311 132400 4808460 3135 3135 3135 3135 0
364 20250311 132300 4808460 3135 3135 3135 3135 0
365 20250311 132200 4808460 3135 3135 3135 3135 0
366 20250311 132100 4808460 3135 3135 3135 3135 0
367 20250311 132000 4808460 3135 3135 3135 3135 0
368 20250311 131900 4808460 3135 3135 3135 3135 0
369 20250311 131800 4808460 3135 3135 3135 3135 0
370 20250311 131700 4808460 3135 3135 3135 3135 0
371 20250311 131600 4808460 3135 3135 3135 3135 1
372 20250311 131500 4805325 3140 3140 3140 3140 0
373 20250311 131400 4805325 3140 3140 3140 3140 0
374 20250311 131300 4805325 3140 3140 3140 3140 0
375 20250311 131200 4805325 3140 3140 3140 3140 0
376 20250311 131100 4805325 3140 3140 3140 3140 0
377 20250311 131000 4805325 3140 3140 3140 3140 0
378 20250311 130900 4805325 3140 3140 3140 3140 0
379 20250311 130800 4805325 3140 3140 3140 3140 0
380 20250311 130700 4805325 3140 3140 3140 3140 0
381 20250311 130600 4805325 3140 3140 3140 3140 0
382 20250311 130500 4805325 3140 3140 3140 3140 0
383 20250311 130400 4805325 3140 3140 3140 3140 0
384 20250311 130300 4805325 3140 3140 3140 3140 0
385 20250311 130200 4805325 3140 3140 3140 3140 0
386 20250311 130100 4805325 3140 3140 3140 3140 0
387 20250311 130000 4805325 3140 3140 3140 3140 0
388 20250311 125900 4805325 3140 3140 3140 3140 0
389 20250311 125800 4805325 3140 3140 3140 3140 0
390 20250311 125700 4805325 3140 3140 3140 3140 0
391 20250311 125600 4805325 3140 3140 3140 3140 0
392 20250311 125500 4805325 3140 3140 3140 3140 1
393 20250311 125400 4802185 3140 3140 3140 3140 0
394 20250311 125300 4802185 3140 3140 3140 3140 0
395 20250311 125200 4802185 3140 3140 3140 3140 0
396 20250311 125100 4802185 3140 3140 3140 3140 0
397 20250311 125000 4802185 3140 3140 3140 3140 10
398 20250311 124900 4770785 3140 3140 3140 3140 0
399 20250311 124800 4770785 3140 3140 3140 3140 0
400 20250311 124700 4770785 3140 3140 3140 3140 0
401 20250311 124600 4770785 3140 3140 3140 3140 0
402 20250311 124500 4770785 3140 3140 3140 3140 0
403 20250311 124400 4770785 3140 3140 3140 3140 0
404 20250311 124300 4770785 3140 3140 3140 3140 0
405 20250311 124200 4770785 3140 3140 3140 3140 22
406 20250311 124100 4701705 3140 3140 3140 3140 100
407 20250311 124000 4387705 3130 3130 3130 3130 0
408 20250311 123900 4387705 3130 3130 3130 3130 262
409 20250311 123800 3567645 3130 3130 3130 3130 0
410 20250311 123700 3567645 3130 3130 3130 3130 0
411 20250311 123600 3567645 3130 3130 3130 3130 0
412 20250311 123500 3567645 3130 3130 3130 3130 3
413 20250311 123400 3558255 3130 3130 3130 3130 0
414 20250311 123300 3558255 3130 3130 3130 3130 0
415 20250311 123200 3558255 3130 3130 3130 3130 0
416 20250311 123100 3558255 3130 3130 3130 3130 0
417 20250311 123000 3558255 3130 3130 3130 3130 0
418 20250311 122900 3558255 3130 3130 3130 3130 4
419 20250311 122800 3545735 3125 3125 3125 3125 0
420 20250311 122700 3545735 3125 3125 3125 3125 0
421 20250311 122600 3545735 3125 3125 3125 3125 0
422 20250311 122500 3545735 3125 3125 3125 3125 0
423 20250311 122400 3545735 3125 3125 3125 3125 0
424 20250311 122300 3545735 3125 3125 3125 3125 0
425 20250311 122200 3545735 3125 3125 3125 3125 0
426 20250311 122100 3545735 3125 3125 3125 3125 0
427 20250311 122000 3545735 3125 3125 3125 3125 0
428 20250311 121900 3545735 3125 3125 3125 3125 0
429 20250311 121800 3545735 3125 3125 3125 3125 0
430 20250311 121700 3545735 3125 3125 3125 3125 0
431 20250311 121600 3545735 3125 3125 3125 3125 1
432 20250311 121500 3542610 3130 3130 3130 3130 0
433 20250311 121400 3542610 3130 3130 3130 3130 0
434 20250311 121300 3542610 3130 3130 3130 3130 0
435 20250311 121200 3542610 3130 3130 3130 3130 0
436 20250311 121100 3542610 3130 3130 3130 3130 10
437 20250311 121000 3511310 3125 3125 3125 3125 0
438 20250311 120900 3511310 3125 3125 3125 3125 0
439 20250311 120800 3511310 3125 3125 3125 3125 0
440 20250311 120700 3511310 3125 3125 3125 3125 0
441 20250311 120600 3511310 3125 3125 3125 3125 0
442 20250311 120500 3511310 3125 3125 3125 3125 0
443 20250311 120400 3511310 3125 3125 3125 3125 0
444 20250311 120300 3511310 3125 3125 3125 3125 0
445 20250311 120200 3511310 3125 3125 3125 3125 0
446 20250311 120100 3511310 3125 3125 3125 3125 0
447 20250311 120000 3511310 3125 3125 3125 3125 0
448 20250311 115900 3511310 3125 3125 3125 3125 0
449 20250311 115800 3511310 3125 3125 3125 3125 0
450 20250311 115700 3511310 3125 3125 3125 3125 0
451 20250311 115600 3511310 3125 3125 3125 3125 0
452 20250311 115500 3511310 3125 3125 3125 3125 1
453 20250311 115400 3508185 3130 3130 3130 3130 0
454 20250311 115300 3508185 3130 3130 3130 3130 10
455 20250311 115200 3476885 3130 3130 3130 3130 0
456 20250311 115100 3476885 3130 3130 3130 3130 0
457 20250311 115000 3476885 3130 3130 3130 3130 0
458 20250311 114900 3476885 3130 3130 3130 3130 0
459 20250311 114800 3476885 3130 3130 3130 3130 0
460 20250311 114700 3476885 3130 3130 3130 3130 0
461 20250311 114600 3476885 3130 3130 3130 3130 0
462 20250311 114500 3476885 3130 3130 3130 3130 0
463 20250311 114400 3476885 3130 3130 3130 3130 0
464 20250311 114300 3476885 3130 3130 3130 3130 0
465 20250311 114200 3476885 3130 3130 3130 3130 0
466 20250311 114100 3476885 3130 3130 3130 3130 0
467 20250311 114000 3476885 3130 3130 3130 3130 0
468 20250311 113900 3476885 3130 3130 3130 3130 10
469 20250311 113800 3445585 3130 3130 3130 3130 0
470 20250311 113700 3445585 3130 3130 3130 3130 0
471 20250311 113600 3445585 3130 3130 3130 3130 0
472 20250311 113500 3445585 3130 3130 3130 3130 0
473 20250311 113400 3445585 3130 3130 3130 3130 0
474 20250311 113300 3445585 3130 3130 3130 3130 0
475 20250311 113200 3445585 3130 3130 3130 3130 0
476 20250311 113100 3445585 3130 3130 3130 3130 0
477 20250311 113000 3445585 3130 3130 3130 3130 0
478 20250311 112900 3445585 3130 3130 3130 3130 0
479 20250311 112800 3445585 3130 3130 3130 3130 0
480 20250311 112700 3445585 3130 3130 3130 3130 0
481 20250311 112600 3445585 3130 3130 3130 3130 0
482 20250311 112500 3445585 3130 3130 3130 3130 0
483 20250311 112400 3445585 3130 3130 3130 3130 0
484 20250311 112300 3445585 3130 3130 3130 3130 40
485 20250311 112200 3320385 3130 3130 3130 3130 0
486 20250311 112100 3320385 3130 3130 3130 3130 1
487 20250311 112000 3317255 3130 3130 3130 3130 0
488 20250311 111900 3317255 3130 3130 3130 3130 0
489 20250311 111800 3317255 3130 3130 3130 3130 0
490 20250311 111700 3317255 3130 3130 3130 3130 0
491 20250311 111600 3317255 3130 3130 3130 3130 1
492 20250311 111500 3314125 3130 3130 3130 3130 0
493 20250311 111400 3314125 3130 3130 3130 3130 0
494 20250311 111300 3314125 3130 3130 3130 3130 0
495 20250311 111200 3314125 3130 3130 3130 3130 0
496 20250311 111100 3314125 3130 3130 3130 3130 0
497 20250311 111000 3314125 3130 3130 3130 3130 0
498 20250311 110900 3314125 3130 3130 3130 3130 0
499 20250311 110800 3314125 3130 3130 3130 3130 0
500 20250311 110700 3314125 3130 3130 3130 3130 0
501 20250311 110600 3314125 3130 3130 3130 3130 32
502 20250311 110500 3213965 3130 3130 3130 3130 0
503 20250311 110400 3213965 3130 3130 3130 3130 0
504 20250311 110300 3213965 3130 3130 3130 3130 8
505 20250311 110200 3188925 3130 3130 3130 3130 0
506 20250311 110100 3188925 3130 3130 3130 3130 0
507 20250311 110000 3188925 3130 3130 3130 3130 0
508 20250311 105900 3188925 3130 3130 3130 3130 0
509 20250311 105800 3188925 3130 3130 3130 3130 0
510 20250311 105700 3188925 3130 3130 3130 3130 0
511 20250311 105600 3188925 3130 3130 3130 3130 0
512 20250311 105500 3188925 3130 3130 3130 3130 1
513 20250311 105400 3185795 3125 3125 3125 3125 0
514 20250311 105300 3185795 3125 3125 3125 3125 0
515 20250311 105200 3185795 3125 3125 3125 3125 0
516 20250311 105100 3185795 3125 3125 3125 3125 0
517 20250311 105000 3185795 3125 3125 3125 3125 0
518 20250311 104900 3185795 3125 3125 3125 3125 0
519 20250311 104800 3185795 3125 3125 3125 3125 0
520 20250311 104700 3185795 3125 3125 3125 3125 0
521 20250311 104600 3185795 3125 3125 3125 3125 0
522 20250311 104500 3185795 3125 3125 3125 3125 0
523 20250311 104400 3185795 3125 3125 3125 3125 0
524 20250311 104300 3185795 3125 3125 3125 3125 0
525 20250311 104200 3185795 3125 3125 3125 3125 0
526 20250311 104100 3185795 3125 3125 3125 3125 0
527 20250311 104000 3185795 3125 3125 3125 3125 0
528 20250311 103900 3185795 3125 3125 3125 3125 0
529 20250311 103800 3185795 3125 3125 3125 3125 0
530 20250311 103700 3185795 3125 3125 3125 3125 0
531 20250311 103600 3185795 3125 3125 3125 3125 0
532 20250311 103500 3185795 3125 3125 3125 3125 0
533 20250311 103400 3185795 3125 3125 3125 3125 0
534 20250311 103300 3185795 3125 3125 3125 3125 0
535 20250311 103200 3185795 3125 3125 3125 3125 0
536 20250311 103100 3185795 3125 3125 3125 3125 0
537 20250311 103000 3185795 3125 3125 3125 3125 0
538 20250311 102900 3185795 3125 3125 3125 3125 0
539 20250311 102800 3185795 3125 3125 3125 3125 0
540 20250311 102700 3185795 3125 3125 3125 3125 0
541 20250311 102600 3185795 3125 3125 3125 3125 0
542 20250311 102500 3185795 3125 3125 3125 3125 0
543 20250311 102400 3185795 3125 3125 3125 3125 100
544 20250311 102300 2873295 3125 3125 3125 3125 0
545 20250311 102200 2873295 3125 3125 3125 3125 0
546 20250311 102100 2873295 3125 3125 3125 3125 0
547 20250311 102000 2873295 3125 3125 3125 3125 0
548 20250311 101900 2873295 3125 3125 3125 3125 0
549 20250311 101800 2873295 3125 3125 3125 3125 0
550 20250311 101700 2873295 3125 3125 3125 3125 0
551 20250311 101600 2873295 3125 3130 3130 3125 126
552 20250311 101500 2479045 3150 3150 3150 3150 0
553 20250311 101400 2479045 3150 3150 3150 3150 0
554 20250311 101300 2479045 3150 3150 3150 3150 0
555 20250311 101200 2479045 3150 3150 3150 3150 0
556 20250311 101100 2479045 3150 3150 3150 3150 0
557 20250311 101000 2479045 3150 3150 3150 3150 0
558 20250311 100900 2479045 3150 3150 3150 3150 0
559 20250311 100800 2479045 3150 3150 3150 3150 0
560 20250311 100700 2479045 3150 3150 3150 3150 0
561 20250311 100600 2479045 3150 3150 3150 3150 0
562 20250311 100500 2479045 3150 3150 3150 3150 0
563 20250311 100400 2479045 3150 3150 3150 3150 0
564 20250311 100300 2479045 3150 3150 3150 3150 0
565 20250311 100200 2479045 3150 3150 3150 3150 0
566 20250311 100100 2479045 3150 3145 3150 3145 50
567 20250311 100000 2321600 3150 3150 3150 3150 0
568 20250311 095900 2321600 3150 3150 3150 3150 0
569 20250311 095800 2321600 3150 3150 3150 3150 0
570 20250311 095700 2321600 3150 3150 3150 3150 0
571 20250311 095600 2321600 3150 3150 3150 3150 0
572 20250311 095500 2321600 3150 3150 3150 3150 0
573 20250311 095400 2321600 3150 3150 3150 3150 0
574 20250311 095300 2321600 3150 3150 3150 3150 0
575 20250311 095200 2321600 3150 3150 3150 3150 0
576 20250311 095100 2321600 3150 3150 3150 3150 0
577 20250311 095000 2321600 3150 3150 3150 3150 0
578 20250311 094900 2321600 3150 3150 3150 3150 0
579 20250311 094800 2321600 3150 3150 3150 3150 0
580 20250311 094700 2321600 3150 3150 3150 3150 0
581 20250311 094600 2321600 3150 3150 3150 3150 0
582 20250311 094500 2321600 3150 3150 3150 3150 1
583 20250311 094400 2318450 3150 3150 3150 3150 0
584 20250311 094300 2318450 3150 3150 3150 3150 0
585 20250311 094200 2318450 3150 3150 3150 3150 0
586 20250311 094100 2318450 3150 3150 3150 3150 0
587 20250311 094000 2318450 3150 3150 3150 3150 10
588 20250311 093900 2286950 3155 3155 3155 3155 0
589 20250311 093800 2286950 3155 3155 3155 3155 0
590 20250311 093700 2286950 3155 3155 3155 3155 0
591 20250311 093600 2286950 3155 3155 3155 3155 0
592 20250311 093500 2286950 3155 3155 3155 3155 0
593 20250311 093400 2286950 3155 3155 3155 3155 0
594 20250311 093300 2286950 3155 3155 3155 3155 0
595 20250311 093200 2286950 3155 3155 3155 3155 0
596 20250311 093100 2286950 3155 3155 3155 3155 0
597 20250311 093000 2286950 3155 3155 3155 3155 0
598 20250311 092900 2286950 3155 3155 3155 3155 0
599 20250311 092800 2286950 3155 3155 3155 3155 0
600 20250311 092700 2286950 3155 3155 3155 3155 0
601 20250311 092600 2286950 3155 3155 3155 3155 0
602 20250311 092500 2286950 3155 3155 3155 3155 0
603 20250311 092400 2286950 3155 3155 3155 3155 0
604 20250311 092300 2286950 3155 3155 3155 3155 0
605 20250311 092200 2286950 3155 3155 3155 3105 361
606 20250311 092100 1159980 3155 3155 3155 3155 0
607 20250311 092000 1159980 3155 3160 3160 3155 56
608 20250311 091900 983175 3155 3155 3155 3155 0
609 20250311 091800 983175 3155 3155 3155 3155 2
610 20250311 091700 976865 3155 3155 3155 3155 0
611 20250311 091600 976865 3155 3155 3155 3155 0
612 20250311 091500 976865 3155 3155 3155 3155 7
613 20250311 091400 954780 3155 3155 3155 3155 16
614 20250311 091300 904300 3155 3155 3155 3155 0
615 20250311 091200 904300 3155 3160 3160 3155 61
616 20250311 091100 711555 3160 3165 3165 3160 48
617 20250311 091000 559705 3165 3165 3165 3165 0
618 20250311 090900 559705 3165 3165 3165 3165 0
619 20250311 090800 559705 3165 3165 3165 3165 0
620 20250311 090700 559705 3165 3165 3165 3165 0
621 20250311 090600 559705 3165 3165 3165 3165 0
622 20250311 090500 559705 3165 3195 3200 3165 79
623 20250311 090400 307120 3160 3160 3160 3160 0
624 20250311 090300 307120 3160 3160 3160 3160 5
625 20250311 090200 291320 3170 3170 3170 3170 0
626 20250311 090100 291320 3170 3170 3170 3170 0
627 20250311 090000 291320 3170 3170 3170 3150 92

1
038950/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,10210765,0,32419178875,0.00
20250306,0,10210765,0,32623394175,0.00
20250305,0,10210765,0,32266017400,0.00
20250304,0,10210765,0,32214963575,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 10210765 0 32419178875 0.00
3 20250306 0 10210765 0 32623394175 0.00
4 20250305 0 10210765 0 32266017400 0.00
5 20250304 0 10210765 0 32214963575 0.00