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

630
041650/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192800,51675400,2950,2950,2950,2950,179
20250311,192700,51675400,2950,2950,2950,2950,0
20250311,192600,51675400,2950,2950,2950,2950,0
20250311,192500,51675400,2950,2950,2950,2950,0
20250311,192400,51675400,2950,2950,2950,2950,0
20250311,192300,51675400,2950,2950,2950,2950,0
20250311,192200,51675400,2950,2950,2950,2950,0
20250311,192100,51675400,2950,2950,2950,2950,0
20250311,192000,51675400,2950,2950,2950,2950,0
20250311,191900,51675400,2950,2950,2950,2950,0
20250311,191800,51675400,2950,2950,2950,2950,0
20250311,191700,51675400,2950,2950,2950,2950,0
20250311,191600,51675400,2950,2950,2950,2950,0
20250311,191500,51675400,2950,2950,2950,2950,0
20250311,191400,51675400,2950,2950,2950,2950,0
20250311,191300,51675400,2950,2950,2950,2950,0
20250311,191200,51675400,2950,2950,2950,2950,0
20250311,191100,51675400,2950,2950,2950,2950,0
20250311,191000,51675400,2950,2950,2950,2950,0
20250311,190900,51675400,2950,2950,2950,2950,0
20250311,190800,51675400,2950,2950,2950,2950,0
20250311,190700,51675400,2950,2950,2950,2950,0
20250311,190600,51675400,2950,2950,2950,2950,0
20250311,190500,51675400,2950,2950,2950,2950,0
20250311,190400,51675400,2950,2950,2950,2950,0
20250311,190300,51675400,2950,2950,2950,2950,0
20250311,190200,51675400,2950,2950,2950,2950,0
20250311,190100,51675400,2950,2950,2950,2950,0
20250311,190000,51675400,2950,2950,2950,2950,0
20250311,185900,51675400,2950,2950,2950,2950,0
20250311,185800,51675400,2950,2950,2950,2950,179
20250311,185700,51675400,2950,2950,2950,2950,0
20250311,185600,51675400,2950,2950,2950,2950,0
20250311,185500,51675400,2950,2950,2950,2950,0
20250311,185400,51675400,2950,2950,2950,2950,0
20250311,185300,51675400,2950,2950,2950,2950,0
20250311,185200,51675400,2950,2950,2950,2950,0
20250311,185100,51675400,2950,2950,2950,2950,0
20250311,185000,51675400,2950,2950,2950,2950,0
20250311,184900,51675400,2950,2950,2950,2950,0
20250311,184800,51675400,2950,2950,2950,2950,0
20250311,184700,51675400,2950,2950,2950,2950,0
20250311,184600,51675400,2950,2950,2950,2950,0
20250311,184500,51675400,2950,2950,2950,2950,0
20250311,184400,51675400,2950,2950,2950,2950,0
20250311,184300,51675400,2950,2950,2950,2950,0
20250311,184200,51675400,2950,2950,2950,2950,0
20250311,184100,51675400,2950,2950,2950,2950,0
20250311,184000,51675400,2950,2950,2950,2950,0
20250311,183900,51675400,2950,2950,2950,2950,0
20250311,183800,51675400,2950,2950,2950,2950,0
20250311,183700,51675400,2950,2950,2950,2950,0
20250311,183600,51675400,2950,2950,2950,2950,0
20250311,183500,51675400,2950,2950,2950,2950,0
20250311,183400,51675400,2950,2950,2950,2950,0
20250311,183300,51675400,2950,2950,2950,2950,0
20250311,183200,51675400,2950,2950,2950,2950,0
20250311,183100,51675400,2950,2950,2950,2950,0
20250311,183000,51675400,2950,2950,2950,2950,0
20250311,182900,51675400,2950,2950,2950,2950,0
20250311,182800,51675400,2950,2950,2950,2950,179
20250311,182700,51675400,2950,2950,2950,2950,0
20250311,182600,51675400,2950,2950,2950,2950,0
20250311,182500,51675400,2950,2950,2950,2950,0
20250311,182400,51675400,2950,2950,2950,2950,0
20250311,182300,51675400,2950,2950,2950,2950,0
20250311,182200,51675400,2950,2950,2950,2950,0
20250311,182100,51675400,2950,2950,2950,2950,0
20250311,182000,51675400,2950,2950,2950,2950,0
20250311,181900,51675400,2950,2950,2950,2950,0
20250311,181800,51675400,2950,2950,2950,2950,0
20250311,181700,51675400,2950,2950,2950,2950,0
20250311,181600,51675400,2950,2950,2950,2950,0
20250311,181500,51675400,2950,2950,2950,2950,0
20250311,181400,51675400,2950,2950,2950,2950,0
20250311,181300,51675400,2950,2950,2950,2950,0
20250311,181200,51675400,2950,2950,2950,2950,0
20250311,181100,51675400,2950,2950,2950,2950,0
20250311,181000,51675400,2950,2950,2950,2950,0
20250311,180900,51675400,2950,2950,2950,2950,0
20250311,180800,51675400,2950,2950,2950,2950,0
20250311,180700,51675400,2950,2950,2950,2950,0
20250311,180600,51675400,2950,2950,2950,2950,0
20250311,180500,51675400,2950,2950,2950,2950,0
20250311,180400,51675400,2950,2950,2950,2950,0
20250311,180300,51675400,2950,2950,2950,2950,0
20250311,180200,51675400,2950,2950,2950,2950,0
20250311,180100,51675400,2950,2950,2950,2950,0
20250311,180000,51675400,2950,2950,2950,2950,0
20250311,175900,51675400,2950,2950,2950,2950,0
20250311,175800,51675400,2950,2950,2950,2950,179
20250311,175700,51675400,2950,2950,2950,2950,0
20250311,175600,51675400,2950,2950,2950,2950,0
20250311,175500,51675400,2950,2950,2950,2950,0
20250311,175400,51675400,2950,2950,2950,2950,0
20250311,175300,51675400,2950,2950,2950,2950,0
20250311,175200,51675400,2950,2950,2950,2950,0
20250311,175100,51675400,2950,2950,2950,2950,0
20250311,175000,51675400,2950,2950,2950,2950,0
20250311,174900,51675400,2950,2950,2950,2950,0
20250311,174800,51675400,2950,2950,2950,2950,0
20250311,174700,51675400,2950,2950,2950,2950,0
20250311,174600,51675400,2950,2950,2950,2950,0
20250311,174500,51675400,2950,2950,2950,2950,0
20250311,174400,51675400,2950,2950,2950,2950,0
20250311,174300,51675400,2950,2950,2950,2950,0
20250311,174200,51675400,2950,2950,2950,2950,0
20250311,174100,51675400,2950,2950,2950,2950,0
20250311,174000,51675400,2950,2950,2950,2950,0
20250311,173900,51675400,2950,2950,2950,2950,0
20250311,173800,51675400,2950,2950,2950,2950,0
20250311,173700,51675400,2950,2950,2950,2950,0
20250311,173600,51675400,2950,2950,2950,2950,0
20250311,173500,51675400,2950,2950,2950,2950,0
20250311,173400,51675400,2950,2950,2950,2950,0
20250311,173300,51675400,2950,2950,2950,2950,0
20250311,173200,51675400,2950,2950,2950,2950,0
20250311,173100,51675400,2950,2950,2950,2950,0
20250311,173000,51675400,2950,2950,2950,2950,0
20250311,172900,51675400,2950,2950,2950,2950,0
20250311,172800,51675400,2950,2950,2950,2950,179
20250311,172700,51675400,2950,2950,2950,2950,0
20250311,172600,51675400,2950,2950,2950,2950,0
20250311,172500,51675400,2950,2950,2950,2950,0
20250311,172400,51675400,2950,2950,2950,2950,0
20250311,172300,51675400,2950,2950,2950,2950,0
20250311,172200,51675400,2950,2950,2950,2950,0
20250311,172100,51675400,2950,2950,2950,2950,0
20250311,172000,51675400,2950,2950,2950,2950,0
20250311,171900,51675400,2950,2950,2950,2950,0
20250311,171800,51675400,2950,2950,2950,2950,0
20250311,171700,51675400,2950,2950,2950,2950,0
20250311,171600,51675400,2950,2950,2950,2950,0
20250311,171500,51675400,2950,2950,2950,2950,0
20250311,171400,51675400,2950,2950,2950,2950,0
20250311,171300,51675400,2950,2950,2950,2950,0
20250311,171200,51675400,2950,2950,2950,2950,0
20250311,171100,51675400,2950,2950,2950,2950,0
20250311,171000,51675400,2950,2950,2950,2950,0
20250311,170900,51675400,2950,2950,2950,2950,0
20250311,170800,51675400,2950,2950,2950,2950,0
20250311,170700,51675400,2950,2950,2950,2950,0
20250311,170600,51675400,2950,2950,2950,2950,0
20250311,170500,51675400,2950,2950,2950,2950,0
20250311,170400,51675400,2950,2950,2950,2950,0
20250311,170300,51675400,2950,2950,2950,2950,0
20250311,170200,51675400,2950,2950,2950,2950,0
20250311,170100,51675400,2950,2950,2950,2950,0
20250311,170000,51675400,2950,2950,2950,2950,0
20250311,165900,51675400,2950,2950,2950,2950,0
20250311,165800,51675400,2950,2950,2950,2950,179
20250311,165700,51675400,2950,2950,2950,2950,0
20250311,165600,51675400,2950,2950,2950,2950,0
20250311,165500,51675400,2950,2950,2950,2950,0
20250311,165400,51675400,2950,2950,2950,2950,0
20250311,165300,51675400,2950,2950,2950,2950,0
20250311,165200,51675400,2950,2950,2950,2950,0
20250311,165100,51675400,2950,2950,2950,2950,0
20250311,165000,51675400,2950,2950,2950,2950,0
20250311,164900,51675400,2950,2950,2950,2950,0
20250311,164800,51675400,2950,2950,2950,2950,0
20250311,164700,51675400,2950,2950,2950,2950,0
20250311,164600,51675400,2950,2950,2950,2950,0
20250311,164500,51675400,2950,2950,2950,2950,0
20250311,164400,51675400,2950,2950,2950,2950,0
20250311,164300,51675400,2950,2950,2950,2950,0
20250311,164200,51675400,2950,2950,2950,2950,0
20250311,164100,51675400,2950,2950,2950,2950,0
20250311,164000,51675400,2950,2950,2950,2950,0
20250311,163900,51675400,2950,2950,2950,2950,0
20250311,163800,51675400,2950,2950,2950,2950,0
20250311,163700,51675400,2950,2950,2950,2950,0
20250311,163600,51675400,2950,2950,2950,2950,0
20250311,163500,51675400,2950,2950,2950,2950,0
20250311,163400,51675400,2950,2950,2950,2950,0
20250311,163300,51675400,2950,2950,2950,2950,0
20250311,163200,51675400,2950,2950,2950,2950,0
20250311,163100,51675400,2950,2950,2950,2950,0
20250311,163000,51675400,2950,2950,2950,2950,0
20250311,162900,51675400,2950,2950,2950,2950,0
20250311,162800,51675400,2950,2950,2950,2950,179
20250311,162700,51675400,2950,2950,2950,2950,0
20250311,162600,51675400,2950,2950,2950,2950,0
20250311,162500,51675400,2950,2950,2950,2950,0
20250311,162400,51675400,2950,2950,2950,2950,0
20250311,162300,51675400,2950,2950,2950,2950,0
20250311,162200,51675400,2950,2950,2950,2950,0
20250311,162100,51675400,2950,2950,2950,2950,0
20250311,162000,51675400,2950,2950,2950,2950,0
20250311,161900,51675400,2950,2950,2950,2950,0
20250311,161800,51675400,2950,2950,2950,2950,0
20250311,161700,51675400,2950,2950,2950,2950,0
20250311,161600,51675400,2950,2950,2950,2950,0
20250311,161500,51675400,2950,2950,2950,2950,0
20250311,161400,51675400,2950,2950,2950,2950,0
20250311,161300,51675400,2950,2950,2950,2950,0
20250311,161200,51675400,2950,2950,2950,2950,0
20250311,161100,51675400,2950,2950,2950,2950,0
20250311,161000,51675400,2950,2950,2950,2950,0
20250311,160900,51675400,2950,2950,2950,2950,0
20250311,160800,51675400,2950,2950,2950,2950,0
20250311,160700,51675400,2950,2950,2950,2950,0
20250311,160600,51675400,2950,2950,2950,2950,0
20250311,160500,51675400,2950,2950,2950,2950,0
20250311,160400,51675400,2950,2950,2950,2950,0
20250311,160300,51675400,2950,2950,2950,2950,0
20250311,160200,51675400,2950,2950,2950,2950,0
20250311,160100,51675400,2950,2950,2950,2950,0
20250311,160000,51675400,2950,2950,2950,2950,0
20250311,155900,51675400,2950,2950,2950,2950,0
20250311,155800,51675400,2950,2950,2950,2950,179
20250311,155700,51675400,2950,2950,2950,2950,0
20250311,155600,51675400,2950,2950,2950,2950,0
20250311,155500,51675400,2950,2950,2950,2950,0
20250311,155400,51675400,2950,2950,2950,2950,0
20250311,155300,51675400,2950,2950,2950,2950,0
20250311,155200,51675400,2950,2950,2950,2950,0
20250311,155100,51675400,2950,2950,2950,2950,0
20250311,155000,51675400,2950,2950,2950,2950,0
20250311,154900,51675400,2950,2950,2950,2950,0
20250311,154800,51675400,2950,2950,2950,2950,0
20250311,154700,51675400,2950,2950,2950,2950,0
20250311,154600,51675400,2950,2950,2950,2950,0
20250311,154500,51675400,2950,2950,2950,2950,0
20250311,154400,51675400,2950,2950,2950,2950,0
20250311,154300,51675400,2950,2950,2950,2950,0
20250311,154200,51675400,2950,2950,2950,2950,0
20250311,154100,51675400,2950,2950,2950,2950,0
20250311,154000,51675400,2950,2950,2950,2950,0
20250311,153900,51675400,2950,2950,2950,2950,0
20250311,153800,51675400,2950,2950,2950,2950,0
20250311,153700,51675400,2950,2950,2950,2950,0
20250311,153600,51675400,2950,2950,2950,2950,0
20250311,153500,51675400,2950,2950,2950,2950,0
20250311,153400,51675400,2950,2950,2950,2950,0
20250311,153300,51675400,2950,2950,2950,2950,0
20250311,153200,51675400,2950,2950,2950,2950,0
20250311,153100,51675400,2950,2950,2950,2950,0
20250311,153000,51675400,2950,2950,2950,2950,179
20250311,152900,51147350,2950,2950,2950,2950,0
20250311,152800,51147350,2950,2950,2950,2950,0
20250311,152700,51147350,2950,2950,2950,2950,0
20250311,152600,51147350,2950,2950,2950,2950,0
20250311,152500,51147350,2950,2950,2950,2950,0
20250311,152400,51147350,2950,2950,2950,2950,0
20250311,152300,51147350,2950,2950,2950,2950,0
20250311,152200,51147350,2950,2950,2950,2950,0
20250311,152100,51147350,2950,2950,2950,2950,0
20250311,152000,51147350,2950,2950,2950,2950,0
20250311,151900,51147350,2950,2945,2950,2945,50
20250311,151800,51000085,2915,2915,2915,2915,0
20250311,151700,51000085,2915,2915,2915,2915,0
20250311,151600,51000085,2915,2915,2915,2915,0
20250311,151500,51000085,2915,2915,2915,2915,0
20250311,151400,51000085,2915,2915,2915,2915,0
20250311,151300,51000085,2915,2915,2915,2915,0
20250311,151200,51000085,2915,2915,2915,2915,0
20250311,151100,51000085,2915,2915,2915,2915,0
20250311,151000,51000085,2915,2915,2915,2915,0
20250311,150900,51000085,2915,2915,2915,2915,0
20250311,150800,51000085,2915,2915,2915,2915,0
20250311,150700,51000085,2915,2915,2915,2915,0
20250311,150600,51000085,2915,2915,2915,2915,0
20250311,150500,51000085,2915,2915,2915,2915,0
20250311,150400,51000085,2915,2915,2915,2915,0
20250311,150300,51000085,2915,2915,2915,2915,0
20250311,150200,51000085,2915,2915,2915,2915,0
20250311,150100,51000085,2915,2915,2915,2915,0
20250311,150000,51000085,2915,2915,2915,2915,0
20250311,145900,51000085,2915,2915,2915,2915,0
20250311,145800,51000085,2915,2915,2915,2915,0
20250311,145700,51000085,2915,2915,2915,2915,0
20250311,145600,51000085,2915,2915,2915,2915,0
20250311,145500,51000085,2915,2915,2915,2915,0
20250311,145400,51000085,2915,2915,2915,2915,1
20250311,145300,50997170,2915,2915,2915,2915,0
20250311,145200,50997170,2915,2915,2915,2915,0
20250311,145100,50997170,2915,2915,2915,2915,0
20250311,145000,50997170,2915,2920,2920,2915,126
20250311,144900,50629865,2920,2920,2920,2920,0
20250311,144800,50629865,2920,2920,2920,2920,0
20250311,144700,50629865,2920,2920,2920,2920,0
20250311,144600,50629865,2920,2920,2920,2920,0
20250311,144500,50629865,2920,2920,2920,2920,0
20250311,144400,50629865,2920,2920,2920,2920,0
20250311,144300,50629865,2920,2920,2920,2920,0
20250311,144200,50629865,2920,2920,2920,2920,0
20250311,144100,50629865,2920,2920,2920,2920,0
20250311,144000,50629865,2920,2920,2920,2920,0
20250311,143900,50629865,2920,2920,2920,2920,0
20250311,143800,50629865,2920,2920,2920,2920,0
20250311,143700,50629865,2920,2920,2920,2920,0
20250311,143600,50629865,2920,2920,2920,2920,0
20250311,143500,50629865,2920,2920,2920,2920,0
20250311,143400,50629865,2920,2920,2920,2920,0
20250311,143300,50629865,2920,2920,2920,2920,0
20250311,143200,50629865,2920,2920,2920,2920,0
20250311,143100,50629865,2920,2920,2920,2920,0
20250311,143000,50629865,2920,2930,2930,2920,5
20250311,142900,50615235,2935,2935,2935,2935,0
20250311,142800,50615235,2935,2935,2935,2935,0
20250311,142700,50615235,2935,2935,2935,2935,1
20250311,142600,50612300,2930,2930,2930,2930,0
20250311,142500,50612300,2930,2930,2930,2930,0
20250311,142400,50612300,2930,2930,2930,2930,0
20250311,142300,50612300,2930,2930,2930,2930,0
20250311,142200,50612300,2930,2930,2930,2930,0
20250311,142100,50612300,2930,2930,2930,2930,0
20250311,142000,50612300,2930,2930,2930,2930,0
20250311,141900,50612300,2930,2930,2930,2930,0
20250311,141800,50612300,2930,2930,2930,2930,0
20250311,141700,50612300,2930,2930,2930,2930,0
20250311,141600,50612300,2930,2930,2930,2930,0
20250311,141500,50612300,2930,2930,2930,2930,0
20250311,141400,50612300,2930,2930,2930,2930,0
20250311,141300,50612300,2930,2930,2930,2930,0
20250311,141200,50612300,2930,2930,2930,2930,0
20250311,141100,50612300,2930,2930,2930,2930,0
20250311,141000,50612300,2930,2930,2930,2930,1
20250311,140900,50609370,2930,2930,2930,2930,0
20250311,140800,50609370,2930,2930,2930,2930,29
20250311,140700,50524400,2930,2930,2930,2930,0
20250311,140600,50524400,2930,2935,2935,2930,37
20250311,140500,50415810,2940,2940,2940,2940,0
20250311,140400,50415810,2940,2940,2940,2940,0
20250311,140300,50415810,2940,2940,2940,2940,0
20250311,140200,50415810,2940,2940,2940,2940,0
20250311,140100,50415810,2940,2940,2940,2940,0
20250311,140000,50415810,2940,2950,2950,2940,3
20250311,135900,50406975,2950,2950,2950,2950,0
20250311,135800,50406975,2950,2950,2950,2950,0
20250311,135700,50406975,2950,2950,2950,2950,0
20250311,135600,50406975,2950,2950,2950,2950,0
20250311,135500,50406975,2950,2950,2950,2950,0
20250311,135400,50406975,2950,2950,2950,2950,8
20250311,135300,50383375,2935,2935,2935,2935,0
20250311,135200,50383375,2935,2935,2935,2935,0
20250311,135100,50383375,2935,2935,2935,2935,0
20250311,135000,50383375,2935,2935,2935,2935,0
20250311,134900,50383375,2935,2935,2935,2935,0
20250311,134800,50383375,2935,2935,2935,2935,0
20250311,134700,50383375,2935,2935,2935,2935,0
20250311,134600,50383375,2935,2935,2935,2935,0
20250311,134500,50383375,2935,2935,2935,2935,0
20250311,134400,50383375,2935,2935,2935,2935,0
20250311,134300,50383375,2935,2935,2935,2935,0
20250311,134200,50383375,2935,2935,2935,2935,0
20250311,134100,50383375,2935,2935,2935,2935,1
20250311,134000,50380440,2940,2940,2940,2940,0
20250311,133900,50380440,2940,2940,2940,2940,0
20250311,133800,50380440,2940,2940,2940,2940,0
20250311,133700,50380440,2940,2940,2940,2940,230
20250311,133600,49704240,2940,2940,2940,2940,0
20250311,133500,49704240,2940,2940,2940,2940,0
20250311,133400,49704240,2940,2940,2940,2940,0
20250311,133300,49704240,2940,2940,2940,2940,0
20250311,133200,49704240,2940,2940,2940,2940,0
20250311,133100,49704240,2940,2940,2940,2940,1
20250311,133000,49701300,2940,2940,2940,2940,0
20250311,132900,49701300,2940,2940,2940,2940,0
20250311,132800,49701300,2940,2940,2940,2940,0
20250311,132700,49701300,2940,2940,2940,2940,0
20250311,132600,49701300,2940,2940,2940,2940,0
20250311,132500,49701300,2940,2940,2940,2940,1
20250311,132400,49698360,2950,2950,2950,2950,0
20250311,132300,49698360,2950,2950,2950,2950,0
20250311,132200,49698360,2950,2950,2950,2950,100
20250311,132100,49403360,2960,2960,2960,2960,0
20250311,132000,49403360,2960,2960,2960,2960,0
20250311,131900,49403360,2960,2960,2960,2960,0
20250311,131800,49403360,2960,2925,2960,2925,333
20250311,131700,48423655,2915,2915,2915,2915,0
20250311,131600,48423655,2915,2915,2915,2915,0
20250311,131500,48423655,2915,2915,2915,2915,0
20250311,131400,48423655,2915,2915,2915,2915,0
20250311,131300,48423655,2915,2915,2915,2915,0
20250311,131200,48423655,2915,2915,2915,2915,0
20250311,131100,48423655,2915,2915,2915,2915,0
20250311,131000,48423655,2915,2915,2915,2915,0
20250311,130900,48423655,2915,2915,2915,2915,0
20250311,130800,48423655,2915,2915,2915,2915,0
20250311,130700,48423655,2915,2915,2915,2915,0
20250311,130600,48423655,2915,2915,2915,2915,0
20250311,130500,48423655,2915,2915,2915,2915,0
20250311,130400,48423655,2915,2915,2915,2915,16
20250311,130300,48377015,2915,2920,2920,2915,300
20250311,130200,47501455,2920,2920,2920,2920,0
20250311,130100,47501455,2920,2920,2920,2920,0
20250311,130000,47501455,2920,2920,2920,2920,0
20250311,125900,47501455,2920,2920,2920,2920,0
20250311,125800,47501455,2920,2920,2920,2920,0
20250311,125700,47501455,2920,2920,2920,2920,10
20250311,125600,47472255,2920,2920,2920,2920,0
20250311,125500,47472255,2920,2920,2920,2920,0
20250311,125400,47472255,2920,2920,2920,2920,0
20250311,125300,47472255,2920,2920,2920,2920,0
20250311,125200,47472255,2920,2920,2920,2920,0
20250311,125100,47472255,2920,2920,2920,2920,0
20250311,125000,47472255,2920,2920,2920,2920,0
20250311,124900,47472255,2920,2920,2920,2920,0
20250311,124800,47472255,2920,2920,2920,2920,0
20250311,124700,47472255,2920,2920,2920,2920,0
20250311,124600,47472255,2920,2920,2920,2920,0
20250311,124500,47472255,2920,2920,2920,2920,0
20250311,124400,47472255,2920,2920,2920,2920,0
20250311,124300,47472255,2920,2920,2920,2920,0
20250311,124200,47472255,2920,2920,2920,2920,0
20250311,124100,47472255,2920,2920,2920,2920,0
20250311,124000,47472255,2920,2920,2920,2920,0
20250311,123900,47472255,2920,2920,2920,2920,0
20250311,123800,47472255,2920,2920,2920,2920,0
20250311,123700,47472255,2920,2920,2920,2920,0
20250311,123600,47472255,2920,2920,2920,2920,165
20250311,123500,46990455,2925,2920,2925,2920,242
20250311,123400,46283810,2915,2915,2915,2915,0
20250311,123300,46283810,2915,2915,2915,2915,0
20250311,123200,46283810,2915,2915,2915,2915,0
20250311,123100,46283810,2915,2915,2915,2915,0
20250311,123000,46283810,2915,2915,2915,2915,0
20250311,122900,46283810,2915,2915,2915,2915,0
20250311,122800,46283810,2915,2915,2915,2915,0
20250311,122700,46283810,2915,2915,2915,2915,0
20250311,122600,46283810,2915,2915,2915,2915,0
20250311,122500,46283810,2915,2915,2915,2915,0
20250311,122400,46283810,2915,2915,2915,2915,0
20250311,122300,46283810,2915,2915,2915,2915,0
20250311,122200,46283810,2915,2915,2915,2915,0
20250311,122100,46283810,2915,2915,2915,2915,29
20250311,122000,46199275,2920,2920,2920,2920,0
20250311,121900,46199275,2920,2920,2920,2920,0
20250311,121800,46199275,2920,2920,2920,2920,0
20250311,121700,46199275,2920,2920,2920,2920,0
20250311,121600,46199275,2920,2920,2920,2920,0
20250311,121500,46199275,2920,2920,2920,2920,0
20250311,121400,46199275,2920,2920,2920,2920,0
20250311,121300,46199275,2920,2920,2920,2920,0
20250311,121200,46199275,2920,2920,2920,2920,3
20250311,121100,46190515,2900,2900,2900,2900,0
20250311,121000,46190515,2900,2900,2900,2900,0
20250311,120900,46190515,2900,2900,2900,2900,0
20250311,120800,46190515,2900,2900,2900,2900,0
20250311,120700,46190515,2900,2900,2900,2900,0
20250311,120600,46190515,2900,2900,2900,2900,0
20250311,120500,46190515,2900,2900,2900,2900,0
20250311,120400,46190515,2900,2900,2900,2900,0
20250311,120300,46190515,2900,2900,2900,2900,0
20250311,120200,46190515,2900,2910,2910,2900,25
20250311,120100,46117940,2915,2915,2915,2915,0
20250311,120000,46117940,2915,2915,2915,2915,0
20250311,115900,46117940,2915,2915,2915,2915,0
20250311,115800,46117940,2915,2920,2920,2915,13
20250311,115700,46080040,2920,2920,2920,2920,0
20250311,115600,46080040,2920,2920,2920,2920,0
20250311,115500,46080040,2920,2920,2920,2920,0
20250311,115400,46080040,2920,2920,2920,2920,0
20250311,115300,46080040,2920,2920,2920,2920,0
20250311,115200,46080040,2920,2920,2920,2920,0
20250311,115100,46080040,2920,2920,2920,2920,0
20250311,115000,46080040,2920,2920,2920,2920,0
20250311,114900,46080040,2920,2920,2920,2920,0
20250311,114800,46080040,2920,2920,2920,2920,0
20250311,114700,46080040,2920,2920,2920,2920,0
20250311,114600,46080040,2920,2920,2920,2920,0
20250311,114500,46080040,2920,2920,2920,2920,0
20250311,114400,46080040,2920,2920,2920,2920,0
20250311,114300,46080040,2920,2920,2920,2920,0
20250311,114200,46080040,2920,2920,2920,2920,0
20250311,114100,46080040,2920,2920,2920,2920,1
20250311,114000,46077120,2915,2915,2915,2915,0
20250311,113900,46077120,2915,2915,2915,2915,0
20250311,113800,46077120,2915,2915,2915,2915,0
20250311,113700,46077120,2915,2915,2915,2915,0
20250311,113600,46077120,2915,2915,2915,2915,0
20250311,113500,46077120,2915,2915,2915,2915,130
20250311,113400,45698170,2900,2900,2900,2900,0
20250311,113300,45698170,2900,2900,2900,2900,0
20250311,113200,45698170,2900,2900,2900,2900,0
20250311,113100,45698170,2900,2900,2900,2900,20
20250311,113000,45640170,2890,2890,2890,2890,0
20250311,112900,45640170,2890,2890,2890,2890,0
20250311,112800,45640170,2890,2890,2890,2890,0
20250311,112700,45640170,2890,2890,2890,2890,0
20250311,112600,45640170,2890,2890,2890,2890,0
20250311,112500,45640170,2890,2890,2890,2890,0
20250311,112400,45640170,2890,2895,2895,2890,800
20250311,112300,43324335,2915,2915,2915,2915,0
20250311,112200,43324335,2915,2915,2915,2915,1
20250311,112100,43321420,2895,2900,2900,2895,1000
20250311,112000,40425465,2900,2900,2900,2900,0
20250311,111900,40425465,2900,2900,2900,2900,0
20250311,111800,40425465,2900,2900,2900,2900,0
20250311,111700,40425465,2900,2900,2900,2900,0
20250311,111600,40425465,2900,2900,2900,2900,0
20250311,111500,40425465,2900,2900,2900,2900,0
20250311,111400,40425465,2900,2900,2900,2900,0
20250311,111300,40425465,2900,2900,2900,2900,0
20250311,111200,40425465,2900,2900,2900,2900,0
20250311,111100,40425465,2900,2900,2900,2900,0
20250311,111000,40425465,2900,2900,2900,2900,0
20250311,110900,40425465,2900,2900,2900,2900,0
20250311,110800,40425465,2900,2900,2900,2900,0
20250311,110700,40425465,2900,2900,2900,2900,0
20250311,110600,40425465,2900,2900,2900,2900,0
20250311,110500,40425465,2900,2900,2900,2900,0
20250311,110400,40425465,2900,2900,2900,2900,0
20250311,110300,40425465,2900,2900,2900,2900,0
20250311,110200,40425465,2900,2900,2900,2900,0
20250311,110100,40425465,2900,2900,2900,2900,0
20250311,110000,40425465,2900,2900,2900,2900,0
20250311,105900,40425465,2900,2900,2900,2900,0
20250311,105800,40425465,2900,2900,2900,2900,0
20250311,105700,40425465,2900,2900,2900,2900,0
20250311,105600,40425465,2900,2900,2900,2900,0
20250311,105500,40425465,2900,2900,2900,2900,0
20250311,105400,40425465,2900,2900,2900,2900,0
20250311,105300,40425465,2900,2900,2900,2900,0
20250311,105200,40425465,2900,2900,2900,2900,0
20250311,105100,40425465,2900,2900,2900,2900,0
20250311,105000,40425465,2900,2900,2900,2900,0
20250311,104900,40425465,2900,2900,2900,2900,0
20250311,104800,40425465,2900,2900,2900,2900,0
20250311,104700,40425465,2900,2900,2900,2900,0
20250311,104600,40425465,2900,2915,2915,2900,2
20250311,104500,40419650,2915,2915,2915,2915,0
20250311,104400,40419650,2915,2915,2915,2915,0
20250311,104300,40419650,2915,2915,2915,2915,0
20250311,104200,40419650,2915,2915,2915,2915,0
20250311,104100,40419650,2915,2915,2915,2915,0
20250311,104000,40419650,2915,2915,2915,2915,0
20250311,103900,40419650,2915,2915,2915,2915,1
20250311,103800,40416735,2905,2905,2905,2905,0
20250311,103700,40416735,2905,2905,2905,2905,2
20250311,103600,40410925,2900,2900,2900,2900,0
20250311,103500,40410925,2900,2900,2900,2900,15
20250311,103400,40367425,2900,2900,2900,2900,0
20250311,103300,40367425,2900,2895,2900,2895,41
20250311,103200,40248725,2900,2900,2900,2900,0
20250311,103100,40248725,2900,2900,2900,2900,0
20250311,103000,40248725,2900,2900,2900,2900,0
20250311,102900,40248725,2900,2900,2900,2900,0
20250311,102800,40248725,2900,2900,2900,2900,0
20250311,102700,40248725,2900,2900,2900,2900,0
20250311,102600,40248725,2900,2900,2900,2900,0
20250311,102500,40248725,2900,2900,2900,2900,3
20250311,102400,40240025,2890,2890,2890,2890,0
20250311,102300,40240025,2890,2890,2890,2890,0
20250311,102200,40240025,2890,2890,2890,2890,0
20250311,102100,40240025,2890,2890,2890,2890,0
20250311,102000,40240025,2890,2890,2890,2890,0
20250311,101900,40240025,2890,2890,2890,2890,0
20250311,101800,40240025,2890,2890,2890,2890,0
20250311,101700,40240025,2890,2890,2890,2890,0
20250311,101600,40240025,2890,2890,2890,2890,0
20250311,101500,40240025,2890,2895,2895,2890,31
20250311,101400,40150285,2900,2920,2920,2900,40
20250311,101300,40034085,2920,2920,2920,2920,0
20250311,101200,40034085,2920,2920,2920,2920,0
20250311,101100,40034085,2920,2920,2920,2920,0
20250311,101000,40034085,2920,2920,2920,2920,1
20250311,100900,40031165,2920,2920,2920,2920,1
20250311,100800,40028245,2920,2920,2920,2920,0
20250311,100700,40028245,2920,2920,2920,2920,5
20250311,100600,40013645,2900,2900,2900,2900,0
20250311,100500,40013645,2900,2900,2900,2895,2560
20250311,100400,32589750,2905,2925,2925,2905,2224
20250311,100300,26128435,2915,2915,2915,2915,0
20250311,100200,26128435,2915,2915,2915,2915,0
20250311,100100,26128435,2915,2915,2915,2915,0
20250311,100000,26128435,2915,2915,2915,2915,0
20250311,095900,26128435,2915,2915,2915,2915,144
20250311,095800,25708675,2910,2910,2910,2910,0
20250311,095700,25708675,2910,2910,2910,2910,0
20250311,095600,25708675,2910,2910,2910,2910,0
20250311,095500,25708675,2910,2910,2910,2910,345
20250311,095400,24704725,2920,2920,2920,2920,0
20250311,095300,24704725,2920,2920,2920,2920,0
20250311,095200,24704725,2920,2920,2920,2920,0
20250311,095100,24704725,2920,2920,2920,2920,0
20250311,095000,24704725,2920,2920,2920,2920,0
20250311,094900,24704725,2920,2920,2920,2920,0
20250311,094800,24704725,2920,2920,2920,2920,0
20250311,094700,24704725,2920,2920,2920,2920,0
20250311,094600,24704725,2920,2920,2920,2920,0
20250311,094500,24704725,2920,2920,2920,2920,0
20250311,094400,24704725,2920,2920,2920,2920,0
20250311,094300,24704725,2920,2920,2920,2920,0
20250311,094200,24704725,2920,2920,2920,2920,0
20250311,094100,24704725,2920,2920,2920,2920,0
20250311,094000,24704725,2920,2920,2920,2920,0
20250311,093900,24704725,2920,2920,2920,2920,342
20250311,093800,23706085,2920,2920,2920,2920,0
20250311,093700,23706085,2920,2920,2920,2920,11
20250311,093600,23673965,2920,2920,2920,2920,1
20250311,093500,23671045,2915,2915,2915,2915,4
20250311,093400,23659385,2915,2915,2915,2915,1
20250311,093300,23656470,2920,2920,2920,2920,1
20250311,093200,23653550,2920,2910,2920,2910,211
20250311,093100,23039530,2910,2910,2910,2910,81
20250311,093000,22803820,2920,2920,2920,2920,0
20250311,092900,22803820,2920,2920,2920,2920,0
20250311,092800,22803820,2920,2920,2920,2920,0
20250311,092700,22803820,2920,2920,2920,2920,0
20250311,092600,22803820,2920,2920,2920,2920,0
20250311,092500,22803820,2920,2920,2920,2920,0
20250311,092400,22803820,2920,2920,2920,2920,0
20250311,092300,22803820,2920,2920,2920,2920,0
20250311,092200,22803820,2920,2920,2920,2920,0
20250311,092100,22803820,2920,2920,2920,2920,0
20250311,092000,22803820,2920,2910,2920,2910,53
20250311,091900,22649580,2910,2910,2910,2910,35
20250311,091800,22547730,2910,2905,2910,2905,2
20250311,091700,22541915,2910,2910,2910,2910,181
20250311,091600,22015205,2910,2910,2910,2910,2
20250311,091500,22009385,2910,2915,2915,2910,1255
20250311,091400,18356815,2925,2925,2925,2925,0
20250311,091300,18356815,2925,2925,2925,2925,0
20250311,091200,18356815,2925,2925,2925,2925,13
20250311,091100,18318790,2930,2930,2930,2930,28
20250311,091000,18236750,2960,2935,2960,2935,300
20250311,090900,17350650,2910,2910,2910,2910,34
20250311,090800,17251710,2925,2925,2925,2925,0
20250311,090700,17251710,2925,2925,2925,2925,0
20250311,090600,17251710,2925,2920,2925,2920,421
20250311,090500,16020785,2895,2895,2895,2895,1212
20250311,090400,12512045,2895,2915,2920,2895,103
20250311,090300,12211610,2880,2880,2880,2880,417
20250311,090200,11010650,2880,2875,2880,2875,1006
20250311,090100,8114150,2840,2840,2840,2840,0
20250311,090000,8114150,2840,2840,2850,2840,2857
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192800 51675400 2950 2950 2950 2950 179
3 20250311 192700 51675400 2950 2950 2950 2950 0
4 20250311 192600 51675400 2950 2950 2950 2950 0
5 20250311 192500 51675400 2950 2950 2950 2950 0
6 20250311 192400 51675400 2950 2950 2950 2950 0
7 20250311 192300 51675400 2950 2950 2950 2950 0
8 20250311 192200 51675400 2950 2950 2950 2950 0
9 20250311 192100 51675400 2950 2950 2950 2950 0
10 20250311 192000 51675400 2950 2950 2950 2950 0
11 20250311 191900 51675400 2950 2950 2950 2950 0
12 20250311 191800 51675400 2950 2950 2950 2950 0
13 20250311 191700 51675400 2950 2950 2950 2950 0
14 20250311 191600 51675400 2950 2950 2950 2950 0
15 20250311 191500 51675400 2950 2950 2950 2950 0
16 20250311 191400 51675400 2950 2950 2950 2950 0
17 20250311 191300 51675400 2950 2950 2950 2950 0
18 20250311 191200 51675400 2950 2950 2950 2950 0
19 20250311 191100 51675400 2950 2950 2950 2950 0
20 20250311 191000 51675400 2950 2950 2950 2950 0
21 20250311 190900 51675400 2950 2950 2950 2950 0
22 20250311 190800 51675400 2950 2950 2950 2950 0
23 20250311 190700 51675400 2950 2950 2950 2950 0
24 20250311 190600 51675400 2950 2950 2950 2950 0
25 20250311 190500 51675400 2950 2950 2950 2950 0
26 20250311 190400 51675400 2950 2950 2950 2950 0
27 20250311 190300 51675400 2950 2950 2950 2950 0
28 20250311 190200 51675400 2950 2950 2950 2950 0
29 20250311 190100 51675400 2950 2950 2950 2950 0
30 20250311 190000 51675400 2950 2950 2950 2950 0
31 20250311 185900 51675400 2950 2950 2950 2950 0
32 20250311 185800 51675400 2950 2950 2950 2950 179
33 20250311 185700 51675400 2950 2950 2950 2950 0
34 20250311 185600 51675400 2950 2950 2950 2950 0
35 20250311 185500 51675400 2950 2950 2950 2950 0
36 20250311 185400 51675400 2950 2950 2950 2950 0
37 20250311 185300 51675400 2950 2950 2950 2950 0
38 20250311 185200 51675400 2950 2950 2950 2950 0
39 20250311 185100 51675400 2950 2950 2950 2950 0
40 20250311 185000 51675400 2950 2950 2950 2950 0
41 20250311 184900 51675400 2950 2950 2950 2950 0
42 20250311 184800 51675400 2950 2950 2950 2950 0
43 20250311 184700 51675400 2950 2950 2950 2950 0
44 20250311 184600 51675400 2950 2950 2950 2950 0
45 20250311 184500 51675400 2950 2950 2950 2950 0
46 20250311 184400 51675400 2950 2950 2950 2950 0
47 20250311 184300 51675400 2950 2950 2950 2950 0
48 20250311 184200 51675400 2950 2950 2950 2950 0
49 20250311 184100 51675400 2950 2950 2950 2950 0
50 20250311 184000 51675400 2950 2950 2950 2950 0
51 20250311 183900 51675400 2950 2950 2950 2950 0
52 20250311 183800 51675400 2950 2950 2950 2950 0
53 20250311 183700 51675400 2950 2950 2950 2950 0
54 20250311 183600 51675400 2950 2950 2950 2950 0
55 20250311 183500 51675400 2950 2950 2950 2950 0
56 20250311 183400 51675400 2950 2950 2950 2950 0
57 20250311 183300 51675400 2950 2950 2950 2950 0
58 20250311 183200 51675400 2950 2950 2950 2950 0
59 20250311 183100 51675400 2950 2950 2950 2950 0
60 20250311 183000 51675400 2950 2950 2950 2950 0
61 20250311 182900 51675400 2950 2950 2950 2950 0
62 20250311 182800 51675400 2950 2950 2950 2950 179
63 20250311 182700 51675400 2950 2950 2950 2950 0
64 20250311 182600 51675400 2950 2950 2950 2950 0
65 20250311 182500 51675400 2950 2950 2950 2950 0
66 20250311 182400 51675400 2950 2950 2950 2950 0
67 20250311 182300 51675400 2950 2950 2950 2950 0
68 20250311 182200 51675400 2950 2950 2950 2950 0
69 20250311 182100 51675400 2950 2950 2950 2950 0
70 20250311 182000 51675400 2950 2950 2950 2950 0
71 20250311 181900 51675400 2950 2950 2950 2950 0
72 20250311 181800 51675400 2950 2950 2950 2950 0
73 20250311 181700 51675400 2950 2950 2950 2950 0
74 20250311 181600 51675400 2950 2950 2950 2950 0
75 20250311 181500 51675400 2950 2950 2950 2950 0
76 20250311 181400 51675400 2950 2950 2950 2950 0
77 20250311 181300 51675400 2950 2950 2950 2950 0
78 20250311 181200 51675400 2950 2950 2950 2950 0
79 20250311 181100 51675400 2950 2950 2950 2950 0
80 20250311 181000 51675400 2950 2950 2950 2950 0
81 20250311 180900 51675400 2950 2950 2950 2950 0
82 20250311 180800 51675400 2950 2950 2950 2950 0
83 20250311 180700 51675400 2950 2950 2950 2950 0
84 20250311 180600 51675400 2950 2950 2950 2950 0
85 20250311 180500 51675400 2950 2950 2950 2950 0
86 20250311 180400 51675400 2950 2950 2950 2950 0
87 20250311 180300 51675400 2950 2950 2950 2950 0
88 20250311 180200 51675400 2950 2950 2950 2950 0
89 20250311 180100 51675400 2950 2950 2950 2950 0
90 20250311 180000 51675400 2950 2950 2950 2950 0
91 20250311 175900 51675400 2950 2950 2950 2950 0
92 20250311 175800 51675400 2950 2950 2950 2950 179
93 20250311 175700 51675400 2950 2950 2950 2950 0
94 20250311 175600 51675400 2950 2950 2950 2950 0
95 20250311 175500 51675400 2950 2950 2950 2950 0
96 20250311 175400 51675400 2950 2950 2950 2950 0
97 20250311 175300 51675400 2950 2950 2950 2950 0
98 20250311 175200 51675400 2950 2950 2950 2950 0
99 20250311 175100 51675400 2950 2950 2950 2950 0
100 20250311 175000 51675400 2950 2950 2950 2950 0
101 20250311 174900 51675400 2950 2950 2950 2950 0
102 20250311 174800 51675400 2950 2950 2950 2950 0
103 20250311 174700 51675400 2950 2950 2950 2950 0
104 20250311 174600 51675400 2950 2950 2950 2950 0
105 20250311 174500 51675400 2950 2950 2950 2950 0
106 20250311 174400 51675400 2950 2950 2950 2950 0
107 20250311 174300 51675400 2950 2950 2950 2950 0
108 20250311 174200 51675400 2950 2950 2950 2950 0
109 20250311 174100 51675400 2950 2950 2950 2950 0
110 20250311 174000 51675400 2950 2950 2950 2950 0
111 20250311 173900 51675400 2950 2950 2950 2950 0
112 20250311 173800 51675400 2950 2950 2950 2950 0
113 20250311 173700 51675400 2950 2950 2950 2950 0
114 20250311 173600 51675400 2950 2950 2950 2950 0
115 20250311 173500 51675400 2950 2950 2950 2950 0
116 20250311 173400 51675400 2950 2950 2950 2950 0
117 20250311 173300 51675400 2950 2950 2950 2950 0
118 20250311 173200 51675400 2950 2950 2950 2950 0
119 20250311 173100 51675400 2950 2950 2950 2950 0
120 20250311 173000 51675400 2950 2950 2950 2950 0
121 20250311 172900 51675400 2950 2950 2950 2950 0
122 20250311 172800 51675400 2950 2950 2950 2950 179
123 20250311 172700 51675400 2950 2950 2950 2950 0
124 20250311 172600 51675400 2950 2950 2950 2950 0
125 20250311 172500 51675400 2950 2950 2950 2950 0
126 20250311 172400 51675400 2950 2950 2950 2950 0
127 20250311 172300 51675400 2950 2950 2950 2950 0
128 20250311 172200 51675400 2950 2950 2950 2950 0
129 20250311 172100 51675400 2950 2950 2950 2950 0
130 20250311 172000 51675400 2950 2950 2950 2950 0
131 20250311 171900 51675400 2950 2950 2950 2950 0
132 20250311 171800 51675400 2950 2950 2950 2950 0
133 20250311 171700 51675400 2950 2950 2950 2950 0
134 20250311 171600 51675400 2950 2950 2950 2950 0
135 20250311 171500 51675400 2950 2950 2950 2950 0
136 20250311 171400 51675400 2950 2950 2950 2950 0
137 20250311 171300 51675400 2950 2950 2950 2950 0
138 20250311 171200 51675400 2950 2950 2950 2950 0
139 20250311 171100 51675400 2950 2950 2950 2950 0
140 20250311 171000 51675400 2950 2950 2950 2950 0
141 20250311 170900 51675400 2950 2950 2950 2950 0
142 20250311 170800 51675400 2950 2950 2950 2950 0
143 20250311 170700 51675400 2950 2950 2950 2950 0
144 20250311 170600 51675400 2950 2950 2950 2950 0
145 20250311 170500 51675400 2950 2950 2950 2950 0
146 20250311 170400 51675400 2950 2950 2950 2950 0
147 20250311 170300 51675400 2950 2950 2950 2950 0
148 20250311 170200 51675400 2950 2950 2950 2950 0
149 20250311 170100 51675400 2950 2950 2950 2950 0
150 20250311 170000 51675400 2950 2950 2950 2950 0
151 20250311 165900 51675400 2950 2950 2950 2950 0
152 20250311 165800 51675400 2950 2950 2950 2950 179
153 20250311 165700 51675400 2950 2950 2950 2950 0
154 20250311 165600 51675400 2950 2950 2950 2950 0
155 20250311 165500 51675400 2950 2950 2950 2950 0
156 20250311 165400 51675400 2950 2950 2950 2950 0
157 20250311 165300 51675400 2950 2950 2950 2950 0
158 20250311 165200 51675400 2950 2950 2950 2950 0
159 20250311 165100 51675400 2950 2950 2950 2950 0
160 20250311 165000 51675400 2950 2950 2950 2950 0
161 20250311 164900 51675400 2950 2950 2950 2950 0
162 20250311 164800 51675400 2950 2950 2950 2950 0
163 20250311 164700 51675400 2950 2950 2950 2950 0
164 20250311 164600 51675400 2950 2950 2950 2950 0
165 20250311 164500 51675400 2950 2950 2950 2950 0
166 20250311 164400 51675400 2950 2950 2950 2950 0
167 20250311 164300 51675400 2950 2950 2950 2950 0
168 20250311 164200 51675400 2950 2950 2950 2950 0
169 20250311 164100 51675400 2950 2950 2950 2950 0
170 20250311 164000 51675400 2950 2950 2950 2950 0
171 20250311 163900 51675400 2950 2950 2950 2950 0
172 20250311 163800 51675400 2950 2950 2950 2950 0
173 20250311 163700 51675400 2950 2950 2950 2950 0
174 20250311 163600 51675400 2950 2950 2950 2950 0
175 20250311 163500 51675400 2950 2950 2950 2950 0
176 20250311 163400 51675400 2950 2950 2950 2950 0
177 20250311 163300 51675400 2950 2950 2950 2950 0
178 20250311 163200 51675400 2950 2950 2950 2950 0
179 20250311 163100 51675400 2950 2950 2950 2950 0
180 20250311 163000 51675400 2950 2950 2950 2950 0
181 20250311 162900 51675400 2950 2950 2950 2950 0
182 20250311 162800 51675400 2950 2950 2950 2950 179
183 20250311 162700 51675400 2950 2950 2950 2950 0
184 20250311 162600 51675400 2950 2950 2950 2950 0
185 20250311 162500 51675400 2950 2950 2950 2950 0
186 20250311 162400 51675400 2950 2950 2950 2950 0
187 20250311 162300 51675400 2950 2950 2950 2950 0
188 20250311 162200 51675400 2950 2950 2950 2950 0
189 20250311 162100 51675400 2950 2950 2950 2950 0
190 20250311 162000 51675400 2950 2950 2950 2950 0
191 20250311 161900 51675400 2950 2950 2950 2950 0
192 20250311 161800 51675400 2950 2950 2950 2950 0
193 20250311 161700 51675400 2950 2950 2950 2950 0
194 20250311 161600 51675400 2950 2950 2950 2950 0
195 20250311 161500 51675400 2950 2950 2950 2950 0
196 20250311 161400 51675400 2950 2950 2950 2950 0
197 20250311 161300 51675400 2950 2950 2950 2950 0
198 20250311 161200 51675400 2950 2950 2950 2950 0
199 20250311 161100 51675400 2950 2950 2950 2950 0
200 20250311 161000 51675400 2950 2950 2950 2950 0
201 20250311 160900 51675400 2950 2950 2950 2950 0
202 20250311 160800 51675400 2950 2950 2950 2950 0
203 20250311 160700 51675400 2950 2950 2950 2950 0
204 20250311 160600 51675400 2950 2950 2950 2950 0
205 20250311 160500 51675400 2950 2950 2950 2950 0
206 20250311 160400 51675400 2950 2950 2950 2950 0
207 20250311 160300 51675400 2950 2950 2950 2950 0
208 20250311 160200 51675400 2950 2950 2950 2950 0
209 20250311 160100 51675400 2950 2950 2950 2950 0
210 20250311 160000 51675400 2950 2950 2950 2950 0
211 20250311 155900 51675400 2950 2950 2950 2950 0
212 20250311 155800 51675400 2950 2950 2950 2950 179
213 20250311 155700 51675400 2950 2950 2950 2950 0
214 20250311 155600 51675400 2950 2950 2950 2950 0
215 20250311 155500 51675400 2950 2950 2950 2950 0
216 20250311 155400 51675400 2950 2950 2950 2950 0
217 20250311 155300 51675400 2950 2950 2950 2950 0
218 20250311 155200 51675400 2950 2950 2950 2950 0
219 20250311 155100 51675400 2950 2950 2950 2950 0
220 20250311 155000 51675400 2950 2950 2950 2950 0
221 20250311 154900 51675400 2950 2950 2950 2950 0
222 20250311 154800 51675400 2950 2950 2950 2950 0
223 20250311 154700 51675400 2950 2950 2950 2950 0
224 20250311 154600 51675400 2950 2950 2950 2950 0
225 20250311 154500 51675400 2950 2950 2950 2950 0
226 20250311 154400 51675400 2950 2950 2950 2950 0
227 20250311 154300 51675400 2950 2950 2950 2950 0
228 20250311 154200 51675400 2950 2950 2950 2950 0
229 20250311 154100 51675400 2950 2950 2950 2950 0
230 20250311 154000 51675400 2950 2950 2950 2950 0
231 20250311 153900 51675400 2950 2950 2950 2950 0
232 20250311 153800 51675400 2950 2950 2950 2950 0
233 20250311 153700 51675400 2950 2950 2950 2950 0
234 20250311 153600 51675400 2950 2950 2950 2950 0
235 20250311 153500 51675400 2950 2950 2950 2950 0
236 20250311 153400 51675400 2950 2950 2950 2950 0
237 20250311 153300 51675400 2950 2950 2950 2950 0
238 20250311 153200 51675400 2950 2950 2950 2950 0
239 20250311 153100 51675400 2950 2950 2950 2950 0
240 20250311 153000 51675400 2950 2950 2950 2950 179
241 20250311 152900 51147350 2950 2950 2950 2950 0
242 20250311 152800 51147350 2950 2950 2950 2950 0
243 20250311 152700 51147350 2950 2950 2950 2950 0
244 20250311 152600 51147350 2950 2950 2950 2950 0
245 20250311 152500 51147350 2950 2950 2950 2950 0
246 20250311 152400 51147350 2950 2950 2950 2950 0
247 20250311 152300 51147350 2950 2950 2950 2950 0
248 20250311 152200 51147350 2950 2950 2950 2950 0
249 20250311 152100 51147350 2950 2950 2950 2950 0
250 20250311 152000 51147350 2950 2950 2950 2950 0
251 20250311 151900 51147350 2950 2945 2950 2945 50
252 20250311 151800 51000085 2915 2915 2915 2915 0
253 20250311 151700 51000085 2915 2915 2915 2915 0
254 20250311 151600 51000085 2915 2915 2915 2915 0
255 20250311 151500 51000085 2915 2915 2915 2915 0
256 20250311 151400 51000085 2915 2915 2915 2915 0
257 20250311 151300 51000085 2915 2915 2915 2915 0
258 20250311 151200 51000085 2915 2915 2915 2915 0
259 20250311 151100 51000085 2915 2915 2915 2915 0
260 20250311 151000 51000085 2915 2915 2915 2915 0
261 20250311 150900 51000085 2915 2915 2915 2915 0
262 20250311 150800 51000085 2915 2915 2915 2915 0
263 20250311 150700 51000085 2915 2915 2915 2915 0
264 20250311 150600 51000085 2915 2915 2915 2915 0
265 20250311 150500 51000085 2915 2915 2915 2915 0
266 20250311 150400 51000085 2915 2915 2915 2915 0
267 20250311 150300 51000085 2915 2915 2915 2915 0
268 20250311 150200 51000085 2915 2915 2915 2915 0
269 20250311 150100 51000085 2915 2915 2915 2915 0
270 20250311 150000 51000085 2915 2915 2915 2915 0
271 20250311 145900 51000085 2915 2915 2915 2915 0
272 20250311 145800 51000085 2915 2915 2915 2915 0
273 20250311 145700 51000085 2915 2915 2915 2915 0
274 20250311 145600 51000085 2915 2915 2915 2915 0
275 20250311 145500 51000085 2915 2915 2915 2915 0
276 20250311 145400 51000085 2915 2915 2915 2915 1
277 20250311 145300 50997170 2915 2915 2915 2915 0
278 20250311 145200 50997170 2915 2915 2915 2915 0
279 20250311 145100 50997170 2915 2915 2915 2915 0
280 20250311 145000 50997170 2915 2920 2920 2915 126
281 20250311 144900 50629865 2920 2920 2920 2920 0
282 20250311 144800 50629865 2920 2920 2920 2920 0
283 20250311 144700 50629865 2920 2920 2920 2920 0
284 20250311 144600 50629865 2920 2920 2920 2920 0
285 20250311 144500 50629865 2920 2920 2920 2920 0
286 20250311 144400 50629865 2920 2920 2920 2920 0
287 20250311 144300 50629865 2920 2920 2920 2920 0
288 20250311 144200 50629865 2920 2920 2920 2920 0
289 20250311 144100 50629865 2920 2920 2920 2920 0
290 20250311 144000 50629865 2920 2920 2920 2920 0
291 20250311 143900 50629865 2920 2920 2920 2920 0
292 20250311 143800 50629865 2920 2920 2920 2920 0
293 20250311 143700 50629865 2920 2920 2920 2920 0
294 20250311 143600 50629865 2920 2920 2920 2920 0
295 20250311 143500 50629865 2920 2920 2920 2920 0
296 20250311 143400 50629865 2920 2920 2920 2920 0
297 20250311 143300 50629865 2920 2920 2920 2920 0
298 20250311 143200 50629865 2920 2920 2920 2920 0
299 20250311 143100 50629865 2920 2920 2920 2920 0
300 20250311 143000 50629865 2920 2930 2930 2920 5
301 20250311 142900 50615235 2935 2935 2935 2935 0
302 20250311 142800 50615235 2935 2935 2935 2935 0
303 20250311 142700 50615235 2935 2935 2935 2935 1
304 20250311 142600 50612300 2930 2930 2930 2930 0
305 20250311 142500 50612300 2930 2930 2930 2930 0
306 20250311 142400 50612300 2930 2930 2930 2930 0
307 20250311 142300 50612300 2930 2930 2930 2930 0
308 20250311 142200 50612300 2930 2930 2930 2930 0
309 20250311 142100 50612300 2930 2930 2930 2930 0
310 20250311 142000 50612300 2930 2930 2930 2930 0
311 20250311 141900 50612300 2930 2930 2930 2930 0
312 20250311 141800 50612300 2930 2930 2930 2930 0
313 20250311 141700 50612300 2930 2930 2930 2930 0
314 20250311 141600 50612300 2930 2930 2930 2930 0
315 20250311 141500 50612300 2930 2930 2930 2930 0
316 20250311 141400 50612300 2930 2930 2930 2930 0
317 20250311 141300 50612300 2930 2930 2930 2930 0
318 20250311 141200 50612300 2930 2930 2930 2930 0
319 20250311 141100 50612300 2930 2930 2930 2930 0
320 20250311 141000 50612300 2930 2930 2930 2930 1
321 20250311 140900 50609370 2930 2930 2930 2930 0
322 20250311 140800 50609370 2930 2930 2930 2930 29
323 20250311 140700 50524400 2930 2930 2930 2930 0
324 20250311 140600 50524400 2930 2935 2935 2930 37
325 20250311 140500 50415810 2940 2940 2940 2940 0
326 20250311 140400 50415810 2940 2940 2940 2940 0
327 20250311 140300 50415810 2940 2940 2940 2940 0
328 20250311 140200 50415810 2940 2940 2940 2940 0
329 20250311 140100 50415810 2940 2940 2940 2940 0
330 20250311 140000 50415810 2940 2950 2950 2940 3
331 20250311 135900 50406975 2950 2950 2950 2950 0
332 20250311 135800 50406975 2950 2950 2950 2950 0
333 20250311 135700 50406975 2950 2950 2950 2950 0
334 20250311 135600 50406975 2950 2950 2950 2950 0
335 20250311 135500 50406975 2950 2950 2950 2950 0
336 20250311 135400 50406975 2950 2950 2950 2950 8
337 20250311 135300 50383375 2935 2935 2935 2935 0
338 20250311 135200 50383375 2935 2935 2935 2935 0
339 20250311 135100 50383375 2935 2935 2935 2935 0
340 20250311 135000 50383375 2935 2935 2935 2935 0
341 20250311 134900 50383375 2935 2935 2935 2935 0
342 20250311 134800 50383375 2935 2935 2935 2935 0
343 20250311 134700 50383375 2935 2935 2935 2935 0
344 20250311 134600 50383375 2935 2935 2935 2935 0
345 20250311 134500 50383375 2935 2935 2935 2935 0
346 20250311 134400 50383375 2935 2935 2935 2935 0
347 20250311 134300 50383375 2935 2935 2935 2935 0
348 20250311 134200 50383375 2935 2935 2935 2935 0
349 20250311 134100 50383375 2935 2935 2935 2935 1
350 20250311 134000 50380440 2940 2940 2940 2940 0
351 20250311 133900 50380440 2940 2940 2940 2940 0
352 20250311 133800 50380440 2940 2940 2940 2940 0
353 20250311 133700 50380440 2940 2940 2940 2940 230
354 20250311 133600 49704240 2940 2940 2940 2940 0
355 20250311 133500 49704240 2940 2940 2940 2940 0
356 20250311 133400 49704240 2940 2940 2940 2940 0
357 20250311 133300 49704240 2940 2940 2940 2940 0
358 20250311 133200 49704240 2940 2940 2940 2940 0
359 20250311 133100 49704240 2940 2940 2940 2940 1
360 20250311 133000 49701300 2940 2940 2940 2940 0
361 20250311 132900 49701300 2940 2940 2940 2940 0
362 20250311 132800 49701300 2940 2940 2940 2940 0
363 20250311 132700 49701300 2940 2940 2940 2940 0
364 20250311 132600 49701300 2940 2940 2940 2940 0
365 20250311 132500 49701300 2940 2940 2940 2940 1
366 20250311 132400 49698360 2950 2950 2950 2950 0
367 20250311 132300 49698360 2950 2950 2950 2950 0
368 20250311 132200 49698360 2950 2950 2950 2950 100
369 20250311 132100 49403360 2960 2960 2960 2960 0
370 20250311 132000 49403360 2960 2960 2960 2960 0
371 20250311 131900 49403360 2960 2960 2960 2960 0
372 20250311 131800 49403360 2960 2925 2960 2925 333
373 20250311 131700 48423655 2915 2915 2915 2915 0
374 20250311 131600 48423655 2915 2915 2915 2915 0
375 20250311 131500 48423655 2915 2915 2915 2915 0
376 20250311 131400 48423655 2915 2915 2915 2915 0
377 20250311 131300 48423655 2915 2915 2915 2915 0
378 20250311 131200 48423655 2915 2915 2915 2915 0
379 20250311 131100 48423655 2915 2915 2915 2915 0
380 20250311 131000 48423655 2915 2915 2915 2915 0
381 20250311 130900 48423655 2915 2915 2915 2915 0
382 20250311 130800 48423655 2915 2915 2915 2915 0
383 20250311 130700 48423655 2915 2915 2915 2915 0
384 20250311 130600 48423655 2915 2915 2915 2915 0
385 20250311 130500 48423655 2915 2915 2915 2915 0
386 20250311 130400 48423655 2915 2915 2915 2915 16
387 20250311 130300 48377015 2915 2920 2920 2915 300
388 20250311 130200 47501455 2920 2920 2920 2920 0
389 20250311 130100 47501455 2920 2920 2920 2920 0
390 20250311 130000 47501455 2920 2920 2920 2920 0
391 20250311 125900 47501455 2920 2920 2920 2920 0
392 20250311 125800 47501455 2920 2920 2920 2920 0
393 20250311 125700 47501455 2920 2920 2920 2920 10
394 20250311 125600 47472255 2920 2920 2920 2920 0
395 20250311 125500 47472255 2920 2920 2920 2920 0
396 20250311 125400 47472255 2920 2920 2920 2920 0
397 20250311 125300 47472255 2920 2920 2920 2920 0
398 20250311 125200 47472255 2920 2920 2920 2920 0
399 20250311 125100 47472255 2920 2920 2920 2920 0
400 20250311 125000 47472255 2920 2920 2920 2920 0
401 20250311 124900 47472255 2920 2920 2920 2920 0
402 20250311 124800 47472255 2920 2920 2920 2920 0
403 20250311 124700 47472255 2920 2920 2920 2920 0
404 20250311 124600 47472255 2920 2920 2920 2920 0
405 20250311 124500 47472255 2920 2920 2920 2920 0
406 20250311 124400 47472255 2920 2920 2920 2920 0
407 20250311 124300 47472255 2920 2920 2920 2920 0
408 20250311 124200 47472255 2920 2920 2920 2920 0
409 20250311 124100 47472255 2920 2920 2920 2920 0
410 20250311 124000 47472255 2920 2920 2920 2920 0
411 20250311 123900 47472255 2920 2920 2920 2920 0
412 20250311 123800 47472255 2920 2920 2920 2920 0
413 20250311 123700 47472255 2920 2920 2920 2920 0
414 20250311 123600 47472255 2920 2920 2920 2920 165
415 20250311 123500 46990455 2925 2920 2925 2920 242
416 20250311 123400 46283810 2915 2915 2915 2915 0
417 20250311 123300 46283810 2915 2915 2915 2915 0
418 20250311 123200 46283810 2915 2915 2915 2915 0
419 20250311 123100 46283810 2915 2915 2915 2915 0
420 20250311 123000 46283810 2915 2915 2915 2915 0
421 20250311 122900 46283810 2915 2915 2915 2915 0
422 20250311 122800 46283810 2915 2915 2915 2915 0
423 20250311 122700 46283810 2915 2915 2915 2915 0
424 20250311 122600 46283810 2915 2915 2915 2915 0
425 20250311 122500 46283810 2915 2915 2915 2915 0
426 20250311 122400 46283810 2915 2915 2915 2915 0
427 20250311 122300 46283810 2915 2915 2915 2915 0
428 20250311 122200 46283810 2915 2915 2915 2915 0
429 20250311 122100 46283810 2915 2915 2915 2915 29
430 20250311 122000 46199275 2920 2920 2920 2920 0
431 20250311 121900 46199275 2920 2920 2920 2920 0
432 20250311 121800 46199275 2920 2920 2920 2920 0
433 20250311 121700 46199275 2920 2920 2920 2920 0
434 20250311 121600 46199275 2920 2920 2920 2920 0
435 20250311 121500 46199275 2920 2920 2920 2920 0
436 20250311 121400 46199275 2920 2920 2920 2920 0
437 20250311 121300 46199275 2920 2920 2920 2920 0
438 20250311 121200 46199275 2920 2920 2920 2920 3
439 20250311 121100 46190515 2900 2900 2900 2900 0
440 20250311 121000 46190515 2900 2900 2900 2900 0
441 20250311 120900 46190515 2900 2900 2900 2900 0
442 20250311 120800 46190515 2900 2900 2900 2900 0
443 20250311 120700 46190515 2900 2900 2900 2900 0
444 20250311 120600 46190515 2900 2900 2900 2900 0
445 20250311 120500 46190515 2900 2900 2900 2900 0
446 20250311 120400 46190515 2900 2900 2900 2900 0
447 20250311 120300 46190515 2900 2900 2900 2900 0
448 20250311 120200 46190515 2900 2910 2910 2900 25
449 20250311 120100 46117940 2915 2915 2915 2915 0
450 20250311 120000 46117940 2915 2915 2915 2915 0
451 20250311 115900 46117940 2915 2915 2915 2915 0
452 20250311 115800 46117940 2915 2920 2920 2915 13
453 20250311 115700 46080040 2920 2920 2920 2920 0
454 20250311 115600 46080040 2920 2920 2920 2920 0
455 20250311 115500 46080040 2920 2920 2920 2920 0
456 20250311 115400 46080040 2920 2920 2920 2920 0
457 20250311 115300 46080040 2920 2920 2920 2920 0
458 20250311 115200 46080040 2920 2920 2920 2920 0
459 20250311 115100 46080040 2920 2920 2920 2920 0
460 20250311 115000 46080040 2920 2920 2920 2920 0
461 20250311 114900 46080040 2920 2920 2920 2920 0
462 20250311 114800 46080040 2920 2920 2920 2920 0
463 20250311 114700 46080040 2920 2920 2920 2920 0
464 20250311 114600 46080040 2920 2920 2920 2920 0
465 20250311 114500 46080040 2920 2920 2920 2920 0
466 20250311 114400 46080040 2920 2920 2920 2920 0
467 20250311 114300 46080040 2920 2920 2920 2920 0
468 20250311 114200 46080040 2920 2920 2920 2920 0
469 20250311 114100 46080040 2920 2920 2920 2920 1
470 20250311 114000 46077120 2915 2915 2915 2915 0
471 20250311 113900 46077120 2915 2915 2915 2915 0
472 20250311 113800 46077120 2915 2915 2915 2915 0
473 20250311 113700 46077120 2915 2915 2915 2915 0
474 20250311 113600 46077120 2915 2915 2915 2915 0
475 20250311 113500 46077120 2915 2915 2915 2915 130
476 20250311 113400 45698170 2900 2900 2900 2900 0
477 20250311 113300 45698170 2900 2900 2900 2900 0
478 20250311 113200 45698170 2900 2900 2900 2900 0
479 20250311 113100 45698170 2900 2900 2900 2900 20
480 20250311 113000 45640170 2890 2890 2890 2890 0
481 20250311 112900 45640170 2890 2890 2890 2890 0
482 20250311 112800 45640170 2890 2890 2890 2890 0
483 20250311 112700 45640170 2890 2890 2890 2890 0
484 20250311 112600 45640170 2890 2890 2890 2890 0
485 20250311 112500 45640170 2890 2890 2890 2890 0
486 20250311 112400 45640170 2890 2895 2895 2890 800
487 20250311 112300 43324335 2915 2915 2915 2915 0
488 20250311 112200 43324335 2915 2915 2915 2915 1
489 20250311 112100 43321420 2895 2900 2900 2895 1000
490 20250311 112000 40425465 2900 2900 2900 2900 0
491 20250311 111900 40425465 2900 2900 2900 2900 0
492 20250311 111800 40425465 2900 2900 2900 2900 0
493 20250311 111700 40425465 2900 2900 2900 2900 0
494 20250311 111600 40425465 2900 2900 2900 2900 0
495 20250311 111500 40425465 2900 2900 2900 2900 0
496 20250311 111400 40425465 2900 2900 2900 2900 0
497 20250311 111300 40425465 2900 2900 2900 2900 0
498 20250311 111200 40425465 2900 2900 2900 2900 0
499 20250311 111100 40425465 2900 2900 2900 2900 0
500 20250311 111000 40425465 2900 2900 2900 2900 0
501 20250311 110900 40425465 2900 2900 2900 2900 0
502 20250311 110800 40425465 2900 2900 2900 2900 0
503 20250311 110700 40425465 2900 2900 2900 2900 0
504 20250311 110600 40425465 2900 2900 2900 2900 0
505 20250311 110500 40425465 2900 2900 2900 2900 0
506 20250311 110400 40425465 2900 2900 2900 2900 0
507 20250311 110300 40425465 2900 2900 2900 2900 0
508 20250311 110200 40425465 2900 2900 2900 2900 0
509 20250311 110100 40425465 2900 2900 2900 2900 0
510 20250311 110000 40425465 2900 2900 2900 2900 0
511 20250311 105900 40425465 2900 2900 2900 2900 0
512 20250311 105800 40425465 2900 2900 2900 2900 0
513 20250311 105700 40425465 2900 2900 2900 2900 0
514 20250311 105600 40425465 2900 2900 2900 2900 0
515 20250311 105500 40425465 2900 2900 2900 2900 0
516 20250311 105400 40425465 2900 2900 2900 2900 0
517 20250311 105300 40425465 2900 2900 2900 2900 0
518 20250311 105200 40425465 2900 2900 2900 2900 0
519 20250311 105100 40425465 2900 2900 2900 2900 0
520 20250311 105000 40425465 2900 2900 2900 2900 0
521 20250311 104900 40425465 2900 2900 2900 2900 0
522 20250311 104800 40425465 2900 2900 2900 2900 0
523 20250311 104700 40425465 2900 2900 2900 2900 0
524 20250311 104600 40425465 2900 2915 2915 2900 2
525 20250311 104500 40419650 2915 2915 2915 2915 0
526 20250311 104400 40419650 2915 2915 2915 2915 0
527 20250311 104300 40419650 2915 2915 2915 2915 0
528 20250311 104200 40419650 2915 2915 2915 2915 0
529 20250311 104100 40419650 2915 2915 2915 2915 0
530 20250311 104000 40419650 2915 2915 2915 2915 0
531 20250311 103900 40419650 2915 2915 2915 2915 1
532 20250311 103800 40416735 2905 2905 2905 2905 0
533 20250311 103700 40416735 2905 2905 2905 2905 2
534 20250311 103600 40410925 2900 2900 2900 2900 0
535 20250311 103500 40410925 2900 2900 2900 2900 15
536 20250311 103400 40367425 2900 2900 2900 2900 0
537 20250311 103300 40367425 2900 2895 2900 2895 41
538 20250311 103200 40248725 2900 2900 2900 2900 0
539 20250311 103100 40248725 2900 2900 2900 2900 0
540 20250311 103000 40248725 2900 2900 2900 2900 0
541 20250311 102900 40248725 2900 2900 2900 2900 0
542 20250311 102800 40248725 2900 2900 2900 2900 0
543 20250311 102700 40248725 2900 2900 2900 2900 0
544 20250311 102600 40248725 2900 2900 2900 2900 0
545 20250311 102500 40248725 2900 2900 2900 2900 3
546 20250311 102400 40240025 2890 2890 2890 2890 0
547 20250311 102300 40240025 2890 2890 2890 2890 0
548 20250311 102200 40240025 2890 2890 2890 2890 0
549 20250311 102100 40240025 2890 2890 2890 2890 0
550 20250311 102000 40240025 2890 2890 2890 2890 0
551 20250311 101900 40240025 2890 2890 2890 2890 0
552 20250311 101800 40240025 2890 2890 2890 2890 0
553 20250311 101700 40240025 2890 2890 2890 2890 0
554 20250311 101600 40240025 2890 2890 2890 2890 0
555 20250311 101500 40240025 2890 2895 2895 2890 31
556 20250311 101400 40150285 2900 2920 2920 2900 40
557 20250311 101300 40034085 2920 2920 2920 2920 0
558 20250311 101200 40034085 2920 2920 2920 2920 0
559 20250311 101100 40034085 2920 2920 2920 2920 0
560 20250311 101000 40034085 2920 2920 2920 2920 1
561 20250311 100900 40031165 2920 2920 2920 2920 1
562 20250311 100800 40028245 2920 2920 2920 2920 0
563 20250311 100700 40028245 2920 2920 2920 2920 5
564 20250311 100600 40013645 2900 2900 2900 2900 0
565 20250311 100500 40013645 2900 2900 2900 2895 2560
566 20250311 100400 32589750 2905 2925 2925 2905 2224
567 20250311 100300 26128435 2915 2915 2915 2915 0
568 20250311 100200 26128435 2915 2915 2915 2915 0
569 20250311 100100 26128435 2915 2915 2915 2915 0
570 20250311 100000 26128435 2915 2915 2915 2915 0
571 20250311 095900 26128435 2915 2915 2915 2915 144
572 20250311 095800 25708675 2910 2910 2910 2910 0
573 20250311 095700 25708675 2910 2910 2910 2910 0
574 20250311 095600 25708675 2910 2910 2910 2910 0
575 20250311 095500 25708675 2910 2910 2910 2910 345
576 20250311 095400 24704725 2920 2920 2920 2920 0
577 20250311 095300 24704725 2920 2920 2920 2920 0
578 20250311 095200 24704725 2920 2920 2920 2920 0
579 20250311 095100 24704725 2920 2920 2920 2920 0
580 20250311 095000 24704725 2920 2920 2920 2920 0
581 20250311 094900 24704725 2920 2920 2920 2920 0
582 20250311 094800 24704725 2920 2920 2920 2920 0
583 20250311 094700 24704725 2920 2920 2920 2920 0
584 20250311 094600 24704725 2920 2920 2920 2920 0
585 20250311 094500 24704725 2920 2920 2920 2920 0
586 20250311 094400 24704725 2920 2920 2920 2920 0
587 20250311 094300 24704725 2920 2920 2920 2920 0
588 20250311 094200 24704725 2920 2920 2920 2920 0
589 20250311 094100 24704725 2920 2920 2920 2920 0
590 20250311 094000 24704725 2920 2920 2920 2920 0
591 20250311 093900 24704725 2920 2920 2920 2920 342
592 20250311 093800 23706085 2920 2920 2920 2920 0
593 20250311 093700 23706085 2920 2920 2920 2920 11
594 20250311 093600 23673965 2920 2920 2920 2920 1
595 20250311 093500 23671045 2915 2915 2915 2915 4
596 20250311 093400 23659385 2915 2915 2915 2915 1
597 20250311 093300 23656470 2920 2920 2920 2920 1
598 20250311 093200 23653550 2920 2910 2920 2910 211
599 20250311 093100 23039530 2910 2910 2910 2910 81
600 20250311 093000 22803820 2920 2920 2920 2920 0
601 20250311 092900 22803820 2920 2920 2920 2920 0
602 20250311 092800 22803820 2920 2920 2920 2920 0
603 20250311 092700 22803820 2920 2920 2920 2920 0
604 20250311 092600 22803820 2920 2920 2920 2920 0
605 20250311 092500 22803820 2920 2920 2920 2920 0
606 20250311 092400 22803820 2920 2920 2920 2920 0
607 20250311 092300 22803820 2920 2920 2920 2920 0
608 20250311 092200 22803820 2920 2920 2920 2920 0
609 20250311 092100 22803820 2920 2920 2920 2920 0
610 20250311 092000 22803820 2920 2910 2920 2910 53
611 20250311 091900 22649580 2910 2910 2910 2910 35
612 20250311 091800 22547730 2910 2905 2910 2905 2
613 20250311 091700 22541915 2910 2910 2910 2910 181
614 20250311 091600 22015205 2910 2910 2910 2910 2
615 20250311 091500 22009385 2910 2915 2915 2910 1255
616 20250311 091400 18356815 2925 2925 2925 2925 0
617 20250311 091300 18356815 2925 2925 2925 2925 0
618 20250311 091200 18356815 2925 2925 2925 2925 13
619 20250311 091100 18318790 2930 2930 2930 2930 28
620 20250311 091000 18236750 2960 2935 2960 2935 300
621 20250311 090900 17350650 2910 2910 2910 2910 34
622 20250311 090800 17251710 2925 2925 2925 2925 0
623 20250311 090700 17251710 2925 2925 2925 2925 0
624 20250311 090600 17251710 2925 2920 2925 2920 421
625 20250311 090500 16020785 2895 2895 2895 2895 1212
626 20250311 090400 12512045 2895 2915 2920 2895 103
627 20250311 090300 12211610 2880 2880 2880 2880 417
628 20250311 090200 11010650 2880 2875 2880 2875 1006
629 20250311 090100 8114150 2840 2840 2840 2840 0
630 20250311 090000 8114150 2840 2840 2850 2840 2857

1
041650/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,21471450,0,63984921000,0.00
20250306,0,21471450,0,63984921000,0.00
20250305,0,21471450,0,63984921000,0.00
20250304,0,21471450,0,63233420250,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 21471450 0 63984921000 0.00
3 20250306 0 21471450 0 63984921000 0.00
4 20250305 0 21471450 0 63984921000 0.00
5 20250304 0 21471450 0 63233420250 0.00