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

637
049550/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193500,1874860,3800,3800,3800,3800,99
20250311,193400,1874860,3800,3800,3800,3800,0
20250311,193300,1874860,3800,3800,3800,3800,0
20250311,193200,1874860,3800,3800,3800,3800,0
20250311,193100,1874860,3800,3800,3800,3800,0
20250311,193000,1874860,3800,3800,3800,3800,0
20250311,192900,1874860,3800,3800,3800,3800,0
20250311,192800,1874860,3800,3800,3800,3800,0
20250311,192700,1874860,3800,3800,3800,3800,0
20250311,192600,1874860,3800,3800,3800,3800,0
20250311,192500,1874860,3800,3800,3800,3800,0
20250311,192400,1874860,3800,3800,3800,3800,0
20250311,192300,1874860,3800,3800,3800,3800,0
20250311,192200,1874860,3800,3800,3800,3800,0
20250311,192100,1874860,3800,3800,3800,3800,0
20250311,192000,1874860,3800,3800,3800,3800,0
20250311,191900,1874860,3800,3800,3800,3800,0
20250311,191800,1874860,3800,3800,3800,3800,0
20250311,191700,1874860,3800,3800,3800,3800,0
20250311,191600,1874860,3800,3800,3800,3800,0
20250311,191500,1874860,3800,3800,3800,3800,0
20250311,191400,1874860,3800,3800,3800,3800,0
20250311,191300,1874860,3800,3800,3800,3800,0
20250311,191200,1874860,3800,3800,3800,3800,0
20250311,191100,1874860,3800,3800,3800,3800,0
20250311,191000,1874860,3800,3800,3800,3800,0
20250311,190900,1874860,3800,3800,3800,3800,0
20250311,190800,1874860,3800,3800,3800,3800,0
20250311,190700,1874860,3800,3800,3800,3800,0
20250311,190600,1874860,3800,3800,3800,3800,0
20250311,190500,1874860,3800,3800,3800,3800,99
20250311,190400,1874860,3800,3800,3800,3800,0
20250311,190300,1874860,3800,3800,3800,3800,0
20250311,190200,1874860,3800,3800,3800,3800,0
20250311,190100,1874860,3800,3800,3800,3800,0
20250311,190000,1874860,3800,3800,3800,3800,0
20250311,185900,1874860,3800,3800,3800,3800,0
20250311,185800,1874860,3800,3800,3800,3800,0
20250311,185700,1874860,3800,3800,3800,3800,0
20250311,185600,1874860,3800,3800,3800,3800,0
20250311,185500,1874860,3800,3800,3800,3800,0
20250311,185400,1874860,3800,3800,3800,3800,0
20250311,185300,1874860,3800,3800,3800,3800,0
20250311,185200,1874860,3800,3800,3800,3800,0
20250311,185100,1874860,3800,3800,3800,3800,0
20250311,185000,1874860,3800,3800,3800,3800,0
20250311,184900,1874860,3800,3800,3800,3800,0
20250311,184800,1874860,3800,3800,3800,3800,0
20250311,184700,1874860,3800,3800,3800,3800,0
20250311,184600,1874860,3800,3800,3800,3800,0
20250311,184500,1874860,3800,3800,3800,3800,0
20250311,184400,1874860,3800,3800,3800,3800,0
20250311,184300,1874860,3800,3800,3800,3800,0
20250311,184200,1874860,3800,3800,3800,3800,0
20250311,184100,1874860,3800,3800,3800,3800,0
20250311,184000,1874860,3800,3800,3800,3800,0
20250311,183900,1874860,3800,3800,3800,3800,0
20250311,183800,1874860,3800,3800,3800,3800,0
20250311,183700,1874860,3800,3800,3800,3800,0
20250311,183600,1874860,3800,3800,3800,3800,0
20250311,183500,1874860,3800,3800,3800,3800,99
20250311,183400,1874860,3800,3800,3800,3800,0
20250311,183300,1874860,3800,3800,3800,3800,0
20250311,183200,1874860,3800,3800,3800,3800,0
20250311,183100,1874860,3800,3800,3800,3800,0
20250311,183000,1874860,3800,3800,3800,3800,0
20250311,182900,1874860,3800,3800,3800,3800,0
20250311,182800,1874860,3800,3800,3800,3800,0
20250311,182700,1874860,3800,3800,3800,3800,0
20250311,182600,1874860,3800,3800,3800,3800,0
20250311,182500,1874860,3800,3800,3800,3800,0
20250311,182400,1874860,3800,3800,3800,3800,0
20250311,182300,1874860,3800,3800,3800,3800,0
20250311,182200,1874860,3800,3800,3800,3800,0
20250311,182100,1874860,3800,3800,3800,3800,0
20250311,182000,1874860,3800,3800,3800,3800,0
20250311,181900,1874860,3800,3800,3800,3800,0
20250311,181800,1874860,3800,3800,3800,3800,0
20250311,181700,1874860,3800,3800,3800,3800,0
20250311,181600,1874860,3800,3800,3800,3800,0
20250311,181500,1874860,3800,3800,3800,3800,0
20250311,181400,1874860,3800,3800,3800,3800,0
20250311,181300,1874860,3800,3800,3800,3800,0
20250311,181200,1874860,3800,3800,3800,3800,0
20250311,181100,1874860,3800,3800,3800,3800,0
20250311,181000,1874860,3800,3800,3800,3800,0
20250311,180900,1874860,3800,3800,3800,3800,0
20250311,180800,1874860,3800,3800,3800,3800,0
20250311,180700,1874860,3800,3800,3800,3800,0
20250311,180600,1874860,3800,3800,3800,3800,0
20250311,180500,1874860,3800,3800,3800,3800,99
20250311,180400,1874860,3800,3800,3800,3800,0
20250311,180300,1874860,3800,3800,3800,3800,0
20250311,180200,1874860,3800,3800,3800,3800,0
20250311,180100,1874860,3800,3800,3800,3800,0
20250311,180000,1874860,3800,3800,3800,3800,0
20250311,175900,1874860,3800,3800,3800,3800,0
20250311,175800,1874860,3800,3800,3800,3800,0
20250311,175700,1874860,3800,3800,3800,3800,0
20250311,175600,1874860,3800,3800,3800,3800,0
20250311,175500,1874860,3800,3800,3800,3800,0
20250311,175400,1874860,3800,3800,3800,3800,0
20250311,175300,1874860,3800,3800,3800,3800,0
20250311,175200,1874860,3800,3800,3800,3800,0
20250311,175100,1874860,3800,3800,3800,3800,0
20250311,175000,1874860,3800,3800,3800,3800,0
20250311,174900,1874860,3800,3800,3800,3800,0
20250311,174800,1874860,3800,3800,3800,3800,0
20250311,174700,1874860,3800,3800,3800,3800,0
20250311,174600,1874860,3800,3800,3800,3800,0
20250311,174500,1874860,3800,3800,3800,3800,0
20250311,174400,1874860,3800,3800,3800,3800,0
20250311,174300,1874860,3800,3800,3800,3800,0
20250311,174200,1874860,3800,3800,3800,3800,0
20250311,174100,1874860,3800,3800,3800,3800,0
20250311,174000,1874860,3800,3800,3800,3800,0
20250311,173900,1874860,3800,3800,3800,3800,0
20250311,173800,1874860,3800,3800,3800,3800,0
20250311,173700,1874860,3800,3800,3800,3800,0
20250311,173600,1874860,3800,3800,3800,3800,0
20250311,173500,1874860,3800,3800,3800,3800,99
20250311,173400,1874860,3800,3800,3800,3800,0
20250311,173300,1874860,3800,3800,3800,3800,0
20250311,173200,1874860,3800,3800,3800,3800,0
20250311,173100,1874860,3800,3800,3800,3800,0
20250311,173000,1874860,3800,3800,3800,3800,0
20250311,172900,1874860,3800,3800,3800,3800,0
20250311,172800,1874860,3800,3800,3800,3800,0
20250311,172700,1874860,3800,3800,3800,3800,0
20250311,172600,1874860,3800,3800,3800,3800,0
20250311,172500,1874860,3800,3800,3800,3800,0
20250311,172400,1874860,3800,3800,3800,3800,0
20250311,172300,1874860,3800,3800,3800,3800,0
20250311,172200,1874860,3800,3800,3800,3800,0
20250311,172100,1874860,3800,3800,3800,3800,0
20250311,172000,1874860,3800,3800,3800,3800,0
20250311,171900,1874860,3800,3800,3800,3800,0
20250311,171800,1874860,3800,3800,3800,3800,0
20250311,171700,1874860,3800,3800,3800,3800,0
20250311,171600,1874860,3800,3800,3800,3800,0
20250311,171500,1874860,3800,3800,3800,3800,0
20250311,171400,1874860,3800,3800,3800,3800,0
20250311,171300,1874860,3800,3800,3800,3800,0
20250311,171200,1874860,3800,3800,3800,3800,0
20250311,171100,1874860,3800,3800,3800,3800,0
20250311,171000,1874860,3800,3800,3800,3800,0
20250311,170900,1874860,3800,3800,3800,3800,0
20250311,170800,1874860,3800,3800,3800,3800,0
20250311,170700,1874860,3800,3800,3800,3800,0
20250311,170600,1874860,3800,3800,3800,3800,0
20250311,170500,1874860,3800,3800,3800,3800,99
20250311,170400,1874860,3800,3800,3800,3800,0
20250311,170300,1874860,3800,3800,3800,3800,0
20250311,170200,1874860,3800,3800,3800,3800,0
20250311,170100,1874860,3800,3800,3800,3800,0
20250311,170000,1874860,3800,3800,3800,3800,0
20250311,165900,1874860,3800,3800,3800,3800,0
20250311,165800,1874860,3800,3800,3800,3800,0
20250311,165700,1874860,3800,3800,3800,3800,0
20250311,165600,1874860,3800,3800,3800,3800,0
20250311,165500,1874860,3800,3800,3800,3800,0
20250311,165400,1874860,3800,3800,3800,3800,0
20250311,165300,1874860,3800,3800,3800,3800,0
20250311,165200,1874860,3800,3800,3800,3800,0
20250311,165100,1874860,3800,3800,3800,3800,0
20250311,165000,1874860,3800,3800,3800,3800,0
20250311,164900,1874860,3800,3800,3800,3800,0
20250311,164800,1874860,3800,3800,3800,3800,0
20250311,164700,1874860,3800,3800,3800,3800,0
20250311,164600,1874860,3800,3800,3800,3800,0
20250311,164500,1874860,3800,3800,3800,3800,0
20250311,164400,1874860,3800,3800,3800,3800,0
20250311,164300,1874860,3800,3800,3800,3800,0
20250311,164200,1874860,3800,3800,3800,3800,0
20250311,164100,1874860,3800,3800,3800,3800,0
20250311,164000,1874860,3800,3800,3800,3800,0
20250311,163900,1874860,3800,3800,3800,3800,0
20250311,163800,1874860,3800,3800,3800,3800,0
20250311,163700,1874860,3800,3800,3800,3800,0
20250311,163600,1874860,3800,3800,3800,3800,0
20250311,163500,1874860,3800,3800,3800,3800,99
20250311,163400,1874860,3800,3800,3800,3800,0
20250311,163300,1874860,3800,3800,3800,3800,0
20250311,163200,1874860,3800,3800,3800,3800,0
20250311,163100,1874860,3800,3800,3800,3800,0
20250311,163000,1874860,3800,3800,3800,3800,0
20250311,162900,1874860,3800,3800,3800,3800,0
20250311,162800,1874860,3800,3800,3800,3800,0
20250311,162700,1874860,3800,3800,3800,3800,0
20250311,162600,1874860,3800,3800,3800,3800,0
20250311,162500,1874860,3800,3800,3800,3800,0
20250311,162400,1874860,3800,3800,3800,3800,0
20250311,162300,1874860,3800,3800,3800,3800,0
20250311,162200,1874860,3800,3800,3800,3800,0
20250311,162100,1874860,3800,3800,3800,3800,0
20250311,162000,1874860,3800,3800,3800,3800,0
20250311,161900,1874860,3800,3800,3800,3800,0
20250311,161800,1874860,3800,3800,3800,3800,0
20250311,161700,1874860,3800,3800,3800,3800,0
20250311,161600,1874860,3800,3800,3800,3800,0
20250311,161500,1874860,3800,3800,3800,3800,0
20250311,161400,1874860,3800,3800,3800,3800,0
20250311,161300,1874860,3800,3800,3800,3800,0
20250311,161200,1874860,3800,3800,3800,3800,0
20250311,161100,1874860,3800,3800,3800,3800,0
20250311,161000,1874860,3800,3800,3800,3800,0
20250311,160900,1874860,3800,3800,3800,3800,0
20250311,160800,1874860,3800,3800,3800,3800,0
20250311,160700,1874860,3800,3800,3800,3800,0
20250311,160600,1874860,3800,3800,3800,3800,0
20250311,160500,1874860,3800,3800,3800,3800,99
20250311,160400,1874860,3800,3800,3800,3800,0
20250311,160300,1874860,3800,3800,3800,3800,0
20250311,160200,1874860,3800,3800,3800,3800,0
20250311,160100,1874860,3800,3800,3800,3800,0
20250311,160000,1874860,3800,3800,3800,3800,0
20250311,155900,1874860,3800,3800,3800,3800,0
20250311,155800,1874860,3800,3800,3800,3800,0
20250311,155700,1874860,3800,3800,3800,3800,0
20250311,155600,1874860,3800,3800,3800,3800,0
20250311,155500,1874860,3800,3800,3800,3800,0
20250311,155400,1874860,3800,3800,3800,3800,0
20250311,155300,1874860,3800,3800,3800,3800,0
20250311,155200,1874860,3800,3800,3800,3800,0
20250311,155100,1874860,3800,3800,3800,3800,0
20250311,155000,1874860,3800,3800,3800,3800,0
20250311,154900,1874860,3800,3800,3800,3800,0
20250311,154800,1874860,3800,3800,3800,3800,0
20250311,154700,1874860,3800,3800,3800,3800,0
20250311,154600,1874860,3800,3800,3800,3800,0
20250311,154500,1874860,3800,3800,3800,3800,0
20250311,154400,1874860,3800,3800,3800,3800,0
20250311,154300,1874860,3800,3800,3800,3800,0
20250311,154200,1874860,3800,3800,3800,3800,0
20250311,154100,1874860,3800,3800,3800,3800,0
20250311,154000,1874860,3800,3800,3800,3800,0
20250311,153900,1874860,3800,3800,3800,3800,0
20250311,153800,1874860,3800,3800,3800,3800,0
20250311,153700,1874860,3800,3800,3800,3800,0
20250311,153600,1874860,3800,3800,3800,3800,0
20250311,153500,1874860,3800,3800,3800,3800,99
20250311,153400,1874860,3800,3800,3800,3800,0
20250311,153300,1874860,3800,3800,3800,3800,0
20250311,153200,1874860,3800,3800,3800,3800,0
20250311,153100,1874860,3800,3800,3800,3800,0
20250311,153000,1874860,3800,3800,3800,3800,99
20250311,152900,1498660,3800,3800,3800,3800,0
20250311,152800,1498660,3800,3800,3800,3800,0
20250311,152700,1498660,3800,3800,3800,3800,0
20250311,152600,1498660,3800,3800,3800,3800,0
20250311,152500,1498660,3800,3800,3800,3800,0
20250311,152400,1498660,3800,3800,3800,3800,0
20250311,152300,1498660,3800,3800,3800,3800,0
20250311,152200,1498660,3800,3800,3800,3800,0
20250311,152100,1498660,3800,3800,3800,3800,0
20250311,152000,1498660,3800,3800,3800,3800,0
20250311,151900,1498660,3800,3800,3800,3800,0
20250311,151800,1498660,3800,3800,3800,3800,0
20250311,151700,1498660,3800,3800,3800,3800,0
20250311,151600,1498660,3800,3800,3800,3800,0
20250311,151500,1498660,3800,3800,3800,3800,0
20250311,151400,1498660,3800,3800,3800,3800,0
20250311,151300,1498660,3800,3800,3800,3800,0
20250311,151200,1498660,3800,3800,3800,3800,0
20250311,151100,1498660,3800,3800,3800,3800,0
20250311,151000,1498660,3800,3800,3800,3800,0
20250311,150900,1498660,3800,3800,3800,3800,0
20250311,150800,1498660,3800,3800,3800,3800,0
20250311,150700,1498660,3800,3800,3800,3800,0
20250311,150600,1498660,3800,3800,3800,3800,0
20250311,150500,1498660,3800,3800,3800,3800,0
20250311,150400,1498660,3800,3800,3800,3800,0
20250311,150300,1498660,3800,3800,3800,3800,0
20250311,150200,1498660,3800,3800,3800,3800,0
20250311,150100,1498660,3800,3800,3800,3800,0
20250311,150000,1498660,3800,3800,3800,3800,0
20250311,145900,1498660,3800,3800,3800,3800,0
20250311,145800,1498660,3800,3800,3800,3800,0
20250311,145700,1498660,3800,3800,3800,3800,0
20250311,145600,1498660,3800,3800,3800,3800,0
20250311,145500,1498660,3800,3800,3800,3800,0
20250311,145400,1498660,3800,3800,3800,3800,0
20250311,145300,1498660,3800,3800,3800,3800,0
20250311,145200,1498660,3800,3800,3800,3800,0
20250311,145100,1498660,3800,3800,3800,3800,0
20250311,145000,1498660,3800,3800,3800,3800,0
20250311,144900,1498660,3800,3800,3800,3800,0
20250311,144800,1498660,3800,3800,3800,3800,0
20250311,144700,1498660,3800,3800,3800,3800,0
20250311,144600,1498660,3800,3800,3800,3800,0
20250311,144500,1498660,3800,3800,3800,3800,0
20250311,144400,1498660,3800,3800,3800,3800,0
20250311,144300,1498660,3800,3800,3800,3800,0
20250311,144200,1498660,3800,3800,3800,3800,0
20250311,144100,1498660,3800,3800,3800,3800,0
20250311,144000,1498660,3800,3795,3800,3795,3
20250311,143900,1487270,3795,3795,3795,3795,0
20250311,143800,1487270,3795,3795,3795,3795,0
20250311,143700,1487270,3795,3795,3795,3795,0
20250311,143600,1487270,3795,3795,3795,3795,0
20250311,143500,1487270,3795,3795,3795,3795,1
20250311,143400,1483475,3800,3800,3800,3800,0
20250311,143300,1483475,3800,3800,3800,3800,0
20250311,143200,1483475,3800,3800,3800,3800,0
20250311,143100,1483475,3800,3800,3800,3800,0
20250311,143000,1483475,3800,3800,3800,3800,0
20250311,142900,1483475,3800,3800,3800,3800,0
20250311,142800,1483475,3800,3800,3800,3800,0
20250311,142700,1483475,3800,3800,3800,3800,0
20250311,142600,1483475,3800,3800,3800,3800,0
20250311,142500,1483475,3800,3800,3800,3800,0
20250311,142400,1483475,3800,3800,3800,3800,0
20250311,142300,1483475,3800,3800,3800,3800,0
20250311,142200,1483475,3800,3800,3800,3800,0
20250311,142100,1483475,3800,3800,3800,3800,0
20250311,142000,1483475,3800,3800,3800,3800,0
20250311,141900,1483475,3800,3800,3800,3800,0
20250311,141800,1483475,3800,3800,3800,3800,0
20250311,141700,1483475,3800,3800,3800,3800,0
20250311,141600,1483475,3800,3800,3800,3800,0
20250311,141500,1483475,3800,3800,3800,3800,0
20250311,141400,1483475,3800,3800,3800,3800,0
20250311,141300,1483475,3800,3800,3800,3800,0
20250311,141200,1483475,3800,3800,3800,3800,0
20250311,141100,1483475,3800,3800,3800,3800,0
20250311,141000,1483475,3800,3800,3800,3800,0
20250311,140900,1483475,3800,3800,3800,3800,0
20250311,140800,1483475,3800,3800,3800,3800,0
20250311,140700,1483475,3800,3800,3800,3800,0
20250311,140600,1483475,3800,3800,3800,3800,0
20250311,140500,1483475,3800,3800,3800,3800,0
20250311,140400,1483475,3800,3800,3800,3800,0
20250311,140300,1483475,3800,3800,3800,3800,0
20250311,140200,1483475,3800,3800,3800,3800,0
20250311,140100,1483475,3800,3800,3800,3800,0
20250311,140000,1483475,3800,3800,3800,3800,0
20250311,135900,1483475,3800,3800,3800,3800,0
20250311,135800,1483475,3800,3800,3800,3800,0
20250311,135700,1483475,3800,3800,3800,3800,0
20250311,135600,1483475,3800,3800,3800,3800,0
20250311,135500,1483475,3800,3800,3800,3800,0
20250311,135400,1483475,3800,3800,3800,3800,0
20250311,135300,1483475,3800,3800,3800,3800,0
20250311,135200,1483475,3800,3800,3800,3800,0
20250311,135100,1483475,3800,3800,3800,3800,0
20250311,135000,1483475,3800,3800,3800,3800,0
20250311,134900,1483475,3800,3800,3800,3800,0
20250311,134800,1483475,3800,3800,3800,3800,0
20250311,134700,1483475,3800,3800,3800,3800,0
20250311,134600,1483475,3800,3800,3800,3800,0
20250311,134500,1483475,3800,3800,3800,3800,0
20250311,134400,1483475,3800,3800,3800,3800,0
20250311,134300,1483475,3800,3800,3800,3800,0
20250311,134200,1483475,3800,3800,3800,3800,0
20250311,134100,1483475,3800,3800,3800,3800,0
20250311,134000,1483475,3800,3800,3800,3800,0
20250311,133900,1483475,3800,3800,3800,3800,0
20250311,133800,1483475,3800,3800,3800,3800,0
20250311,133700,1483475,3800,3800,3800,3800,0
20250311,133600,1483475,3800,3800,3800,3800,0
20250311,133500,1483475,3800,3800,3800,3800,0
20250311,133400,1483475,3800,3800,3800,3800,0
20250311,133300,1483475,3800,3800,3800,3800,0
20250311,133200,1483475,3800,3800,3800,3800,0
20250311,133100,1483475,3800,3800,3800,3800,0
20250311,133000,1483475,3800,3800,3800,3800,9
20250311,132900,1449275,3800,3800,3800,3800,0
20250311,132800,1449275,3800,3800,3800,3800,0
20250311,132700,1449275,3800,3800,3800,3800,0
20250311,132600,1449275,3800,3800,3800,3800,0
20250311,132500,1449275,3800,3800,3800,3800,0
20250311,132400,1449275,3800,3800,3800,3800,0
20250311,132300,1449275,3800,3800,3800,3800,0
20250311,132200,1449275,3800,3800,3800,3800,0
20250311,132100,1449275,3800,3800,3800,3800,1
20250311,132000,1445475,3790,3790,3790,3790,0
20250311,131900,1445475,3790,3790,3790,3790,0
20250311,131800,1445475,3790,3790,3790,3790,0
20250311,131700,1445475,3790,3790,3790,3790,0
20250311,131600,1445475,3790,3790,3790,3790,0
20250311,131500,1445475,3790,3790,3790,3790,0
20250311,131400,1445475,3790,3790,3790,3790,0
20250311,131300,1445475,3790,3790,3790,3790,0
20250311,131200,1445475,3790,3790,3790,3790,0
20250311,131100,1445475,3790,3790,3790,3790,0
20250311,131000,1445475,3790,3790,3790,3790,0
20250311,130900,1445475,3790,3790,3790,3790,0
20250311,130800,1445475,3790,3790,3790,3790,0
20250311,130700,1445475,3790,3790,3790,3790,0
20250311,130600,1445475,3790,3790,3790,3790,0
20250311,130500,1445475,3790,3790,3790,3790,3
20250311,130400,1434105,3800,3800,3800,3800,0
20250311,130300,1434105,3800,3800,3800,3800,0
20250311,130200,1434105,3800,3800,3800,3800,0
20250311,130100,1434105,3800,3800,3800,3800,1
20250311,130000,1430305,3785,3785,3785,3785,0
20250311,125900,1430305,3785,3785,3785,3785,2
20250311,125800,1422735,3800,3800,3800,3800,0
20250311,125700,1422735,3800,3800,3800,3800,0
20250311,125600,1422735,3800,3800,3800,3800,0
20250311,125500,1422735,3800,3800,3800,3800,0
20250311,125400,1422735,3800,3800,3800,3800,0
20250311,125300,1422735,3800,3800,3800,3800,0
20250311,125200,1422735,3800,3800,3800,3800,5
20250311,125100,1403735,3800,3800,3800,3800,0
20250311,125000,1403735,3800,3800,3800,3800,0
20250311,124900,1403735,3800,3800,3800,3800,0
20250311,124800,1403735,3800,3800,3800,3800,0
20250311,124700,1403735,3800,3800,3800,3800,100
20250311,124600,1023735,3800,3800,3800,3800,0
20250311,124500,1023735,3800,3800,3800,3800,0
20250311,124400,1023735,3800,3800,3800,3800,0
20250311,124300,1023735,3800,3800,3800,3800,0
20250311,124200,1023735,3800,3800,3800,3800,0
20250311,124100,1023735,3800,3800,3800,3800,0
20250311,124000,1023735,3800,3800,3800,3800,0
20250311,123900,1023735,3800,3800,3800,3800,0
20250311,123800,1023735,3800,3800,3800,3800,0
20250311,123700,1023735,3800,3800,3800,3800,0
20250311,123600,1023735,3800,3800,3800,3800,0
20250311,123500,1023735,3800,3800,3800,3800,0
20250311,123400,1023735,3800,3800,3800,3800,0
20250311,123300,1023735,3800,3800,3800,3800,0
20250311,123200,1023735,3800,3800,3800,3800,0
20250311,123100,1023735,3800,3800,3800,3800,0
20250311,123000,1023735,3800,3800,3800,3800,0
20250311,122900,1023735,3800,3800,3800,3800,0
20250311,122800,1023735,3800,3800,3800,3800,0
20250311,122700,1023735,3800,3800,3800,3800,0
20250311,122600,1023735,3800,3800,3800,3800,0
20250311,122500,1023735,3800,3800,3800,3800,0
20250311,122400,1023735,3800,3800,3800,3800,0
20250311,122300,1023735,3800,3800,3800,3800,0
20250311,122200,1023735,3800,3800,3800,3800,0
20250311,122100,1023735,3800,3800,3800,3800,0
20250311,122000,1023735,3800,3800,3800,3800,0
20250311,121900,1023735,3800,3800,3800,3800,0
20250311,121800,1023735,3800,3800,3800,3800,0
20250311,121700,1023735,3800,3800,3800,3800,0
20250311,121600,1023735,3800,3800,3800,3800,0
20250311,121500,1023735,3800,3800,3800,3800,0
20250311,121400,1023735,3800,3800,3800,3800,0
20250311,121300,1023735,3800,3800,3800,3800,0
20250311,121200,1023735,3800,3800,3800,3800,0
20250311,121100,1023735,3800,3800,3800,3800,0
20250311,121000,1023735,3800,3800,3800,3800,0
20250311,120900,1023735,3800,3800,3800,3800,0
20250311,120800,1023735,3800,3800,3800,3800,0
20250311,120700,1023735,3800,3800,3800,3800,0
20250311,120600,1023735,3800,3800,3800,3800,0
20250311,120500,1023735,3800,3800,3800,3800,0
20250311,120400,1023735,3800,3800,3800,3800,0
20250311,120300,1023735,3800,3800,3800,3800,0
20250311,120200,1023735,3800,3800,3800,3800,0
20250311,120100,1023735,3800,3800,3800,3800,0
20250311,120000,1023735,3800,3800,3800,3800,0
20250311,115900,1023735,3800,3800,3800,3800,0
20250311,115800,1023735,3800,3800,3800,3800,0
20250311,115700,1023735,3800,3800,3800,3800,0
20250311,115600,1023735,3800,3800,3800,3800,0
20250311,115500,1023735,3800,3800,3800,3800,0
20250311,115400,1023735,3800,3800,3800,3800,0
20250311,115300,1023735,3800,3800,3800,3800,0
20250311,115200,1023735,3800,3800,3800,3800,0
20250311,115100,1023735,3800,3800,3800,3800,0
20250311,115000,1023735,3800,3800,3800,3800,0
20250311,114900,1023735,3800,3800,3800,3800,0
20250311,114800,1023735,3800,3800,3800,3800,0
20250311,114700,1023735,3800,3800,3800,3800,0
20250311,114600,1023735,3800,3800,3800,3800,0
20250311,114500,1023735,3800,3800,3800,3800,0
20250311,114400,1023735,3800,3800,3800,3800,0
20250311,114300,1023735,3800,3800,3800,3800,0
20250311,114200,1023735,3800,3800,3800,3800,0
20250311,114100,1023735,3800,3800,3800,3800,0
20250311,114000,1023735,3800,3800,3800,3800,0
20250311,113900,1023735,3800,3800,3800,3800,0
20250311,113800,1023735,3800,3800,3800,3800,0
20250311,113700,1023735,3800,3800,3800,3800,0
20250311,113600,1023735,3800,3800,3800,3800,0
20250311,113500,1023735,3800,3800,3800,3800,0
20250311,113400,1023735,3800,3800,3800,3800,0
20250311,113300,1023735,3800,3800,3800,3800,0
20250311,113200,1023735,3800,3800,3800,3800,0
20250311,113100,1023735,3800,3800,3800,3800,0
20250311,113000,1023735,3800,3800,3800,3800,0
20250311,112900,1023735,3800,3800,3800,3800,0
20250311,112800,1023735,3800,3800,3800,3800,0
20250311,112700,1023735,3800,3800,3800,3800,0
20250311,112600,1023735,3800,3800,3800,3800,0
20250311,112500,1023735,3800,3800,3800,3800,0
20250311,112400,1023735,3800,3800,3800,3800,0
20250311,112300,1023735,3800,3800,3800,3800,0
20250311,112200,1023735,3800,3800,3800,3800,0
20250311,112100,1023735,3800,3800,3800,3800,0
20250311,112000,1023735,3800,3800,3800,3800,0
20250311,111900,1023735,3800,3800,3800,3800,0
20250311,111800,1023735,3800,3790,3800,3790,8
20250311,111700,993395,3780,3780,3780,3780,0
20250311,111600,993395,3780,3780,3780,3780,0
20250311,111500,993395,3780,3780,3780,3780,0
20250311,111400,993395,3780,3780,3780,3780,0
20250311,111300,993395,3780,3780,3780,3780,0
20250311,111200,993395,3780,3780,3780,3780,0
20250311,111100,993395,3780,3780,3780,3780,0
20250311,111000,993395,3780,3780,3780,3780,0
20250311,110900,993395,3780,3780,3780,3780,0
20250311,110800,993395,3780,3780,3780,3780,0
20250311,110700,993395,3780,3780,3780,3780,0
20250311,110600,993395,3780,3780,3780,3780,0
20250311,110500,993395,3780,3780,3780,3780,0
20250311,110400,993395,3780,3780,3780,3780,0
20250311,110300,993395,3780,3780,3780,3780,74
20250311,110200,713675,3780,3780,3780,3780,0
20250311,110100,713675,3780,3780,3780,3780,0
20250311,110000,713675,3780,3780,3780,3780,0
20250311,105900,713675,3780,3780,3780,3780,0
20250311,105800,713675,3780,3780,3780,3780,0
20250311,105700,713675,3780,3780,3780,3780,0
20250311,105600,713675,3780,3780,3780,3780,0
20250311,105500,713675,3780,3780,3780,3780,3
20250311,105400,702335,3780,3790,3790,3780,52
20250311,105300,505265,3790,3790,3790,3790,0
20250311,105200,505265,3790,3790,3790,3790,0
20250311,105100,505265,3790,3790,3790,3790,0
20250311,105000,505265,3790,3800,3800,3790,51
20250311,104900,311475,3800,3800,3800,3800,0
20250311,104800,311475,3800,3800,3800,3800,0
20250311,104700,311475,3800,3800,3800,3800,0
20250311,104600,311475,3800,3800,3800,3800,0
20250311,104500,311475,3800,3800,3800,3800,0
20250311,104400,311475,3800,3800,3800,3800,0
20250311,104300,311475,3800,3800,3800,3800,0
20250311,104200,311475,3800,3800,3800,3800,0
20250311,104100,311475,3800,3800,3800,3800,0
20250311,104000,311475,3800,3800,3800,3800,0
20250311,103900,311475,3800,3800,3800,3800,0
20250311,103800,311475,3800,3800,3800,3800,0
20250311,103700,311475,3800,3800,3800,3800,0
20250311,103600,311475,3800,3800,3800,3800,0
20250311,103500,311475,3800,3800,3800,3800,0
20250311,103400,311475,3800,3800,3800,3800,0
20250311,103300,311475,3800,3800,3800,3800,0
20250311,103200,311475,3800,3800,3800,3800,0
20250311,103100,311475,3800,3800,3800,3800,0
20250311,103000,311475,3800,3800,3800,3800,0
20250311,102900,311475,3800,3800,3800,3800,0
20250311,102800,311475,3800,3800,3800,3800,0
20250311,102700,311475,3800,3800,3800,3800,0
20250311,102600,311475,3800,3800,3800,3800,0
20250311,102500,311475,3800,3800,3800,3800,0
20250311,102400,311475,3800,3800,3800,3800,0
20250311,102300,311475,3800,3800,3800,3800,0
20250311,102200,311475,3800,3800,3800,3800,0
20250311,102100,311475,3800,3800,3800,3800,0
20250311,102000,311475,3800,3800,3800,3800,0
20250311,101900,311475,3800,3800,3800,3800,0
20250311,101800,311475,3800,3800,3800,3800,0
20250311,101700,311475,3800,3800,3800,3800,0
20250311,101600,311475,3800,3800,3800,3800,0
20250311,101500,311475,3800,3800,3800,3800,1
20250311,101400,307675,3800,3800,3800,3800,0
20250311,101300,307675,3800,3800,3800,3800,0
20250311,101200,307675,3800,3800,3800,3800,0
20250311,101100,307675,3800,3800,3800,3800,0
20250311,101000,307675,3800,3800,3800,3800,0
20250311,100900,307675,3800,3800,3800,3800,0
20250311,100800,307675,3800,3800,3800,3800,0
20250311,100700,307675,3800,3800,3800,3800,0
20250311,100600,307675,3800,3800,3800,3800,1
20250311,100500,303875,3800,3800,3800,3800,0
20250311,100400,303875,3800,3800,3800,3800,0
20250311,100300,303875,3800,3800,3800,3800,0
20250311,100200,303875,3800,3800,3800,3800,0
20250311,100100,303875,3800,3800,3800,3800,0
20250311,100000,303875,3800,3800,3800,3800,0
20250311,095900,303875,3800,3800,3800,3800,0
20250311,095800,303875,3800,3800,3800,3800,0
20250311,095700,303875,3800,3800,3800,3800,0
20250311,095600,303875,3800,3800,3800,3800,0
20250311,095500,303875,3800,3800,3800,3800,0
20250311,095400,303875,3800,3800,3800,3800,0
20250311,095300,303875,3800,3800,3800,3800,0
20250311,095200,303875,3800,3800,3800,3800,0
20250311,095100,303875,3800,3800,3800,3800,0
20250311,095000,303875,3800,3800,3800,3800,0
20250311,094900,303875,3800,3800,3800,3800,0
20250311,094800,303875,3800,3800,3800,3800,0
20250311,094700,303875,3800,3800,3800,3800,0
20250311,094600,303875,3800,3800,3800,3800,0
20250311,094500,303875,3800,3800,3800,3800,0
20250311,094400,303875,3800,3800,3800,3800,1
20250311,094300,300075,3780,3780,3780,3780,0
20250311,094200,300075,3780,3780,3780,3780,0
20250311,094100,300075,3780,3780,3780,3780,0
20250311,094000,300075,3780,3780,3780,3780,0
20250311,093900,300075,3780,3795,3800,3780,12
20250311,093800,254545,3780,3780,3780,3780,0
20250311,093700,254545,3780,3780,3780,3780,10
20250311,093600,216745,3800,3800,3800,3800,0
20250311,093500,216745,3800,3800,3800,3800,12
20250311,093400,171145,3800,3800,3800,3800,28
20250311,093300,64745,3800,3800,3800,3800,0
20250311,093200,64745,3800,3800,3800,3800,0
20250311,093100,64745,3800,3800,3800,3800,0
20250311,093000,64745,3800,3800,3800,3800,0
20250311,092900,64745,3800,3800,3800,3800,0
20250311,092800,64745,3800,3800,3800,3800,10
20250311,092700,26745,3800,3800,3800,3800,0
20250311,092600,26745,3800,3800,3800,3800,0
20250311,092500,26745,3800,3800,3800,3800,0
20250311,092400,26745,3800,3800,3800,3800,0
20250311,092300,26745,3800,3800,3800,3800,0
20250311,092200,26745,3800,3800,3800,3800,0
20250311,092100,26745,3800,3800,3800,3800,0
20250311,092000,26745,3800,3800,3800,3800,0
20250311,091900,26745,3800,3800,3800,3800,0
20250311,091800,26745,3800,3800,3800,3800,0
20250311,091700,26745,3800,3800,3800,3800,1
20250311,091600,22945,3820,3820,3820,3820,0
20250311,091500,22945,3820,3820,3820,3820,0
20250311,091400,22945,3820,3820,3820,3820,0
20250311,091300,22945,3820,3820,3820,3820,0
20250311,091200,22945,3820,3820,3820,3820,0
20250311,091100,22945,3820,3820,3820,3820,0
20250311,091000,22945,3820,3820,3820,3820,0
20250311,090900,22945,3820,3820,3820,3820,0
20250311,090800,22945,3820,3820,3820,3820,0
20250311,090700,22945,3820,3820,3820,3820,2
20250311,090600,15305,3820,3820,3820,3820,0
20250311,090500,15305,3820,3820,3820,3820,0
20250311,090400,15305,3820,3820,3820,3820,0
20250311,090300,15305,3820,3820,3820,3820,0
20250311,090200,15305,3820,3820,3820,3820,0
20250311,090100,15305,3820,3825,3830,3820,3
20250311,090000,3830,3830,3830,3830,3830,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193500 1874860 3800 3800 3800 3800 99
3 20250311 193400 1874860 3800 3800 3800 3800 0
4 20250311 193300 1874860 3800 3800 3800 3800 0
5 20250311 193200 1874860 3800 3800 3800 3800 0
6 20250311 193100 1874860 3800 3800 3800 3800 0
7 20250311 193000 1874860 3800 3800 3800 3800 0
8 20250311 192900 1874860 3800 3800 3800 3800 0
9 20250311 192800 1874860 3800 3800 3800 3800 0
10 20250311 192700 1874860 3800 3800 3800 3800 0
11 20250311 192600 1874860 3800 3800 3800 3800 0
12 20250311 192500 1874860 3800 3800 3800 3800 0
13 20250311 192400 1874860 3800 3800 3800 3800 0
14 20250311 192300 1874860 3800 3800 3800 3800 0
15 20250311 192200 1874860 3800 3800 3800 3800 0
16 20250311 192100 1874860 3800 3800 3800 3800 0
17 20250311 192000 1874860 3800 3800 3800 3800 0
18 20250311 191900 1874860 3800 3800 3800 3800 0
19 20250311 191800 1874860 3800 3800 3800 3800 0
20 20250311 191700 1874860 3800 3800 3800 3800 0
21 20250311 191600 1874860 3800 3800 3800 3800 0
22 20250311 191500 1874860 3800 3800 3800 3800 0
23 20250311 191400 1874860 3800 3800 3800 3800 0
24 20250311 191300 1874860 3800 3800 3800 3800 0
25 20250311 191200 1874860 3800 3800 3800 3800 0
26 20250311 191100 1874860 3800 3800 3800 3800 0
27 20250311 191000 1874860 3800 3800 3800 3800 0
28 20250311 190900 1874860 3800 3800 3800 3800 0
29 20250311 190800 1874860 3800 3800 3800 3800 0
30 20250311 190700 1874860 3800 3800 3800 3800 0
31 20250311 190600 1874860 3800 3800 3800 3800 0
32 20250311 190500 1874860 3800 3800 3800 3800 99
33 20250311 190400 1874860 3800 3800 3800 3800 0
34 20250311 190300 1874860 3800 3800 3800 3800 0
35 20250311 190200 1874860 3800 3800 3800 3800 0
36 20250311 190100 1874860 3800 3800 3800 3800 0
37 20250311 190000 1874860 3800 3800 3800 3800 0
38 20250311 185900 1874860 3800 3800 3800 3800 0
39 20250311 185800 1874860 3800 3800 3800 3800 0
40 20250311 185700 1874860 3800 3800 3800 3800 0
41 20250311 185600 1874860 3800 3800 3800 3800 0
42 20250311 185500 1874860 3800 3800 3800 3800 0
43 20250311 185400 1874860 3800 3800 3800 3800 0
44 20250311 185300 1874860 3800 3800 3800 3800 0
45 20250311 185200 1874860 3800 3800 3800 3800 0
46 20250311 185100 1874860 3800 3800 3800 3800 0
47 20250311 185000 1874860 3800 3800 3800 3800 0
48 20250311 184900 1874860 3800 3800 3800 3800 0
49 20250311 184800 1874860 3800 3800 3800 3800 0
50 20250311 184700 1874860 3800 3800 3800 3800 0
51 20250311 184600 1874860 3800 3800 3800 3800 0
52 20250311 184500 1874860 3800 3800 3800 3800 0
53 20250311 184400 1874860 3800 3800 3800 3800 0
54 20250311 184300 1874860 3800 3800 3800 3800 0
55 20250311 184200 1874860 3800 3800 3800 3800 0
56 20250311 184100 1874860 3800 3800 3800 3800 0
57 20250311 184000 1874860 3800 3800 3800 3800 0
58 20250311 183900 1874860 3800 3800 3800 3800 0
59 20250311 183800 1874860 3800 3800 3800 3800 0
60 20250311 183700 1874860 3800 3800 3800 3800 0
61 20250311 183600 1874860 3800 3800 3800 3800 0
62 20250311 183500 1874860 3800 3800 3800 3800 99
63 20250311 183400 1874860 3800 3800 3800 3800 0
64 20250311 183300 1874860 3800 3800 3800 3800 0
65 20250311 183200 1874860 3800 3800 3800 3800 0
66 20250311 183100 1874860 3800 3800 3800 3800 0
67 20250311 183000 1874860 3800 3800 3800 3800 0
68 20250311 182900 1874860 3800 3800 3800 3800 0
69 20250311 182800 1874860 3800 3800 3800 3800 0
70 20250311 182700 1874860 3800 3800 3800 3800 0
71 20250311 182600 1874860 3800 3800 3800 3800 0
72 20250311 182500 1874860 3800 3800 3800 3800 0
73 20250311 182400 1874860 3800 3800 3800 3800 0
74 20250311 182300 1874860 3800 3800 3800 3800 0
75 20250311 182200 1874860 3800 3800 3800 3800 0
76 20250311 182100 1874860 3800 3800 3800 3800 0
77 20250311 182000 1874860 3800 3800 3800 3800 0
78 20250311 181900 1874860 3800 3800 3800 3800 0
79 20250311 181800 1874860 3800 3800 3800 3800 0
80 20250311 181700 1874860 3800 3800 3800 3800 0
81 20250311 181600 1874860 3800 3800 3800 3800 0
82 20250311 181500 1874860 3800 3800 3800 3800 0
83 20250311 181400 1874860 3800 3800 3800 3800 0
84 20250311 181300 1874860 3800 3800 3800 3800 0
85 20250311 181200 1874860 3800 3800 3800 3800 0
86 20250311 181100 1874860 3800 3800 3800 3800 0
87 20250311 181000 1874860 3800 3800 3800 3800 0
88 20250311 180900 1874860 3800 3800 3800 3800 0
89 20250311 180800 1874860 3800 3800 3800 3800 0
90 20250311 180700 1874860 3800 3800 3800 3800 0
91 20250311 180600 1874860 3800 3800 3800 3800 0
92 20250311 180500 1874860 3800 3800 3800 3800 99
93 20250311 180400 1874860 3800 3800 3800 3800 0
94 20250311 180300 1874860 3800 3800 3800 3800 0
95 20250311 180200 1874860 3800 3800 3800 3800 0
96 20250311 180100 1874860 3800 3800 3800 3800 0
97 20250311 180000 1874860 3800 3800 3800 3800 0
98 20250311 175900 1874860 3800 3800 3800 3800 0
99 20250311 175800 1874860 3800 3800 3800 3800 0
100 20250311 175700 1874860 3800 3800 3800 3800 0
101 20250311 175600 1874860 3800 3800 3800 3800 0
102 20250311 175500 1874860 3800 3800 3800 3800 0
103 20250311 175400 1874860 3800 3800 3800 3800 0
104 20250311 175300 1874860 3800 3800 3800 3800 0
105 20250311 175200 1874860 3800 3800 3800 3800 0
106 20250311 175100 1874860 3800 3800 3800 3800 0
107 20250311 175000 1874860 3800 3800 3800 3800 0
108 20250311 174900 1874860 3800 3800 3800 3800 0
109 20250311 174800 1874860 3800 3800 3800 3800 0
110 20250311 174700 1874860 3800 3800 3800 3800 0
111 20250311 174600 1874860 3800 3800 3800 3800 0
112 20250311 174500 1874860 3800 3800 3800 3800 0
113 20250311 174400 1874860 3800 3800 3800 3800 0
114 20250311 174300 1874860 3800 3800 3800 3800 0
115 20250311 174200 1874860 3800 3800 3800 3800 0
116 20250311 174100 1874860 3800 3800 3800 3800 0
117 20250311 174000 1874860 3800 3800 3800 3800 0
118 20250311 173900 1874860 3800 3800 3800 3800 0
119 20250311 173800 1874860 3800 3800 3800 3800 0
120 20250311 173700 1874860 3800 3800 3800 3800 0
121 20250311 173600 1874860 3800 3800 3800 3800 0
122 20250311 173500 1874860 3800 3800 3800 3800 99
123 20250311 173400 1874860 3800 3800 3800 3800 0
124 20250311 173300 1874860 3800 3800 3800 3800 0
125 20250311 173200 1874860 3800 3800 3800 3800 0
126 20250311 173100 1874860 3800 3800 3800 3800 0
127 20250311 173000 1874860 3800 3800 3800 3800 0
128 20250311 172900 1874860 3800 3800 3800 3800 0
129 20250311 172800 1874860 3800 3800 3800 3800 0
130 20250311 172700 1874860 3800 3800 3800 3800 0
131 20250311 172600 1874860 3800 3800 3800 3800 0
132 20250311 172500 1874860 3800 3800 3800 3800 0
133 20250311 172400 1874860 3800 3800 3800 3800 0
134 20250311 172300 1874860 3800 3800 3800 3800 0
135 20250311 172200 1874860 3800 3800 3800 3800 0
136 20250311 172100 1874860 3800 3800 3800 3800 0
137 20250311 172000 1874860 3800 3800 3800 3800 0
138 20250311 171900 1874860 3800 3800 3800 3800 0
139 20250311 171800 1874860 3800 3800 3800 3800 0
140 20250311 171700 1874860 3800 3800 3800 3800 0
141 20250311 171600 1874860 3800 3800 3800 3800 0
142 20250311 171500 1874860 3800 3800 3800 3800 0
143 20250311 171400 1874860 3800 3800 3800 3800 0
144 20250311 171300 1874860 3800 3800 3800 3800 0
145 20250311 171200 1874860 3800 3800 3800 3800 0
146 20250311 171100 1874860 3800 3800 3800 3800 0
147 20250311 171000 1874860 3800 3800 3800 3800 0
148 20250311 170900 1874860 3800 3800 3800 3800 0
149 20250311 170800 1874860 3800 3800 3800 3800 0
150 20250311 170700 1874860 3800 3800 3800 3800 0
151 20250311 170600 1874860 3800 3800 3800 3800 0
152 20250311 170500 1874860 3800 3800 3800 3800 99
153 20250311 170400 1874860 3800 3800 3800 3800 0
154 20250311 170300 1874860 3800 3800 3800 3800 0
155 20250311 170200 1874860 3800 3800 3800 3800 0
156 20250311 170100 1874860 3800 3800 3800 3800 0
157 20250311 170000 1874860 3800 3800 3800 3800 0
158 20250311 165900 1874860 3800 3800 3800 3800 0
159 20250311 165800 1874860 3800 3800 3800 3800 0
160 20250311 165700 1874860 3800 3800 3800 3800 0
161 20250311 165600 1874860 3800 3800 3800 3800 0
162 20250311 165500 1874860 3800 3800 3800 3800 0
163 20250311 165400 1874860 3800 3800 3800 3800 0
164 20250311 165300 1874860 3800 3800 3800 3800 0
165 20250311 165200 1874860 3800 3800 3800 3800 0
166 20250311 165100 1874860 3800 3800 3800 3800 0
167 20250311 165000 1874860 3800 3800 3800 3800 0
168 20250311 164900 1874860 3800 3800 3800 3800 0
169 20250311 164800 1874860 3800 3800 3800 3800 0
170 20250311 164700 1874860 3800 3800 3800 3800 0
171 20250311 164600 1874860 3800 3800 3800 3800 0
172 20250311 164500 1874860 3800 3800 3800 3800 0
173 20250311 164400 1874860 3800 3800 3800 3800 0
174 20250311 164300 1874860 3800 3800 3800 3800 0
175 20250311 164200 1874860 3800 3800 3800 3800 0
176 20250311 164100 1874860 3800 3800 3800 3800 0
177 20250311 164000 1874860 3800 3800 3800 3800 0
178 20250311 163900 1874860 3800 3800 3800 3800 0
179 20250311 163800 1874860 3800 3800 3800 3800 0
180 20250311 163700 1874860 3800 3800 3800 3800 0
181 20250311 163600 1874860 3800 3800 3800 3800 0
182 20250311 163500 1874860 3800 3800 3800 3800 99
183 20250311 163400 1874860 3800 3800 3800 3800 0
184 20250311 163300 1874860 3800 3800 3800 3800 0
185 20250311 163200 1874860 3800 3800 3800 3800 0
186 20250311 163100 1874860 3800 3800 3800 3800 0
187 20250311 163000 1874860 3800 3800 3800 3800 0
188 20250311 162900 1874860 3800 3800 3800 3800 0
189 20250311 162800 1874860 3800 3800 3800 3800 0
190 20250311 162700 1874860 3800 3800 3800 3800 0
191 20250311 162600 1874860 3800 3800 3800 3800 0
192 20250311 162500 1874860 3800 3800 3800 3800 0
193 20250311 162400 1874860 3800 3800 3800 3800 0
194 20250311 162300 1874860 3800 3800 3800 3800 0
195 20250311 162200 1874860 3800 3800 3800 3800 0
196 20250311 162100 1874860 3800 3800 3800 3800 0
197 20250311 162000 1874860 3800 3800 3800 3800 0
198 20250311 161900 1874860 3800 3800 3800 3800 0
199 20250311 161800 1874860 3800 3800 3800 3800 0
200 20250311 161700 1874860 3800 3800 3800 3800 0
201 20250311 161600 1874860 3800 3800 3800 3800 0
202 20250311 161500 1874860 3800 3800 3800 3800 0
203 20250311 161400 1874860 3800 3800 3800 3800 0
204 20250311 161300 1874860 3800 3800 3800 3800 0
205 20250311 161200 1874860 3800 3800 3800 3800 0
206 20250311 161100 1874860 3800 3800 3800 3800 0
207 20250311 161000 1874860 3800 3800 3800 3800 0
208 20250311 160900 1874860 3800 3800 3800 3800 0
209 20250311 160800 1874860 3800 3800 3800 3800 0
210 20250311 160700 1874860 3800 3800 3800 3800 0
211 20250311 160600 1874860 3800 3800 3800 3800 0
212 20250311 160500 1874860 3800 3800 3800 3800 99
213 20250311 160400 1874860 3800 3800 3800 3800 0
214 20250311 160300 1874860 3800 3800 3800 3800 0
215 20250311 160200 1874860 3800 3800 3800 3800 0
216 20250311 160100 1874860 3800 3800 3800 3800 0
217 20250311 160000 1874860 3800 3800 3800 3800 0
218 20250311 155900 1874860 3800 3800 3800 3800 0
219 20250311 155800 1874860 3800 3800 3800 3800 0
220 20250311 155700 1874860 3800 3800 3800 3800 0
221 20250311 155600 1874860 3800 3800 3800 3800 0
222 20250311 155500 1874860 3800 3800 3800 3800 0
223 20250311 155400 1874860 3800 3800 3800 3800 0
224 20250311 155300 1874860 3800 3800 3800 3800 0
225 20250311 155200 1874860 3800 3800 3800 3800 0
226 20250311 155100 1874860 3800 3800 3800 3800 0
227 20250311 155000 1874860 3800 3800 3800 3800 0
228 20250311 154900 1874860 3800 3800 3800 3800 0
229 20250311 154800 1874860 3800 3800 3800 3800 0
230 20250311 154700 1874860 3800 3800 3800 3800 0
231 20250311 154600 1874860 3800 3800 3800 3800 0
232 20250311 154500 1874860 3800 3800 3800 3800 0
233 20250311 154400 1874860 3800 3800 3800 3800 0
234 20250311 154300 1874860 3800 3800 3800 3800 0
235 20250311 154200 1874860 3800 3800 3800 3800 0
236 20250311 154100 1874860 3800 3800 3800 3800 0
237 20250311 154000 1874860 3800 3800 3800 3800 0
238 20250311 153900 1874860 3800 3800 3800 3800 0
239 20250311 153800 1874860 3800 3800 3800 3800 0
240 20250311 153700 1874860 3800 3800 3800 3800 0
241 20250311 153600 1874860 3800 3800 3800 3800 0
242 20250311 153500 1874860 3800 3800 3800 3800 99
243 20250311 153400 1874860 3800 3800 3800 3800 0
244 20250311 153300 1874860 3800 3800 3800 3800 0
245 20250311 153200 1874860 3800 3800 3800 3800 0
246 20250311 153100 1874860 3800 3800 3800 3800 0
247 20250311 153000 1874860 3800 3800 3800 3800 99
248 20250311 152900 1498660 3800 3800 3800 3800 0
249 20250311 152800 1498660 3800 3800 3800 3800 0
250 20250311 152700 1498660 3800 3800 3800 3800 0
251 20250311 152600 1498660 3800 3800 3800 3800 0
252 20250311 152500 1498660 3800 3800 3800 3800 0
253 20250311 152400 1498660 3800 3800 3800 3800 0
254 20250311 152300 1498660 3800 3800 3800 3800 0
255 20250311 152200 1498660 3800 3800 3800 3800 0
256 20250311 152100 1498660 3800 3800 3800 3800 0
257 20250311 152000 1498660 3800 3800 3800 3800 0
258 20250311 151900 1498660 3800 3800 3800 3800 0
259 20250311 151800 1498660 3800 3800 3800 3800 0
260 20250311 151700 1498660 3800 3800 3800 3800 0
261 20250311 151600 1498660 3800 3800 3800 3800 0
262 20250311 151500 1498660 3800 3800 3800 3800 0
263 20250311 151400 1498660 3800 3800 3800 3800 0
264 20250311 151300 1498660 3800 3800 3800 3800 0
265 20250311 151200 1498660 3800 3800 3800 3800 0
266 20250311 151100 1498660 3800 3800 3800 3800 0
267 20250311 151000 1498660 3800 3800 3800 3800 0
268 20250311 150900 1498660 3800 3800 3800 3800 0
269 20250311 150800 1498660 3800 3800 3800 3800 0
270 20250311 150700 1498660 3800 3800 3800 3800 0
271 20250311 150600 1498660 3800 3800 3800 3800 0
272 20250311 150500 1498660 3800 3800 3800 3800 0
273 20250311 150400 1498660 3800 3800 3800 3800 0
274 20250311 150300 1498660 3800 3800 3800 3800 0
275 20250311 150200 1498660 3800 3800 3800 3800 0
276 20250311 150100 1498660 3800 3800 3800 3800 0
277 20250311 150000 1498660 3800 3800 3800 3800 0
278 20250311 145900 1498660 3800 3800 3800 3800 0
279 20250311 145800 1498660 3800 3800 3800 3800 0
280 20250311 145700 1498660 3800 3800 3800 3800 0
281 20250311 145600 1498660 3800 3800 3800 3800 0
282 20250311 145500 1498660 3800 3800 3800 3800 0
283 20250311 145400 1498660 3800 3800 3800 3800 0
284 20250311 145300 1498660 3800 3800 3800 3800 0
285 20250311 145200 1498660 3800 3800 3800 3800 0
286 20250311 145100 1498660 3800 3800 3800 3800 0
287 20250311 145000 1498660 3800 3800 3800 3800 0
288 20250311 144900 1498660 3800 3800 3800 3800 0
289 20250311 144800 1498660 3800 3800 3800 3800 0
290 20250311 144700 1498660 3800 3800 3800 3800 0
291 20250311 144600 1498660 3800 3800 3800 3800 0
292 20250311 144500 1498660 3800 3800 3800 3800 0
293 20250311 144400 1498660 3800 3800 3800 3800 0
294 20250311 144300 1498660 3800 3800 3800 3800 0
295 20250311 144200 1498660 3800 3800 3800 3800 0
296 20250311 144100 1498660 3800 3800 3800 3800 0
297 20250311 144000 1498660 3800 3795 3800 3795 3
298 20250311 143900 1487270 3795 3795 3795 3795 0
299 20250311 143800 1487270 3795 3795 3795 3795 0
300 20250311 143700 1487270 3795 3795 3795 3795 0
301 20250311 143600 1487270 3795 3795 3795 3795 0
302 20250311 143500 1487270 3795 3795 3795 3795 1
303 20250311 143400 1483475 3800 3800 3800 3800 0
304 20250311 143300 1483475 3800 3800 3800 3800 0
305 20250311 143200 1483475 3800 3800 3800 3800 0
306 20250311 143100 1483475 3800 3800 3800 3800 0
307 20250311 143000 1483475 3800 3800 3800 3800 0
308 20250311 142900 1483475 3800 3800 3800 3800 0
309 20250311 142800 1483475 3800 3800 3800 3800 0
310 20250311 142700 1483475 3800 3800 3800 3800 0
311 20250311 142600 1483475 3800 3800 3800 3800 0
312 20250311 142500 1483475 3800 3800 3800 3800 0
313 20250311 142400 1483475 3800 3800 3800 3800 0
314 20250311 142300 1483475 3800 3800 3800 3800 0
315 20250311 142200 1483475 3800 3800 3800 3800 0
316 20250311 142100 1483475 3800 3800 3800 3800 0
317 20250311 142000 1483475 3800 3800 3800 3800 0
318 20250311 141900 1483475 3800 3800 3800 3800 0
319 20250311 141800 1483475 3800 3800 3800 3800 0
320 20250311 141700 1483475 3800 3800 3800 3800 0
321 20250311 141600 1483475 3800 3800 3800 3800 0
322 20250311 141500 1483475 3800 3800 3800 3800 0
323 20250311 141400 1483475 3800 3800 3800 3800 0
324 20250311 141300 1483475 3800 3800 3800 3800 0
325 20250311 141200 1483475 3800 3800 3800 3800 0
326 20250311 141100 1483475 3800 3800 3800 3800 0
327 20250311 141000 1483475 3800 3800 3800 3800 0
328 20250311 140900 1483475 3800 3800 3800 3800 0
329 20250311 140800 1483475 3800 3800 3800 3800 0
330 20250311 140700 1483475 3800 3800 3800 3800 0
331 20250311 140600 1483475 3800 3800 3800 3800 0
332 20250311 140500 1483475 3800 3800 3800 3800 0
333 20250311 140400 1483475 3800 3800 3800 3800 0
334 20250311 140300 1483475 3800 3800 3800 3800 0
335 20250311 140200 1483475 3800 3800 3800 3800 0
336 20250311 140100 1483475 3800 3800 3800 3800 0
337 20250311 140000 1483475 3800 3800 3800 3800 0
338 20250311 135900 1483475 3800 3800 3800 3800 0
339 20250311 135800 1483475 3800 3800 3800 3800 0
340 20250311 135700 1483475 3800 3800 3800 3800 0
341 20250311 135600 1483475 3800 3800 3800 3800 0
342 20250311 135500 1483475 3800 3800 3800 3800 0
343 20250311 135400 1483475 3800 3800 3800 3800 0
344 20250311 135300 1483475 3800 3800 3800 3800 0
345 20250311 135200 1483475 3800 3800 3800 3800 0
346 20250311 135100 1483475 3800 3800 3800 3800 0
347 20250311 135000 1483475 3800 3800 3800 3800 0
348 20250311 134900 1483475 3800 3800 3800 3800 0
349 20250311 134800 1483475 3800 3800 3800 3800 0
350 20250311 134700 1483475 3800 3800 3800 3800 0
351 20250311 134600 1483475 3800 3800 3800 3800 0
352 20250311 134500 1483475 3800 3800 3800 3800 0
353 20250311 134400 1483475 3800 3800 3800 3800 0
354 20250311 134300 1483475 3800 3800 3800 3800 0
355 20250311 134200 1483475 3800 3800 3800 3800 0
356 20250311 134100 1483475 3800 3800 3800 3800 0
357 20250311 134000 1483475 3800 3800 3800 3800 0
358 20250311 133900 1483475 3800 3800 3800 3800 0
359 20250311 133800 1483475 3800 3800 3800 3800 0
360 20250311 133700 1483475 3800 3800 3800 3800 0
361 20250311 133600 1483475 3800 3800 3800 3800 0
362 20250311 133500 1483475 3800 3800 3800 3800 0
363 20250311 133400 1483475 3800 3800 3800 3800 0
364 20250311 133300 1483475 3800 3800 3800 3800 0
365 20250311 133200 1483475 3800 3800 3800 3800 0
366 20250311 133100 1483475 3800 3800 3800 3800 0
367 20250311 133000 1483475 3800 3800 3800 3800 9
368 20250311 132900 1449275 3800 3800 3800 3800 0
369 20250311 132800 1449275 3800 3800 3800 3800 0
370 20250311 132700 1449275 3800 3800 3800 3800 0
371 20250311 132600 1449275 3800 3800 3800 3800 0
372 20250311 132500 1449275 3800 3800 3800 3800 0
373 20250311 132400 1449275 3800 3800 3800 3800 0
374 20250311 132300 1449275 3800 3800 3800 3800 0
375 20250311 132200 1449275 3800 3800 3800 3800 0
376 20250311 132100 1449275 3800 3800 3800 3800 1
377 20250311 132000 1445475 3790 3790 3790 3790 0
378 20250311 131900 1445475 3790 3790 3790 3790 0
379 20250311 131800 1445475 3790 3790 3790 3790 0
380 20250311 131700 1445475 3790 3790 3790 3790 0
381 20250311 131600 1445475 3790 3790 3790 3790 0
382 20250311 131500 1445475 3790 3790 3790 3790 0
383 20250311 131400 1445475 3790 3790 3790 3790 0
384 20250311 131300 1445475 3790 3790 3790 3790 0
385 20250311 131200 1445475 3790 3790 3790 3790 0
386 20250311 131100 1445475 3790 3790 3790 3790 0
387 20250311 131000 1445475 3790 3790 3790 3790 0
388 20250311 130900 1445475 3790 3790 3790 3790 0
389 20250311 130800 1445475 3790 3790 3790 3790 0
390 20250311 130700 1445475 3790 3790 3790 3790 0
391 20250311 130600 1445475 3790 3790 3790 3790 0
392 20250311 130500 1445475 3790 3790 3790 3790 3
393 20250311 130400 1434105 3800 3800 3800 3800 0
394 20250311 130300 1434105 3800 3800 3800 3800 0
395 20250311 130200 1434105 3800 3800 3800 3800 0
396 20250311 130100 1434105 3800 3800 3800 3800 1
397 20250311 130000 1430305 3785 3785 3785 3785 0
398 20250311 125900 1430305 3785 3785 3785 3785 2
399 20250311 125800 1422735 3800 3800 3800 3800 0
400 20250311 125700 1422735 3800 3800 3800 3800 0
401 20250311 125600 1422735 3800 3800 3800 3800 0
402 20250311 125500 1422735 3800 3800 3800 3800 0
403 20250311 125400 1422735 3800 3800 3800 3800 0
404 20250311 125300 1422735 3800 3800 3800 3800 0
405 20250311 125200 1422735 3800 3800 3800 3800 5
406 20250311 125100 1403735 3800 3800 3800 3800 0
407 20250311 125000 1403735 3800 3800 3800 3800 0
408 20250311 124900 1403735 3800 3800 3800 3800 0
409 20250311 124800 1403735 3800 3800 3800 3800 0
410 20250311 124700 1403735 3800 3800 3800 3800 100
411 20250311 124600 1023735 3800 3800 3800 3800 0
412 20250311 124500 1023735 3800 3800 3800 3800 0
413 20250311 124400 1023735 3800 3800 3800 3800 0
414 20250311 124300 1023735 3800 3800 3800 3800 0
415 20250311 124200 1023735 3800 3800 3800 3800 0
416 20250311 124100 1023735 3800 3800 3800 3800 0
417 20250311 124000 1023735 3800 3800 3800 3800 0
418 20250311 123900 1023735 3800 3800 3800 3800 0
419 20250311 123800 1023735 3800 3800 3800 3800 0
420 20250311 123700 1023735 3800 3800 3800 3800 0
421 20250311 123600 1023735 3800 3800 3800 3800 0
422 20250311 123500 1023735 3800 3800 3800 3800 0
423 20250311 123400 1023735 3800 3800 3800 3800 0
424 20250311 123300 1023735 3800 3800 3800 3800 0
425 20250311 123200 1023735 3800 3800 3800 3800 0
426 20250311 123100 1023735 3800 3800 3800 3800 0
427 20250311 123000 1023735 3800 3800 3800 3800 0
428 20250311 122900 1023735 3800 3800 3800 3800 0
429 20250311 122800 1023735 3800 3800 3800 3800 0
430 20250311 122700 1023735 3800 3800 3800 3800 0
431 20250311 122600 1023735 3800 3800 3800 3800 0
432 20250311 122500 1023735 3800 3800 3800 3800 0
433 20250311 122400 1023735 3800 3800 3800 3800 0
434 20250311 122300 1023735 3800 3800 3800 3800 0
435 20250311 122200 1023735 3800 3800 3800 3800 0
436 20250311 122100 1023735 3800 3800 3800 3800 0
437 20250311 122000 1023735 3800 3800 3800 3800 0
438 20250311 121900 1023735 3800 3800 3800 3800 0
439 20250311 121800 1023735 3800 3800 3800 3800 0
440 20250311 121700 1023735 3800 3800 3800 3800 0
441 20250311 121600 1023735 3800 3800 3800 3800 0
442 20250311 121500 1023735 3800 3800 3800 3800 0
443 20250311 121400 1023735 3800 3800 3800 3800 0
444 20250311 121300 1023735 3800 3800 3800 3800 0
445 20250311 121200 1023735 3800 3800 3800 3800 0
446 20250311 121100 1023735 3800 3800 3800 3800 0
447 20250311 121000 1023735 3800 3800 3800 3800 0
448 20250311 120900 1023735 3800 3800 3800 3800 0
449 20250311 120800 1023735 3800 3800 3800 3800 0
450 20250311 120700 1023735 3800 3800 3800 3800 0
451 20250311 120600 1023735 3800 3800 3800 3800 0
452 20250311 120500 1023735 3800 3800 3800 3800 0
453 20250311 120400 1023735 3800 3800 3800 3800 0
454 20250311 120300 1023735 3800 3800 3800 3800 0
455 20250311 120200 1023735 3800 3800 3800 3800 0
456 20250311 120100 1023735 3800 3800 3800 3800 0
457 20250311 120000 1023735 3800 3800 3800 3800 0
458 20250311 115900 1023735 3800 3800 3800 3800 0
459 20250311 115800 1023735 3800 3800 3800 3800 0
460 20250311 115700 1023735 3800 3800 3800 3800 0
461 20250311 115600 1023735 3800 3800 3800 3800 0
462 20250311 115500 1023735 3800 3800 3800 3800 0
463 20250311 115400 1023735 3800 3800 3800 3800 0
464 20250311 115300 1023735 3800 3800 3800 3800 0
465 20250311 115200 1023735 3800 3800 3800 3800 0
466 20250311 115100 1023735 3800 3800 3800 3800 0
467 20250311 115000 1023735 3800 3800 3800 3800 0
468 20250311 114900 1023735 3800 3800 3800 3800 0
469 20250311 114800 1023735 3800 3800 3800 3800 0
470 20250311 114700 1023735 3800 3800 3800 3800 0
471 20250311 114600 1023735 3800 3800 3800 3800 0
472 20250311 114500 1023735 3800 3800 3800 3800 0
473 20250311 114400 1023735 3800 3800 3800 3800 0
474 20250311 114300 1023735 3800 3800 3800 3800 0
475 20250311 114200 1023735 3800 3800 3800 3800 0
476 20250311 114100 1023735 3800 3800 3800 3800 0
477 20250311 114000 1023735 3800 3800 3800 3800 0
478 20250311 113900 1023735 3800 3800 3800 3800 0
479 20250311 113800 1023735 3800 3800 3800 3800 0
480 20250311 113700 1023735 3800 3800 3800 3800 0
481 20250311 113600 1023735 3800 3800 3800 3800 0
482 20250311 113500 1023735 3800 3800 3800 3800 0
483 20250311 113400 1023735 3800 3800 3800 3800 0
484 20250311 113300 1023735 3800 3800 3800 3800 0
485 20250311 113200 1023735 3800 3800 3800 3800 0
486 20250311 113100 1023735 3800 3800 3800 3800 0
487 20250311 113000 1023735 3800 3800 3800 3800 0
488 20250311 112900 1023735 3800 3800 3800 3800 0
489 20250311 112800 1023735 3800 3800 3800 3800 0
490 20250311 112700 1023735 3800 3800 3800 3800 0
491 20250311 112600 1023735 3800 3800 3800 3800 0
492 20250311 112500 1023735 3800 3800 3800 3800 0
493 20250311 112400 1023735 3800 3800 3800 3800 0
494 20250311 112300 1023735 3800 3800 3800 3800 0
495 20250311 112200 1023735 3800 3800 3800 3800 0
496 20250311 112100 1023735 3800 3800 3800 3800 0
497 20250311 112000 1023735 3800 3800 3800 3800 0
498 20250311 111900 1023735 3800 3800 3800 3800 0
499 20250311 111800 1023735 3800 3790 3800 3790 8
500 20250311 111700 993395 3780 3780 3780 3780 0
501 20250311 111600 993395 3780 3780 3780 3780 0
502 20250311 111500 993395 3780 3780 3780 3780 0
503 20250311 111400 993395 3780 3780 3780 3780 0
504 20250311 111300 993395 3780 3780 3780 3780 0
505 20250311 111200 993395 3780 3780 3780 3780 0
506 20250311 111100 993395 3780 3780 3780 3780 0
507 20250311 111000 993395 3780 3780 3780 3780 0
508 20250311 110900 993395 3780 3780 3780 3780 0
509 20250311 110800 993395 3780 3780 3780 3780 0
510 20250311 110700 993395 3780 3780 3780 3780 0
511 20250311 110600 993395 3780 3780 3780 3780 0
512 20250311 110500 993395 3780 3780 3780 3780 0
513 20250311 110400 993395 3780 3780 3780 3780 0
514 20250311 110300 993395 3780 3780 3780 3780 74
515 20250311 110200 713675 3780 3780 3780 3780 0
516 20250311 110100 713675 3780 3780 3780 3780 0
517 20250311 110000 713675 3780 3780 3780 3780 0
518 20250311 105900 713675 3780 3780 3780 3780 0
519 20250311 105800 713675 3780 3780 3780 3780 0
520 20250311 105700 713675 3780 3780 3780 3780 0
521 20250311 105600 713675 3780 3780 3780 3780 0
522 20250311 105500 713675 3780 3780 3780 3780 3
523 20250311 105400 702335 3780 3790 3790 3780 52
524 20250311 105300 505265 3790 3790 3790 3790 0
525 20250311 105200 505265 3790 3790 3790 3790 0
526 20250311 105100 505265 3790 3790 3790 3790 0
527 20250311 105000 505265 3790 3800 3800 3790 51
528 20250311 104900 311475 3800 3800 3800 3800 0
529 20250311 104800 311475 3800 3800 3800 3800 0
530 20250311 104700 311475 3800 3800 3800 3800 0
531 20250311 104600 311475 3800 3800 3800 3800 0
532 20250311 104500 311475 3800 3800 3800 3800 0
533 20250311 104400 311475 3800 3800 3800 3800 0
534 20250311 104300 311475 3800 3800 3800 3800 0
535 20250311 104200 311475 3800 3800 3800 3800 0
536 20250311 104100 311475 3800 3800 3800 3800 0
537 20250311 104000 311475 3800 3800 3800 3800 0
538 20250311 103900 311475 3800 3800 3800 3800 0
539 20250311 103800 311475 3800 3800 3800 3800 0
540 20250311 103700 311475 3800 3800 3800 3800 0
541 20250311 103600 311475 3800 3800 3800 3800 0
542 20250311 103500 311475 3800 3800 3800 3800 0
543 20250311 103400 311475 3800 3800 3800 3800 0
544 20250311 103300 311475 3800 3800 3800 3800 0
545 20250311 103200 311475 3800 3800 3800 3800 0
546 20250311 103100 311475 3800 3800 3800 3800 0
547 20250311 103000 311475 3800 3800 3800 3800 0
548 20250311 102900 311475 3800 3800 3800 3800 0
549 20250311 102800 311475 3800 3800 3800 3800 0
550 20250311 102700 311475 3800 3800 3800 3800 0
551 20250311 102600 311475 3800 3800 3800 3800 0
552 20250311 102500 311475 3800 3800 3800 3800 0
553 20250311 102400 311475 3800 3800 3800 3800 0
554 20250311 102300 311475 3800 3800 3800 3800 0
555 20250311 102200 311475 3800 3800 3800 3800 0
556 20250311 102100 311475 3800 3800 3800 3800 0
557 20250311 102000 311475 3800 3800 3800 3800 0
558 20250311 101900 311475 3800 3800 3800 3800 0
559 20250311 101800 311475 3800 3800 3800 3800 0
560 20250311 101700 311475 3800 3800 3800 3800 0
561 20250311 101600 311475 3800 3800 3800 3800 0
562 20250311 101500 311475 3800 3800 3800 3800 1
563 20250311 101400 307675 3800 3800 3800 3800 0
564 20250311 101300 307675 3800 3800 3800 3800 0
565 20250311 101200 307675 3800 3800 3800 3800 0
566 20250311 101100 307675 3800 3800 3800 3800 0
567 20250311 101000 307675 3800 3800 3800 3800 0
568 20250311 100900 307675 3800 3800 3800 3800 0
569 20250311 100800 307675 3800 3800 3800 3800 0
570 20250311 100700 307675 3800 3800 3800 3800 0
571 20250311 100600 307675 3800 3800 3800 3800 1
572 20250311 100500 303875 3800 3800 3800 3800 0
573 20250311 100400 303875 3800 3800 3800 3800 0
574 20250311 100300 303875 3800 3800 3800 3800 0
575 20250311 100200 303875 3800 3800 3800 3800 0
576 20250311 100100 303875 3800 3800 3800 3800 0
577 20250311 100000 303875 3800 3800 3800 3800 0
578 20250311 095900 303875 3800 3800 3800 3800 0
579 20250311 095800 303875 3800 3800 3800 3800 0
580 20250311 095700 303875 3800 3800 3800 3800 0
581 20250311 095600 303875 3800 3800 3800 3800 0
582 20250311 095500 303875 3800 3800 3800 3800 0
583 20250311 095400 303875 3800 3800 3800 3800 0
584 20250311 095300 303875 3800 3800 3800 3800 0
585 20250311 095200 303875 3800 3800 3800 3800 0
586 20250311 095100 303875 3800 3800 3800 3800 0
587 20250311 095000 303875 3800 3800 3800 3800 0
588 20250311 094900 303875 3800 3800 3800 3800 0
589 20250311 094800 303875 3800 3800 3800 3800 0
590 20250311 094700 303875 3800 3800 3800 3800 0
591 20250311 094600 303875 3800 3800 3800 3800 0
592 20250311 094500 303875 3800 3800 3800 3800 0
593 20250311 094400 303875 3800 3800 3800 3800 1
594 20250311 094300 300075 3780 3780 3780 3780 0
595 20250311 094200 300075 3780 3780 3780 3780 0
596 20250311 094100 300075 3780 3780 3780 3780 0
597 20250311 094000 300075 3780 3780 3780 3780 0
598 20250311 093900 300075 3780 3795 3800 3780 12
599 20250311 093800 254545 3780 3780 3780 3780 0
600 20250311 093700 254545 3780 3780 3780 3780 10
601 20250311 093600 216745 3800 3800 3800 3800 0
602 20250311 093500 216745 3800 3800 3800 3800 12
603 20250311 093400 171145 3800 3800 3800 3800 28
604 20250311 093300 64745 3800 3800 3800 3800 0
605 20250311 093200 64745 3800 3800 3800 3800 0
606 20250311 093100 64745 3800 3800 3800 3800 0
607 20250311 093000 64745 3800 3800 3800 3800 0
608 20250311 092900 64745 3800 3800 3800 3800 0
609 20250311 092800 64745 3800 3800 3800 3800 10
610 20250311 092700 26745 3800 3800 3800 3800 0
611 20250311 092600 26745 3800 3800 3800 3800 0
612 20250311 092500 26745 3800 3800 3800 3800 0
613 20250311 092400 26745 3800 3800 3800 3800 0
614 20250311 092300 26745 3800 3800 3800 3800 0
615 20250311 092200 26745 3800 3800 3800 3800 0
616 20250311 092100 26745 3800 3800 3800 3800 0
617 20250311 092000 26745 3800 3800 3800 3800 0
618 20250311 091900 26745 3800 3800 3800 3800 0
619 20250311 091800 26745 3800 3800 3800 3800 0
620 20250311 091700 26745 3800 3800 3800 3800 1
621 20250311 091600 22945 3820 3820 3820 3820 0
622 20250311 091500 22945 3820 3820 3820 3820 0
623 20250311 091400 22945 3820 3820 3820 3820 0
624 20250311 091300 22945 3820 3820 3820 3820 0
625 20250311 091200 22945 3820 3820 3820 3820 0
626 20250311 091100 22945 3820 3820 3820 3820 0
627 20250311 091000 22945 3820 3820 3820 3820 0
628 20250311 090900 22945 3820 3820 3820 3820 0
629 20250311 090800 22945 3820 3820 3820 3820 0
630 20250311 090700 22945 3820 3820 3820 3820 2
631 20250311 090600 15305 3820 3820 3820 3820 0
632 20250311 090500 15305 3820 3820 3820 3820 0
633 20250311 090400 15305 3820 3820 3820 3820 0
634 20250311 090300 15305 3820 3820 3820 3820 0
635 20250311 090200 15305 3820 3820 3820 3820 0
636 20250311 090100 15305 3820 3825 3830 3820 3
637 20250311 090000 3830 3830 3830 3830 3830 1

1
049550/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,28984,19606277,110718880,74895978140,0.15
20250306,28984,19606277,111153640,75190072295,0.15
20250305,28984,19606277,111153640,75190072295,0.15
20250304,28984,19606277,111008720,75092040910,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 28984 19606277 110718880 74895978140 0.15
3 20250306 28984 19606277 111153640 75190072295 0.15
4 20250305 28984 19606277 111153640 75190072295 0.15
5 20250304 28984 19606277 111008720 75092040910 0.15