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
049830/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193500,7012130,7510,7510,7510,7510,25
20250311,193400,7012130,7510,7510,7510,7510,0
20250311,193300,7012130,7510,7510,7510,7510,0
20250311,193200,7012130,7510,7510,7510,7510,0
20250311,193100,7012130,7510,7510,7510,7510,0
20250311,193000,7012130,7510,7510,7510,7510,0
20250311,192900,7012130,7510,7510,7510,7510,0
20250311,192800,7012130,7510,7510,7510,7510,0
20250311,192700,7012130,7510,7510,7510,7510,0
20250311,192600,7012130,7510,7510,7510,7510,0
20250311,192500,7012130,7510,7510,7510,7510,0
20250311,192400,7012130,7510,7510,7510,7510,0
20250311,192300,7012130,7510,7510,7510,7510,0
20250311,192200,7012130,7510,7510,7510,7510,0
20250311,192100,7012130,7510,7510,7510,7510,0
20250311,192000,7012130,7510,7510,7510,7510,0
20250311,191900,7012130,7510,7510,7510,7510,0
20250311,191800,7012130,7510,7510,7510,7510,0
20250311,191700,7012130,7510,7510,7510,7510,0
20250311,191600,7012130,7510,7510,7510,7510,0
20250311,191500,7012130,7510,7510,7510,7510,0
20250311,191400,7012130,7510,7510,7510,7510,0
20250311,191300,7012130,7510,7510,7510,7510,0
20250311,191200,7012130,7510,7510,7510,7510,0
20250311,191100,7012130,7510,7510,7510,7510,0
20250311,191000,7012130,7510,7510,7510,7510,0
20250311,190900,7012130,7510,7510,7510,7510,0
20250311,190800,7012130,7510,7510,7510,7510,0
20250311,190700,7012130,7510,7510,7510,7510,0
20250311,190600,7012130,7510,7510,7510,7510,0
20250311,190500,7012130,7510,7510,7510,7510,25
20250311,190400,7012130,7510,7510,7510,7510,0
20250311,190300,7012130,7510,7510,7510,7510,0
20250311,190200,7012130,7510,7510,7510,7510,0
20250311,190100,7012130,7510,7510,7510,7510,0
20250311,190000,7012130,7510,7510,7510,7510,0
20250311,185900,7012130,7510,7510,7510,7510,0
20250311,185800,7012130,7510,7510,7510,7510,0
20250311,185700,7012130,7510,7510,7510,7510,0
20250311,185600,7012130,7510,7510,7510,7510,0
20250311,185500,7012130,7510,7510,7510,7510,0
20250311,185400,7012130,7510,7510,7510,7510,0
20250311,185300,7012130,7510,7510,7510,7510,0
20250311,185200,7012130,7510,7510,7510,7510,0
20250311,185100,7012130,7510,7510,7510,7510,0
20250311,185000,7012130,7510,7510,7510,7510,0
20250311,184900,7012130,7510,7510,7510,7510,0
20250311,184800,7012130,7510,7510,7510,7510,0
20250311,184700,7012130,7510,7510,7510,7510,0
20250311,184600,7012130,7510,7510,7510,7510,0
20250311,184500,7012130,7510,7510,7510,7510,0
20250311,184400,7012130,7510,7510,7510,7510,0
20250311,184300,7012130,7510,7510,7510,7510,0
20250311,184200,7012130,7510,7510,7510,7510,0
20250311,184100,7012130,7510,7510,7510,7510,0
20250311,184000,7012130,7510,7510,7510,7510,0
20250311,183900,7012130,7510,7510,7510,7510,0
20250311,183800,7012130,7510,7510,7510,7510,0
20250311,183700,7012130,7510,7510,7510,7510,0
20250311,183600,7012130,7510,7510,7510,7510,0
20250311,183500,7012130,7510,7510,7510,7510,25
20250311,183400,7012130,7510,7510,7510,7510,0
20250311,183300,7012130,7510,7510,7510,7510,0
20250311,183200,7012130,7510,7510,7510,7510,0
20250311,183100,7012130,7510,7510,7510,7510,0
20250311,183000,7012130,7510,7510,7510,7510,0
20250311,182900,7012130,7510,7510,7510,7510,0
20250311,182800,7012130,7510,7510,7510,7510,0
20250311,182700,7012130,7510,7510,7510,7510,0
20250311,182600,7012130,7510,7510,7510,7510,0
20250311,182500,7012130,7510,7510,7510,7510,0
20250311,182400,7012130,7510,7510,7510,7510,0
20250311,182300,7012130,7510,7510,7510,7510,0
20250311,182200,7012130,7510,7510,7510,7510,0
20250311,182100,7012130,7510,7510,7510,7510,0
20250311,182000,7012130,7510,7510,7510,7510,0
20250311,181900,7012130,7510,7510,7510,7510,0
20250311,181800,7012130,7510,7510,7510,7510,0
20250311,181700,7012130,7510,7510,7510,7510,0
20250311,181600,7012130,7510,7510,7510,7510,0
20250311,181500,7012130,7510,7510,7510,7510,0
20250311,181400,7012130,7510,7510,7510,7510,0
20250311,181300,7012130,7510,7510,7510,7510,0
20250311,181200,7012130,7510,7510,7510,7510,0
20250311,181100,7012130,7510,7510,7510,7510,0
20250311,181000,7012130,7510,7510,7510,7510,0
20250311,180900,7012130,7510,7510,7510,7510,0
20250311,180800,7012130,7510,7510,7510,7510,0
20250311,180700,7012130,7510,7510,7510,7510,0
20250311,180600,7012130,7510,7510,7510,7510,0
20250311,180500,7012130,7510,7510,7510,7510,25
20250311,180400,7012130,7510,7510,7510,7510,0
20250311,180300,7012130,7510,7510,7510,7510,0
20250311,180200,7012130,7510,7510,7510,7510,0
20250311,180100,7012130,7510,7510,7510,7510,0
20250311,180000,7012130,7510,7510,7510,7510,0
20250311,175900,7012130,7510,7510,7510,7510,0
20250311,175800,7012130,7510,7510,7510,7510,0
20250311,175700,7012130,7510,7510,7510,7510,0
20250311,175600,7012130,7510,7510,7510,7510,0
20250311,175500,7012130,7510,7510,7510,7510,0
20250311,175400,7012130,7510,7510,7510,7510,0
20250311,175300,7012130,7510,7510,7510,7510,0
20250311,175200,7012130,7510,7510,7510,7510,0
20250311,175100,7012130,7510,7510,7510,7510,0
20250311,175000,7012130,7510,7510,7510,7510,0
20250311,174900,7012130,7510,7510,7510,7510,0
20250311,174800,7012130,7510,7510,7510,7510,0
20250311,174700,7012130,7510,7510,7510,7510,0
20250311,174600,7012130,7510,7510,7510,7510,0
20250311,174500,7012130,7510,7510,7510,7510,0
20250311,174400,7012130,7510,7510,7510,7510,0
20250311,174300,7012130,7510,7510,7510,7510,0
20250311,174200,7012130,7510,7510,7510,7510,0
20250311,174100,7012130,7510,7510,7510,7510,0
20250311,174000,7012130,7510,7510,7510,7510,0
20250311,173900,7012130,7510,7510,7510,7510,0
20250311,173800,7012130,7510,7510,7510,7510,0
20250311,173700,7012130,7510,7510,7510,7510,0
20250311,173600,7012130,7510,7510,7510,7510,0
20250311,173500,7012130,7510,7510,7510,7510,25
20250311,173400,7012130,7510,7510,7510,7510,0
20250311,173300,7012130,7510,7510,7510,7510,0
20250311,173200,7012130,7510,7510,7510,7510,0
20250311,173100,7012130,7510,7510,7510,7510,0
20250311,173000,7012130,7510,7510,7510,7510,0
20250311,172900,7012130,7510,7510,7510,7510,0
20250311,172800,7012130,7510,7510,7510,7510,0
20250311,172700,7012130,7510,7510,7510,7510,0
20250311,172600,7012130,7510,7510,7510,7510,0
20250311,172500,7012130,7510,7510,7510,7510,0
20250311,172400,7012130,7510,7510,7510,7510,0
20250311,172300,7012130,7510,7510,7510,7510,0
20250311,172200,7012130,7510,7510,7510,7510,0
20250311,172100,7012130,7510,7510,7510,7510,0
20250311,172000,7012130,7510,7510,7510,7510,0
20250311,171900,7012130,7510,7510,7510,7510,0
20250311,171800,7012130,7510,7510,7510,7510,0
20250311,171700,7012130,7510,7510,7510,7510,0
20250311,171600,7012130,7510,7510,7510,7510,0
20250311,171500,7012130,7510,7510,7510,7510,0
20250311,171400,7012130,7510,7510,7510,7510,0
20250311,171300,7012130,7510,7510,7510,7510,0
20250311,171200,7012130,7510,7510,7510,7510,0
20250311,171100,7012130,7510,7510,7510,7510,0
20250311,171000,7012130,7510,7510,7510,7510,0
20250311,170900,7012130,7510,7510,7510,7510,0
20250311,170800,7012130,7510,7510,7510,7510,0
20250311,170700,7012130,7510,7510,7510,7510,0
20250311,170600,7012130,7510,7510,7510,7510,0
20250311,170500,7012130,7510,7510,7510,7510,25
20250311,170400,7012130,7510,7510,7510,7510,0
20250311,170300,7012130,7510,7510,7510,7510,0
20250311,170200,7012130,7510,7510,7510,7510,0
20250311,170100,7012130,7510,7510,7510,7510,0
20250311,170000,7012130,7510,7510,7510,7510,0
20250311,165900,7012130,7510,7510,7510,7510,0
20250311,165800,7012130,7510,7510,7510,7510,0
20250311,165700,7012130,7510,7510,7510,7510,0
20250311,165600,7012130,7510,7510,7510,7510,0
20250311,165500,7012130,7510,7510,7510,7510,0
20250311,165400,7012130,7510,7510,7510,7510,0
20250311,165300,7012130,7510,7510,7510,7510,0
20250311,165200,7012130,7510,7510,7510,7510,0
20250311,165100,7012130,7510,7510,7510,7510,0
20250311,165000,7012130,7510,7510,7510,7510,0
20250311,164900,7012130,7510,7510,7510,7510,0
20250311,164800,7012130,7510,7510,7510,7510,0
20250311,164700,7012130,7510,7510,7510,7510,0
20250311,164600,7012130,7510,7510,7510,7510,0
20250311,164500,7012130,7510,7510,7510,7510,0
20250311,164400,7012130,7510,7510,7510,7510,0
20250311,164300,7012130,7510,7510,7510,7510,0
20250311,164200,7012130,7510,7510,7510,7510,0
20250311,164100,7012130,7510,7510,7510,7510,0
20250311,164000,7012130,7510,7510,7510,7510,0
20250311,163900,7012130,7510,7510,7510,7510,0
20250311,163800,7012130,7510,7510,7510,7510,0
20250311,163700,7012130,7510,7510,7510,7510,0
20250311,163600,7012130,7510,7510,7510,7510,0
20250311,163500,7012130,7510,7510,7510,7510,25
20250311,163400,7012130,7510,7510,7510,7510,0
20250311,163300,7012130,7510,7510,7510,7510,0
20250311,163200,7012130,7510,7510,7510,7510,0
20250311,163100,7012130,7510,7510,7510,7510,0
20250311,163000,7012130,7510,7510,7510,7510,0
20250311,162900,7012130,7510,7510,7510,7510,0
20250311,162800,7012130,7510,7510,7510,7510,0
20250311,162700,7012130,7510,7510,7510,7510,0
20250311,162600,7012130,7510,7510,7510,7510,0
20250311,162500,7012130,7510,7510,7510,7510,0
20250311,162400,7012130,7510,7510,7510,7510,0
20250311,162300,7012130,7510,7510,7510,7510,0
20250311,162200,7012130,7510,7510,7510,7510,0
20250311,162100,7012130,7510,7510,7510,7510,0
20250311,162000,7012130,7510,7510,7510,7510,0
20250311,161900,7012130,7510,7510,7510,7510,0
20250311,161800,7012130,7510,7510,7510,7510,0
20250311,161700,7012130,7510,7510,7510,7510,0
20250311,161600,7012130,7510,7510,7510,7510,0
20250311,161500,7012130,7510,7510,7510,7510,0
20250311,161400,7012130,7510,7510,7510,7510,0
20250311,161300,7012130,7510,7510,7510,7510,0
20250311,161200,7012130,7510,7510,7510,7510,0
20250311,161100,7012130,7510,7510,7510,7510,0
20250311,161000,7012130,7510,7510,7510,7510,0
20250311,160900,7012130,7510,7510,7510,7510,0
20250311,160800,7012130,7510,7510,7510,7510,0
20250311,160700,7012130,7510,7510,7510,7510,0
20250311,160600,7012130,7510,7510,7510,7510,0
20250311,160500,7012130,7510,7510,7510,7510,25
20250311,160400,7012130,7510,7510,7510,7510,0
20250311,160300,7012130,7510,7510,7510,7510,0
20250311,160200,7012130,7510,7510,7510,7510,0
20250311,160100,7012130,7510,7510,7510,7510,0
20250311,160000,7012130,7510,7510,7510,7510,0
20250311,155900,7012130,7510,7510,7510,7510,0
20250311,155800,7012130,7510,7510,7510,7510,0
20250311,155700,7012130,7510,7510,7510,7510,0
20250311,155600,7012130,7510,7510,7510,7510,0
20250311,155500,7012130,7510,7510,7510,7510,0
20250311,155400,7012130,7510,7510,7510,7510,0
20250311,155300,7012130,7510,7510,7510,7510,0
20250311,155200,7012130,7510,7510,7510,7510,0
20250311,155100,7012130,7510,7510,7510,7510,0
20250311,155000,7012130,7510,7510,7510,7510,0
20250311,154900,7012130,7510,7510,7510,7510,0
20250311,154800,7012130,7510,7510,7510,7510,0
20250311,154700,7012130,7510,7510,7510,7510,0
20250311,154600,7012130,7510,7510,7510,7510,0
20250311,154500,7012130,7510,7510,7510,7510,0
20250311,154400,7012130,7510,7510,7510,7510,0
20250311,154300,7012130,7510,7510,7510,7510,0
20250311,154200,7012130,7510,7510,7510,7510,0
20250311,154100,7012130,7510,7510,7510,7510,0
20250311,154000,7012130,7510,7510,7510,7510,0
20250311,153900,7012130,7510,7510,7510,7510,0
20250311,153800,7012130,7510,7510,7510,7510,0
20250311,153700,7012130,7510,7510,7510,7510,0
20250311,153600,7012130,7510,7510,7510,7510,0
20250311,153500,7012130,7510,7510,7510,7510,25
20250311,153400,7012130,7510,7510,7510,7510,0
20250311,153300,7012130,7510,7510,7510,7510,0
20250311,153200,7012130,7510,7510,7510,7510,0
20250311,153100,7012130,7510,7510,7510,7510,0
20250311,153000,7012130,7510,7510,7510,7510,25
20250311,152900,6824380,7500,7500,7500,7500,0
20250311,152800,6824380,7500,7500,7500,7500,0
20250311,152700,6824380,7500,7500,7500,7500,0
20250311,152600,6824380,7500,7500,7500,7500,0
20250311,152500,6824380,7500,7500,7500,7500,0
20250311,152400,6824380,7500,7500,7500,7500,0
20250311,152300,6824380,7500,7500,7500,7500,0
20250311,152200,6824380,7500,7500,7500,7500,0
20250311,152100,6824380,7500,7500,7500,7500,0
20250311,152000,6824380,7500,7500,7500,7500,0
20250311,151900,6824380,7500,7500,7500,7500,0
20250311,151800,6824380,7500,7500,7500,7500,0
20250311,151700,6824380,7500,7500,7500,7500,0
20250311,151600,6824380,7500,7500,7500,7500,0
20250311,151500,6824380,7500,7500,7500,7500,0
20250311,151400,6824380,7500,7500,7500,7500,0
20250311,151300,6824380,7500,7500,7500,7500,0
20250311,151200,6824380,7500,7500,7500,7500,0
20250311,151100,6824380,7500,7500,7500,7500,0
20250311,151000,6824380,7500,7500,7500,7500,0
20250311,150900,6824380,7500,7500,7500,7500,0
20250311,150800,6824380,7500,7500,7500,7500,0
20250311,150700,6824380,7500,7500,7500,7500,0
20250311,150600,6824380,7500,7500,7500,7500,0
20250311,150500,6824380,7500,7500,7500,7500,0
20250311,150400,6824380,7500,7500,7500,7500,0
20250311,150300,6824380,7500,7500,7500,7500,0
20250311,150200,6824380,7500,7500,7500,7500,0
20250311,150100,6824380,7500,7500,7500,7500,0
20250311,150000,6824380,7500,7500,7500,7500,0
20250311,145900,6824380,7500,7500,7500,7500,0
20250311,145800,6824380,7500,7500,7500,7500,0
20250311,145700,6824380,7500,7500,7500,7500,0
20250311,145600,6824380,7500,7500,7500,7500,0
20250311,145500,6824380,7500,7500,7500,7500,1
20250311,145400,6816880,7500,7500,7500,7500,0
20250311,145300,6816880,7500,7500,7500,7500,0
20250311,145200,6816880,7500,7500,7500,7500,0
20250311,145100,6816880,7500,7500,7500,7500,0
20250311,145000,6816880,7500,7500,7500,7500,0
20250311,144900,6816880,7500,7500,7500,7500,0
20250311,144800,6816880,7500,7500,7500,7500,0
20250311,144700,6816880,7500,7500,7500,7500,0
20250311,144600,6816880,7500,7500,7500,7500,0
20250311,144500,6816880,7500,7500,7500,7500,0
20250311,144400,6816880,7500,7500,7500,7500,0
20250311,144300,6816880,7500,7500,7500,7500,0
20250311,144200,6816880,7500,7500,7500,7500,0
20250311,144100,6816880,7500,7500,7500,7500,0
20250311,144000,6816880,7500,7500,7500,7500,0
20250311,143900,6816880,7500,7500,7500,7500,0
20250311,143800,6816880,7500,7500,7500,7500,0
20250311,143700,6816880,7500,7500,7500,7500,0
20250311,143600,6816880,7500,7500,7500,7500,0
20250311,143500,6816880,7500,7500,7500,7500,1
20250311,143400,6809380,7450,7450,7450,7450,0
20250311,143300,6809380,7450,7450,7450,7450,0
20250311,143200,6809380,7450,7450,7450,7450,0
20250311,143100,6809380,7450,7450,7450,7450,0
20250311,143000,6809380,7450,7450,7450,7450,0
20250311,142900,6809380,7450,7450,7450,7450,0
20250311,142800,6809380,7450,7450,7450,7450,1
20250311,142700,6801930,7500,7500,7500,7500,0
20250311,142600,6801930,7500,7500,7500,7500,0
20250311,142500,6801930,7500,7500,7500,7500,0
20250311,142400,6801930,7500,7500,7500,7500,0
20250311,142300,6801930,7500,7500,7500,7500,0
20250311,142200,6801930,7500,7500,7500,7500,0
20250311,142100,6801930,7500,7500,7500,7500,0
20250311,142000,6801930,7500,7500,7500,7500,0
20250311,141900,6801930,7500,7500,7500,7500,0
20250311,141800,6801930,7500,7500,7500,7500,0
20250311,141700,6801930,7500,7500,7500,7500,0
20250311,141600,6801930,7500,7500,7500,7500,0
20250311,141500,6801930,7500,7500,7500,7500,0
20250311,141400,6801930,7500,7500,7500,7500,0
20250311,141300,6801930,7500,7500,7500,7500,0
20250311,141200,6801930,7500,7500,7500,7500,0
20250311,141100,6801930,7500,7500,7500,7500,0
20250311,141000,6801930,7500,7500,7500,7500,0
20250311,140900,6801930,7500,7500,7500,7500,0
20250311,140800,6801930,7500,7500,7500,7500,0
20250311,140700,6801930,7500,7500,7500,7500,0
20250311,140600,6801930,7500,7500,7500,7500,0
20250311,140500,6801930,7500,7500,7500,7500,0
20250311,140400,6801930,7500,7500,7500,7500,0
20250311,140300,6801930,7500,7500,7500,7500,0
20250311,140200,6801930,7500,7500,7500,7500,0
20250311,140100,6801930,7500,7500,7500,7500,0
20250311,140000,6801930,7500,7500,7500,7500,0
20250311,135900,6801930,7500,7500,7500,7500,1
20250311,135800,6794430,7450,7450,7450,7450,0
20250311,135700,6794430,7450,7450,7450,7450,0
20250311,135600,6794430,7450,7450,7450,7450,2
20250311,135500,6779530,7500,7500,7500,7500,0
20250311,135400,6779530,7500,7500,7500,7500,0
20250311,135300,6779530,7500,7500,7500,7500,2
20250311,135200,6764530,7500,7500,7500,7500,0
20250311,135100,6764530,7500,7500,7500,7500,0
20250311,135000,6764530,7500,7500,7500,7500,0
20250311,134900,6764530,7500,7500,7500,7500,0
20250311,134800,6764530,7500,7500,7500,7500,0
20250311,134700,6764530,7500,7500,7500,7500,0
20250311,134600,6764530,7500,7500,7500,7500,0
20250311,134500,6764530,7500,7500,7500,7500,0
20250311,134400,6764530,7500,7500,7500,7500,0
20250311,134300,6764530,7500,7500,7500,7500,0
20250311,134200,6764530,7500,7500,7500,7500,0
20250311,134100,6764530,7500,7500,7500,7500,0
20250311,134000,6764530,7500,7500,7500,7500,0
20250311,133900,6764530,7500,7500,7500,7500,0
20250311,133800,6764530,7500,7500,7500,7500,0
20250311,133700,6764530,7500,7500,7500,7500,0
20250311,133600,6764530,7500,7500,7500,7500,0
20250311,133500,6764530,7500,7500,7500,7500,0
20250311,133400,6764530,7500,7500,7500,7500,0
20250311,133300,6764530,7500,7500,7500,7500,0
20250311,133200,6764530,7500,7500,7500,7500,0
20250311,133100,6764530,7500,7500,7500,7500,0
20250311,133000,6764530,7500,7500,7500,7500,0
20250311,132900,6764530,7500,7500,7500,7500,0
20250311,132800,6764530,7500,7500,7500,7500,0
20250311,132700,6764530,7500,7500,7500,7500,0
20250311,132600,6764530,7500,7500,7500,7500,0
20250311,132500,6764530,7500,7500,7500,7500,0
20250311,132400,6764530,7500,7500,7500,7500,0
20250311,132300,6764530,7500,7500,7500,7500,0
20250311,132200,6764530,7500,7500,7500,7500,0
20250311,132100,6764530,7500,7500,7500,7500,0
20250311,132000,6764530,7500,7500,7500,7500,0
20250311,131900,6764530,7500,7500,7500,7500,0
20250311,131800,6764530,7500,7500,7500,7500,0
20250311,131700,6764530,7500,7500,7500,7500,0
20250311,131600,6764530,7500,7450,7500,7450,2
20250311,131500,6749580,7500,7500,7500,7500,1
20250311,131400,6742080,7500,7500,7500,7500,0
20250311,131300,6742080,7500,7500,7500,7500,0
20250311,131200,6742080,7500,7500,7500,7500,0
20250311,131100,6742080,7500,7500,7500,7500,0
20250311,131000,6742080,7500,7500,7500,7500,0
20250311,130900,6742080,7500,7500,7500,7500,0
20250311,130800,6742080,7500,7500,7500,7500,0
20250311,130700,6742080,7500,7500,7500,7500,0
20250311,130600,6742080,7500,7500,7500,7500,0
20250311,130500,6742080,7500,7500,7500,7500,0
20250311,130400,6742080,7500,7500,7500,7500,0
20250311,130300,6742080,7500,7500,7500,7500,0
20250311,130200,6742080,7500,7500,7500,7500,0
20250311,130100,6742080,7500,7500,7500,7500,0
20250311,130000,6742080,7500,7500,7500,7500,0
20250311,125900,6742080,7500,7500,7500,7500,0
20250311,125800,6742080,7500,7500,7500,7500,0
20250311,125700,6742080,7500,7500,7500,7500,0
20250311,125600,6742080,7500,7500,7500,7500,0
20250311,125500,6742080,7500,7500,7500,7500,0
20250311,125400,6742080,7500,7500,7500,7500,0
20250311,125300,6742080,7500,7500,7500,7500,0
20250311,125200,6742080,7500,7500,7500,7500,0
20250311,125100,6742080,7500,7500,7500,7500,0
20250311,125000,6742080,7500,7500,7500,7500,0
20250311,124900,6742080,7500,7500,7500,7500,0
20250311,124800,6742080,7500,7500,7500,7500,0
20250311,124700,6742080,7500,7500,7500,7500,0
20250311,124600,6742080,7500,7500,7500,7500,0
20250311,124500,6742080,7500,7500,7500,7500,0
20250311,124400,6742080,7500,7500,7500,7500,0
20250311,124300,6742080,7500,7500,7500,7500,0
20250311,124200,6742080,7500,7500,7500,7500,0
20250311,124100,6742080,7500,7500,7500,7500,0
20250311,124000,6742080,7500,7500,7500,7500,0
20250311,123900,6742080,7500,7500,7500,7500,0
20250311,123800,6742080,7500,7500,7500,7500,0
20250311,123700,6742080,7500,7500,7500,7500,0
20250311,123600,6742080,7500,7500,7500,7500,0
20250311,123500,6742080,7500,7500,7500,7500,0
20250311,123400,6742080,7500,7500,7500,7500,0
20250311,123300,6742080,7500,7500,7500,7500,0
20250311,123200,6742080,7500,7500,7500,7500,0
20250311,123100,6742080,7500,7500,7500,7500,0
20250311,123000,6742080,7500,7500,7500,7500,0
20250311,122900,6742080,7500,7500,7500,7500,0
20250311,122800,6742080,7500,7500,7500,7500,0
20250311,122700,6742080,7500,7500,7500,7500,0
20250311,122600,6742080,7500,7500,7500,7500,0
20250311,122500,6742080,7500,7500,7500,7500,0
20250311,122400,6742080,7500,7500,7500,7500,0
20250311,122300,6742080,7500,7500,7500,7500,1
20250311,122200,6734580,7510,7510,7510,7510,0
20250311,122100,6734580,7510,7510,7510,7510,0
20250311,122000,6734580,7510,7510,7510,7510,0
20250311,121900,6734580,7510,7510,7510,7510,0
20250311,121800,6734580,7510,7510,7510,7510,0
20250311,121700,6734580,7510,7510,7510,7510,0
20250311,121600,6734580,7510,7510,7510,7510,0
20250311,121500,6734580,7510,7510,7510,7510,0
20250311,121400,6734580,7510,7510,7510,7510,0
20250311,121300,6734580,7510,7510,7510,7510,0
20250311,121200,6734580,7510,7510,7510,7510,0
20250311,121100,6734580,7510,7510,7510,7510,0
20250311,121000,6734580,7510,7510,7510,7510,0
20250311,120900,6734580,7510,7510,7510,7510,0
20250311,120800,6734580,7510,7510,7510,7510,0
20250311,120700,6734580,7510,7510,7510,7510,0
20250311,120600,6734580,7510,7510,7510,7510,0
20250311,120500,6734580,7510,7510,7510,7510,0
20250311,120400,6734580,7510,7510,7510,7510,0
20250311,120300,6734580,7510,7510,7510,7510,0
20250311,120200,6734580,7510,7510,7510,7510,0
20250311,120100,6734580,7510,7510,7510,7510,0
20250311,120000,6734580,7510,7510,7510,7510,0
20250311,115900,6734580,7510,7510,7510,7510,0
20250311,115800,6734580,7510,7510,7510,7510,0
20250311,115700,6734580,7510,7510,7510,7510,0
20250311,115600,6734580,7510,7510,7510,7510,0
20250311,115500,6734580,7510,7510,7510,7510,0
20250311,115400,6734580,7510,7510,7510,7510,0
20250311,115300,6734580,7510,7510,7510,7510,0
20250311,115200,6734580,7510,7510,7510,7510,0
20250311,115100,6734580,7510,7510,7510,7510,0
20250311,115000,6734580,7510,7510,7510,7510,0
20250311,114900,6734580,7510,7510,7510,7510,0
20250311,114800,6734580,7510,7510,7510,7510,0
20250311,114700,6734580,7510,7510,7510,7510,0
20250311,114600,6734580,7510,7510,7510,7510,0
20250311,114500,6734580,7510,7500,7510,7500,26
20250311,114400,6539410,7500,7500,7500,7500,0
20250311,114300,6539410,7500,7500,7500,7500,0
20250311,114200,6539410,7500,7500,7500,7500,0
20250311,114100,6539410,7500,7500,7500,7500,0
20250311,114000,6539410,7500,7500,7500,7500,0
20250311,113900,6539410,7500,7500,7500,7500,0
20250311,113800,6539410,7500,7500,7500,7500,0
20250311,113700,6539410,7500,7500,7500,7500,0
20250311,113600,6539410,7500,7500,7500,7500,0
20250311,113500,6539410,7500,7500,7500,7500,0
20250311,113400,6539410,7500,7500,7500,7500,0
20250311,113300,6539410,7500,7500,7500,7500,0
20250311,113200,6539410,7500,7500,7500,7500,0
20250311,113100,6539410,7500,7500,7500,7500,0
20250311,113000,6539410,7500,7500,7500,7500,0
20250311,112900,6539410,7500,7500,7500,7500,0
20250311,112800,6539410,7500,7500,7500,7500,0
20250311,112700,6539410,7500,7500,7500,7500,0
20250311,112600,6539410,7500,7460,7500,7460,98
20250311,112500,5808290,7460,7460,7460,7460,0
20250311,112400,5808290,7460,7460,7460,7460,0
20250311,112300,5808290,7460,7460,7460,7460,0
20250311,112200,5808290,7460,7460,7460,7460,0
20250311,112100,5808290,7460,7460,7460,7460,0
20250311,112000,5808290,7460,7460,7460,7460,0
20250311,111900,5808290,7460,7460,7460,7460,0
20250311,111800,5808290,7460,7460,7460,7460,0
20250311,111700,5808290,7460,7460,7460,7460,0
20250311,111600,5808290,7460,7460,7460,7460,0
20250311,111500,5808290,7460,7460,7460,7460,0
20250311,111400,5808290,7460,7460,7460,7460,0
20250311,111300,5808290,7460,7460,7460,7460,1
20250311,111200,5800830,7460,7460,7460,7460,0
20250311,111100,5800830,7460,7460,7460,7460,0
20250311,111000,5800830,7460,7460,7460,7460,0
20250311,110900,5800830,7460,7460,7460,7460,0
20250311,110800,5800830,7460,7460,7460,7460,0
20250311,110700,5800830,7460,7460,7460,7460,0
20250311,110600,5800830,7460,7460,7460,7460,0
20250311,110500,5800830,7460,7460,7460,7460,0
20250311,110400,5800830,7460,7460,7460,7460,0
20250311,110300,5800830,7460,7460,7460,7460,0
20250311,110200,5800830,7460,7460,7460,7460,7
20250311,110100,5748610,7440,7440,7440,7440,0
20250311,110000,5748610,7440,7440,7440,7440,0
20250311,105900,5748610,7440,7440,7440,7440,0
20250311,105800,5748610,7440,7440,7440,7440,0
20250311,105700,5748610,7440,7440,7440,7440,0
20250311,105600,5748610,7440,7440,7440,7440,0
20250311,105500,5748610,7440,7440,7440,7440,1
20250311,105400,5741170,7460,7460,7460,7460,0
20250311,105300,5741170,7460,7460,7460,7460,0
20250311,105200,5741170,7460,7460,7460,7460,7
20250311,105100,5688950,7460,7460,7460,7460,0
20250311,105000,5688950,7460,7460,7460,7460,0
20250311,104900,5688950,7460,7460,7460,7460,0
20250311,104800,5688950,7460,7460,7460,7460,0
20250311,104700,5688950,7460,7460,7460,7460,0
20250311,104600,5688950,7460,7460,7460,7460,0
20250311,104500,5688950,7460,7460,7460,7460,0
20250311,104400,5688950,7460,7460,7460,7460,0
20250311,104300,5688950,7460,7460,7460,7460,0
20250311,104200,5688950,7460,7460,7460,7460,0
20250311,104100,5688950,7460,7460,7460,7460,0
20250311,104000,5688950,7460,7460,7460,7460,0
20250311,103900,5688950,7460,7460,7460,7460,0
20250311,103800,5688950,7460,7460,7460,7460,0
20250311,103700,5688950,7460,7460,7460,7460,0
20250311,103600,5688950,7460,7460,7460,7460,0
20250311,103500,5688950,7460,7460,7460,7460,1
20250311,103400,5681490,7440,7470,7470,7440,226
20250311,103300,3997600,7500,7500,7500,7500,0
20250311,103200,3997600,7500,7500,7500,7500,0
20250311,103100,3997600,7500,7500,7500,7500,0
20250311,103000,3997600,7500,7500,7500,7500,0
20250311,102900,3997600,7500,7500,7500,7500,2
20250311,102800,3982600,7500,7500,7500,7500,8
20250311,102700,3922600,7500,7500,7500,7500,0
20250311,102600,3922600,7500,7500,7500,7500,0
20250311,102500,3922600,7500,7500,7500,7500,0
20250311,102400,3922600,7500,7500,7500,7500,0
20250311,102300,3922600,7500,7500,7500,7500,0
20250311,102200,3922600,7500,7500,7500,7500,0
20250311,102100,3922600,7500,7500,7500,7500,0
20250311,102000,3922600,7500,7500,7500,7500,0
20250311,101900,3922600,7500,7500,7500,7500,0
20250311,101800,3922600,7500,7500,7500,7500,0
20250311,101700,3922600,7500,7500,7500,7500,0
20250311,101600,3922600,7500,7500,7500,7500,1
20250311,101500,3915100,7510,7510,7510,7510,0
20250311,101400,3915100,7510,7510,7510,7510,0
20250311,101300,3915100,7510,7510,7510,7510,0
20250311,101200,3915100,7510,7510,7510,7510,0
20250311,101100,3915100,7510,7510,7510,7510,0
20250311,101000,3915100,7510,7510,7510,7510,0
20250311,100900,3915100,7510,7510,7510,7510,0
20250311,100800,3915100,7510,7510,7510,7510,0
20250311,100700,3915100,7510,7510,7510,7510,0
20250311,100600,3915100,7510,7510,7510,7510,0
20250311,100500,3915100,7510,7510,7510,7510,0
20250311,100400,3915100,7510,7510,7510,7510,0
20250311,100300,3915100,7510,7510,7510,7510,0
20250311,100200,3915100,7510,7510,7510,7510,0
20250311,100100,3915100,7510,7510,7510,7510,1
20250311,100000,3907590,7520,7520,7520,7520,0
20250311,095900,3907590,7520,7520,7520,7520,0
20250311,095800,3907590,7520,7520,7520,7520,0
20250311,095700,3907590,7520,7520,7520,7520,0
20250311,095600,3907590,7520,7520,7520,7520,0
20250311,095500,3907590,7520,7520,7520,7520,0
20250311,095400,3907590,7520,7520,7520,7520,0
20250311,095300,3907590,7520,7520,7520,7520,0
20250311,095200,3907590,7520,7520,7520,7520,0
20250311,095100,3907590,7520,7500,7520,7500,65
20250311,095000,3419310,7500,7500,7500,7500,0
20250311,094900,3419310,7500,7500,7500,7500,0
20250311,094800,3419310,7500,7500,7500,7500,0
20250311,094700,3419310,7500,7500,7500,7500,0
20250311,094600,3419310,7500,7500,7500,7500,0
20250311,094500,3419310,7500,7500,7500,7500,0
20250311,094400,3419310,7500,7500,7500,7500,1
20250311,094300,3411810,7500,7500,7500,7500,0
20250311,094200,3411810,7500,7500,7500,7500,0
20250311,094100,3411810,7500,7500,7500,7500,0
20250311,094000,3411810,7500,7500,7500,7500,0
20250311,093900,3411810,7500,7500,7500,7500,0
20250311,093800,3411810,7500,7500,7500,7500,0
20250311,093700,3411810,7500,7500,7500,7500,0
20250311,093600,3411810,7500,7500,7500,7500,0
20250311,093500,3411810,7500,7500,7500,7500,0
20250311,093400,3411810,7500,7500,7500,7500,0
20250311,093300,3411810,7500,7500,7500,7500,0
20250311,093200,3411810,7500,7500,7500,7500,0
20250311,093100,3411810,7500,7500,7500,7500,0
20250311,093000,3411810,7500,7500,7500,7500,0
20250311,092900,3411810,7500,7500,7500,7500,7
20250311,092800,3359310,7510,7510,7510,7510,0
20250311,092700,3359310,7510,7510,7510,7510,0
20250311,092600,3359310,7510,7510,7510,7510,0
20250311,092500,3359310,7510,7510,7510,7510,0
20250311,092400,3359310,7510,7510,7510,7510,0
20250311,092300,3359310,7510,7510,7510,7510,0
20250311,092200,3359310,7510,7510,7510,7510,0
20250311,092100,3359310,7510,7510,7510,7510,0
20250311,092000,3359310,7510,7500,7510,7500,10
20250311,091900,3284280,7500,7500,7500,7500,0
20250311,091800,3284280,7500,7500,7500,7500,0
20250311,091700,3284280,7500,7500,7500,7500,0
20250311,091600,3284280,7500,7500,7500,7500,3
20250311,091500,3261780,7500,7470,7500,7470,97
20250311,091400,2535020,7490,7490,7490,7490,0
20250311,091300,2535020,7490,7490,7490,7490,23
20250311,091200,2362750,7490,7490,7490,7490,0
20250311,091100,2362750,7490,7490,7490,7490,0
20250311,091000,2362750,7490,7490,7490,7490,0
20250311,090900,2362750,7490,7490,7490,7490,5
20250311,090800,2325300,7490,7490,7490,7490,1
20250311,090700,2317810,7450,7450,7450,7450,0
20250311,090600,2317810,7450,7450,7450,7450,8
20250311,090500,2258210,7450,7450,7450,7450,2
20250311,090400,2243310,7450,7450,7450,7450,0
20250311,090300,2243310,7450,7440,7450,7420,241
20250311,090200,454530,7450,7450,7450,7450,58
20250311,090100,22430,7530,7530,7530,7530,1
20250311,090000,14900,7450,7450,7450,7450,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193500 7012130 7510 7510 7510 7510 25
3 20250311 193400 7012130 7510 7510 7510 7510 0
4 20250311 193300 7012130 7510 7510 7510 7510 0
5 20250311 193200 7012130 7510 7510 7510 7510 0
6 20250311 193100 7012130 7510 7510 7510 7510 0
7 20250311 193000 7012130 7510 7510 7510 7510 0
8 20250311 192900 7012130 7510 7510 7510 7510 0
9 20250311 192800 7012130 7510 7510 7510 7510 0
10 20250311 192700 7012130 7510 7510 7510 7510 0
11 20250311 192600 7012130 7510 7510 7510 7510 0
12 20250311 192500 7012130 7510 7510 7510 7510 0
13 20250311 192400 7012130 7510 7510 7510 7510 0
14 20250311 192300 7012130 7510 7510 7510 7510 0
15 20250311 192200 7012130 7510 7510 7510 7510 0
16 20250311 192100 7012130 7510 7510 7510 7510 0
17 20250311 192000 7012130 7510 7510 7510 7510 0
18 20250311 191900 7012130 7510 7510 7510 7510 0
19 20250311 191800 7012130 7510 7510 7510 7510 0
20 20250311 191700 7012130 7510 7510 7510 7510 0
21 20250311 191600 7012130 7510 7510 7510 7510 0
22 20250311 191500 7012130 7510 7510 7510 7510 0
23 20250311 191400 7012130 7510 7510 7510 7510 0
24 20250311 191300 7012130 7510 7510 7510 7510 0
25 20250311 191200 7012130 7510 7510 7510 7510 0
26 20250311 191100 7012130 7510 7510 7510 7510 0
27 20250311 191000 7012130 7510 7510 7510 7510 0
28 20250311 190900 7012130 7510 7510 7510 7510 0
29 20250311 190800 7012130 7510 7510 7510 7510 0
30 20250311 190700 7012130 7510 7510 7510 7510 0
31 20250311 190600 7012130 7510 7510 7510 7510 0
32 20250311 190500 7012130 7510 7510 7510 7510 25
33 20250311 190400 7012130 7510 7510 7510 7510 0
34 20250311 190300 7012130 7510 7510 7510 7510 0
35 20250311 190200 7012130 7510 7510 7510 7510 0
36 20250311 190100 7012130 7510 7510 7510 7510 0
37 20250311 190000 7012130 7510 7510 7510 7510 0
38 20250311 185900 7012130 7510 7510 7510 7510 0
39 20250311 185800 7012130 7510 7510 7510 7510 0
40 20250311 185700 7012130 7510 7510 7510 7510 0
41 20250311 185600 7012130 7510 7510 7510 7510 0
42 20250311 185500 7012130 7510 7510 7510 7510 0
43 20250311 185400 7012130 7510 7510 7510 7510 0
44 20250311 185300 7012130 7510 7510 7510 7510 0
45 20250311 185200 7012130 7510 7510 7510 7510 0
46 20250311 185100 7012130 7510 7510 7510 7510 0
47 20250311 185000 7012130 7510 7510 7510 7510 0
48 20250311 184900 7012130 7510 7510 7510 7510 0
49 20250311 184800 7012130 7510 7510 7510 7510 0
50 20250311 184700 7012130 7510 7510 7510 7510 0
51 20250311 184600 7012130 7510 7510 7510 7510 0
52 20250311 184500 7012130 7510 7510 7510 7510 0
53 20250311 184400 7012130 7510 7510 7510 7510 0
54 20250311 184300 7012130 7510 7510 7510 7510 0
55 20250311 184200 7012130 7510 7510 7510 7510 0
56 20250311 184100 7012130 7510 7510 7510 7510 0
57 20250311 184000 7012130 7510 7510 7510 7510 0
58 20250311 183900 7012130 7510 7510 7510 7510 0
59 20250311 183800 7012130 7510 7510 7510 7510 0
60 20250311 183700 7012130 7510 7510 7510 7510 0
61 20250311 183600 7012130 7510 7510 7510 7510 0
62 20250311 183500 7012130 7510 7510 7510 7510 25
63 20250311 183400 7012130 7510 7510 7510 7510 0
64 20250311 183300 7012130 7510 7510 7510 7510 0
65 20250311 183200 7012130 7510 7510 7510 7510 0
66 20250311 183100 7012130 7510 7510 7510 7510 0
67 20250311 183000 7012130 7510 7510 7510 7510 0
68 20250311 182900 7012130 7510 7510 7510 7510 0
69 20250311 182800 7012130 7510 7510 7510 7510 0
70 20250311 182700 7012130 7510 7510 7510 7510 0
71 20250311 182600 7012130 7510 7510 7510 7510 0
72 20250311 182500 7012130 7510 7510 7510 7510 0
73 20250311 182400 7012130 7510 7510 7510 7510 0
74 20250311 182300 7012130 7510 7510 7510 7510 0
75 20250311 182200 7012130 7510 7510 7510 7510 0
76 20250311 182100 7012130 7510 7510 7510 7510 0
77 20250311 182000 7012130 7510 7510 7510 7510 0
78 20250311 181900 7012130 7510 7510 7510 7510 0
79 20250311 181800 7012130 7510 7510 7510 7510 0
80 20250311 181700 7012130 7510 7510 7510 7510 0
81 20250311 181600 7012130 7510 7510 7510 7510 0
82 20250311 181500 7012130 7510 7510 7510 7510 0
83 20250311 181400 7012130 7510 7510 7510 7510 0
84 20250311 181300 7012130 7510 7510 7510 7510 0
85 20250311 181200 7012130 7510 7510 7510 7510 0
86 20250311 181100 7012130 7510 7510 7510 7510 0
87 20250311 181000 7012130 7510 7510 7510 7510 0
88 20250311 180900 7012130 7510 7510 7510 7510 0
89 20250311 180800 7012130 7510 7510 7510 7510 0
90 20250311 180700 7012130 7510 7510 7510 7510 0
91 20250311 180600 7012130 7510 7510 7510 7510 0
92 20250311 180500 7012130 7510 7510 7510 7510 25
93 20250311 180400 7012130 7510 7510 7510 7510 0
94 20250311 180300 7012130 7510 7510 7510 7510 0
95 20250311 180200 7012130 7510 7510 7510 7510 0
96 20250311 180100 7012130 7510 7510 7510 7510 0
97 20250311 180000 7012130 7510 7510 7510 7510 0
98 20250311 175900 7012130 7510 7510 7510 7510 0
99 20250311 175800 7012130 7510 7510 7510 7510 0
100 20250311 175700 7012130 7510 7510 7510 7510 0
101 20250311 175600 7012130 7510 7510 7510 7510 0
102 20250311 175500 7012130 7510 7510 7510 7510 0
103 20250311 175400 7012130 7510 7510 7510 7510 0
104 20250311 175300 7012130 7510 7510 7510 7510 0
105 20250311 175200 7012130 7510 7510 7510 7510 0
106 20250311 175100 7012130 7510 7510 7510 7510 0
107 20250311 175000 7012130 7510 7510 7510 7510 0
108 20250311 174900 7012130 7510 7510 7510 7510 0
109 20250311 174800 7012130 7510 7510 7510 7510 0
110 20250311 174700 7012130 7510 7510 7510 7510 0
111 20250311 174600 7012130 7510 7510 7510 7510 0
112 20250311 174500 7012130 7510 7510 7510 7510 0
113 20250311 174400 7012130 7510 7510 7510 7510 0
114 20250311 174300 7012130 7510 7510 7510 7510 0
115 20250311 174200 7012130 7510 7510 7510 7510 0
116 20250311 174100 7012130 7510 7510 7510 7510 0
117 20250311 174000 7012130 7510 7510 7510 7510 0
118 20250311 173900 7012130 7510 7510 7510 7510 0
119 20250311 173800 7012130 7510 7510 7510 7510 0
120 20250311 173700 7012130 7510 7510 7510 7510 0
121 20250311 173600 7012130 7510 7510 7510 7510 0
122 20250311 173500 7012130 7510 7510 7510 7510 25
123 20250311 173400 7012130 7510 7510 7510 7510 0
124 20250311 173300 7012130 7510 7510 7510 7510 0
125 20250311 173200 7012130 7510 7510 7510 7510 0
126 20250311 173100 7012130 7510 7510 7510 7510 0
127 20250311 173000 7012130 7510 7510 7510 7510 0
128 20250311 172900 7012130 7510 7510 7510 7510 0
129 20250311 172800 7012130 7510 7510 7510 7510 0
130 20250311 172700 7012130 7510 7510 7510 7510 0
131 20250311 172600 7012130 7510 7510 7510 7510 0
132 20250311 172500 7012130 7510 7510 7510 7510 0
133 20250311 172400 7012130 7510 7510 7510 7510 0
134 20250311 172300 7012130 7510 7510 7510 7510 0
135 20250311 172200 7012130 7510 7510 7510 7510 0
136 20250311 172100 7012130 7510 7510 7510 7510 0
137 20250311 172000 7012130 7510 7510 7510 7510 0
138 20250311 171900 7012130 7510 7510 7510 7510 0
139 20250311 171800 7012130 7510 7510 7510 7510 0
140 20250311 171700 7012130 7510 7510 7510 7510 0
141 20250311 171600 7012130 7510 7510 7510 7510 0
142 20250311 171500 7012130 7510 7510 7510 7510 0
143 20250311 171400 7012130 7510 7510 7510 7510 0
144 20250311 171300 7012130 7510 7510 7510 7510 0
145 20250311 171200 7012130 7510 7510 7510 7510 0
146 20250311 171100 7012130 7510 7510 7510 7510 0
147 20250311 171000 7012130 7510 7510 7510 7510 0
148 20250311 170900 7012130 7510 7510 7510 7510 0
149 20250311 170800 7012130 7510 7510 7510 7510 0
150 20250311 170700 7012130 7510 7510 7510 7510 0
151 20250311 170600 7012130 7510 7510 7510 7510 0
152 20250311 170500 7012130 7510 7510 7510 7510 25
153 20250311 170400 7012130 7510 7510 7510 7510 0
154 20250311 170300 7012130 7510 7510 7510 7510 0
155 20250311 170200 7012130 7510 7510 7510 7510 0
156 20250311 170100 7012130 7510 7510 7510 7510 0
157 20250311 170000 7012130 7510 7510 7510 7510 0
158 20250311 165900 7012130 7510 7510 7510 7510 0
159 20250311 165800 7012130 7510 7510 7510 7510 0
160 20250311 165700 7012130 7510 7510 7510 7510 0
161 20250311 165600 7012130 7510 7510 7510 7510 0
162 20250311 165500 7012130 7510 7510 7510 7510 0
163 20250311 165400 7012130 7510 7510 7510 7510 0
164 20250311 165300 7012130 7510 7510 7510 7510 0
165 20250311 165200 7012130 7510 7510 7510 7510 0
166 20250311 165100 7012130 7510 7510 7510 7510 0
167 20250311 165000 7012130 7510 7510 7510 7510 0
168 20250311 164900 7012130 7510 7510 7510 7510 0
169 20250311 164800 7012130 7510 7510 7510 7510 0
170 20250311 164700 7012130 7510 7510 7510 7510 0
171 20250311 164600 7012130 7510 7510 7510 7510 0
172 20250311 164500 7012130 7510 7510 7510 7510 0
173 20250311 164400 7012130 7510 7510 7510 7510 0
174 20250311 164300 7012130 7510 7510 7510 7510 0
175 20250311 164200 7012130 7510 7510 7510 7510 0
176 20250311 164100 7012130 7510 7510 7510 7510 0
177 20250311 164000 7012130 7510 7510 7510 7510 0
178 20250311 163900 7012130 7510 7510 7510 7510 0
179 20250311 163800 7012130 7510 7510 7510 7510 0
180 20250311 163700 7012130 7510 7510 7510 7510 0
181 20250311 163600 7012130 7510 7510 7510 7510 0
182 20250311 163500 7012130 7510 7510 7510 7510 25
183 20250311 163400 7012130 7510 7510 7510 7510 0
184 20250311 163300 7012130 7510 7510 7510 7510 0
185 20250311 163200 7012130 7510 7510 7510 7510 0
186 20250311 163100 7012130 7510 7510 7510 7510 0
187 20250311 163000 7012130 7510 7510 7510 7510 0
188 20250311 162900 7012130 7510 7510 7510 7510 0
189 20250311 162800 7012130 7510 7510 7510 7510 0
190 20250311 162700 7012130 7510 7510 7510 7510 0
191 20250311 162600 7012130 7510 7510 7510 7510 0
192 20250311 162500 7012130 7510 7510 7510 7510 0
193 20250311 162400 7012130 7510 7510 7510 7510 0
194 20250311 162300 7012130 7510 7510 7510 7510 0
195 20250311 162200 7012130 7510 7510 7510 7510 0
196 20250311 162100 7012130 7510 7510 7510 7510 0
197 20250311 162000 7012130 7510 7510 7510 7510 0
198 20250311 161900 7012130 7510 7510 7510 7510 0
199 20250311 161800 7012130 7510 7510 7510 7510 0
200 20250311 161700 7012130 7510 7510 7510 7510 0
201 20250311 161600 7012130 7510 7510 7510 7510 0
202 20250311 161500 7012130 7510 7510 7510 7510 0
203 20250311 161400 7012130 7510 7510 7510 7510 0
204 20250311 161300 7012130 7510 7510 7510 7510 0
205 20250311 161200 7012130 7510 7510 7510 7510 0
206 20250311 161100 7012130 7510 7510 7510 7510 0
207 20250311 161000 7012130 7510 7510 7510 7510 0
208 20250311 160900 7012130 7510 7510 7510 7510 0
209 20250311 160800 7012130 7510 7510 7510 7510 0
210 20250311 160700 7012130 7510 7510 7510 7510 0
211 20250311 160600 7012130 7510 7510 7510 7510 0
212 20250311 160500 7012130 7510 7510 7510 7510 25
213 20250311 160400 7012130 7510 7510 7510 7510 0
214 20250311 160300 7012130 7510 7510 7510 7510 0
215 20250311 160200 7012130 7510 7510 7510 7510 0
216 20250311 160100 7012130 7510 7510 7510 7510 0
217 20250311 160000 7012130 7510 7510 7510 7510 0
218 20250311 155900 7012130 7510 7510 7510 7510 0
219 20250311 155800 7012130 7510 7510 7510 7510 0
220 20250311 155700 7012130 7510 7510 7510 7510 0
221 20250311 155600 7012130 7510 7510 7510 7510 0
222 20250311 155500 7012130 7510 7510 7510 7510 0
223 20250311 155400 7012130 7510 7510 7510 7510 0
224 20250311 155300 7012130 7510 7510 7510 7510 0
225 20250311 155200 7012130 7510 7510 7510 7510 0
226 20250311 155100 7012130 7510 7510 7510 7510 0
227 20250311 155000 7012130 7510 7510 7510 7510 0
228 20250311 154900 7012130 7510 7510 7510 7510 0
229 20250311 154800 7012130 7510 7510 7510 7510 0
230 20250311 154700 7012130 7510 7510 7510 7510 0
231 20250311 154600 7012130 7510 7510 7510 7510 0
232 20250311 154500 7012130 7510 7510 7510 7510 0
233 20250311 154400 7012130 7510 7510 7510 7510 0
234 20250311 154300 7012130 7510 7510 7510 7510 0
235 20250311 154200 7012130 7510 7510 7510 7510 0
236 20250311 154100 7012130 7510 7510 7510 7510 0
237 20250311 154000 7012130 7510 7510 7510 7510 0
238 20250311 153900 7012130 7510 7510 7510 7510 0
239 20250311 153800 7012130 7510 7510 7510 7510 0
240 20250311 153700 7012130 7510 7510 7510 7510 0
241 20250311 153600 7012130 7510 7510 7510 7510 0
242 20250311 153500 7012130 7510 7510 7510 7510 25
243 20250311 153400 7012130 7510 7510 7510 7510 0
244 20250311 153300 7012130 7510 7510 7510 7510 0
245 20250311 153200 7012130 7510 7510 7510 7510 0
246 20250311 153100 7012130 7510 7510 7510 7510 0
247 20250311 153000 7012130 7510 7510 7510 7510 25
248 20250311 152900 6824380 7500 7500 7500 7500 0
249 20250311 152800 6824380 7500 7500 7500 7500 0
250 20250311 152700 6824380 7500 7500 7500 7500 0
251 20250311 152600 6824380 7500 7500 7500 7500 0
252 20250311 152500 6824380 7500 7500 7500 7500 0
253 20250311 152400 6824380 7500 7500 7500 7500 0
254 20250311 152300 6824380 7500 7500 7500 7500 0
255 20250311 152200 6824380 7500 7500 7500 7500 0
256 20250311 152100 6824380 7500 7500 7500 7500 0
257 20250311 152000 6824380 7500 7500 7500 7500 0
258 20250311 151900 6824380 7500 7500 7500 7500 0
259 20250311 151800 6824380 7500 7500 7500 7500 0
260 20250311 151700 6824380 7500 7500 7500 7500 0
261 20250311 151600 6824380 7500 7500 7500 7500 0
262 20250311 151500 6824380 7500 7500 7500 7500 0
263 20250311 151400 6824380 7500 7500 7500 7500 0
264 20250311 151300 6824380 7500 7500 7500 7500 0
265 20250311 151200 6824380 7500 7500 7500 7500 0
266 20250311 151100 6824380 7500 7500 7500 7500 0
267 20250311 151000 6824380 7500 7500 7500 7500 0
268 20250311 150900 6824380 7500 7500 7500 7500 0
269 20250311 150800 6824380 7500 7500 7500 7500 0
270 20250311 150700 6824380 7500 7500 7500 7500 0
271 20250311 150600 6824380 7500 7500 7500 7500 0
272 20250311 150500 6824380 7500 7500 7500 7500 0
273 20250311 150400 6824380 7500 7500 7500 7500 0
274 20250311 150300 6824380 7500 7500 7500 7500 0
275 20250311 150200 6824380 7500 7500 7500 7500 0
276 20250311 150100 6824380 7500 7500 7500 7500 0
277 20250311 150000 6824380 7500 7500 7500 7500 0
278 20250311 145900 6824380 7500 7500 7500 7500 0
279 20250311 145800 6824380 7500 7500 7500 7500 0
280 20250311 145700 6824380 7500 7500 7500 7500 0
281 20250311 145600 6824380 7500 7500 7500 7500 0
282 20250311 145500 6824380 7500 7500 7500 7500 1
283 20250311 145400 6816880 7500 7500 7500 7500 0
284 20250311 145300 6816880 7500 7500 7500 7500 0
285 20250311 145200 6816880 7500 7500 7500 7500 0
286 20250311 145100 6816880 7500 7500 7500 7500 0
287 20250311 145000 6816880 7500 7500 7500 7500 0
288 20250311 144900 6816880 7500 7500 7500 7500 0
289 20250311 144800 6816880 7500 7500 7500 7500 0
290 20250311 144700 6816880 7500 7500 7500 7500 0
291 20250311 144600 6816880 7500 7500 7500 7500 0
292 20250311 144500 6816880 7500 7500 7500 7500 0
293 20250311 144400 6816880 7500 7500 7500 7500 0
294 20250311 144300 6816880 7500 7500 7500 7500 0
295 20250311 144200 6816880 7500 7500 7500 7500 0
296 20250311 144100 6816880 7500 7500 7500 7500 0
297 20250311 144000 6816880 7500 7500 7500 7500 0
298 20250311 143900 6816880 7500 7500 7500 7500 0
299 20250311 143800 6816880 7500 7500 7500 7500 0
300 20250311 143700 6816880 7500 7500 7500 7500 0
301 20250311 143600 6816880 7500 7500 7500 7500 0
302 20250311 143500 6816880 7500 7500 7500 7500 1
303 20250311 143400 6809380 7450 7450 7450 7450 0
304 20250311 143300 6809380 7450 7450 7450 7450 0
305 20250311 143200 6809380 7450 7450 7450 7450 0
306 20250311 143100 6809380 7450 7450 7450 7450 0
307 20250311 143000 6809380 7450 7450 7450 7450 0
308 20250311 142900 6809380 7450 7450 7450 7450 0
309 20250311 142800 6809380 7450 7450 7450 7450 1
310 20250311 142700 6801930 7500 7500 7500 7500 0
311 20250311 142600 6801930 7500 7500 7500 7500 0
312 20250311 142500 6801930 7500 7500 7500 7500 0
313 20250311 142400 6801930 7500 7500 7500 7500 0
314 20250311 142300 6801930 7500 7500 7500 7500 0
315 20250311 142200 6801930 7500 7500 7500 7500 0
316 20250311 142100 6801930 7500 7500 7500 7500 0
317 20250311 142000 6801930 7500 7500 7500 7500 0
318 20250311 141900 6801930 7500 7500 7500 7500 0
319 20250311 141800 6801930 7500 7500 7500 7500 0
320 20250311 141700 6801930 7500 7500 7500 7500 0
321 20250311 141600 6801930 7500 7500 7500 7500 0
322 20250311 141500 6801930 7500 7500 7500 7500 0
323 20250311 141400 6801930 7500 7500 7500 7500 0
324 20250311 141300 6801930 7500 7500 7500 7500 0
325 20250311 141200 6801930 7500 7500 7500 7500 0
326 20250311 141100 6801930 7500 7500 7500 7500 0
327 20250311 141000 6801930 7500 7500 7500 7500 0
328 20250311 140900 6801930 7500 7500 7500 7500 0
329 20250311 140800 6801930 7500 7500 7500 7500 0
330 20250311 140700 6801930 7500 7500 7500 7500 0
331 20250311 140600 6801930 7500 7500 7500 7500 0
332 20250311 140500 6801930 7500 7500 7500 7500 0
333 20250311 140400 6801930 7500 7500 7500 7500 0
334 20250311 140300 6801930 7500 7500 7500 7500 0
335 20250311 140200 6801930 7500 7500 7500 7500 0
336 20250311 140100 6801930 7500 7500 7500 7500 0
337 20250311 140000 6801930 7500 7500 7500 7500 0
338 20250311 135900 6801930 7500 7500 7500 7500 1
339 20250311 135800 6794430 7450 7450 7450 7450 0
340 20250311 135700 6794430 7450 7450 7450 7450 0
341 20250311 135600 6794430 7450 7450 7450 7450 2
342 20250311 135500 6779530 7500 7500 7500 7500 0
343 20250311 135400 6779530 7500 7500 7500 7500 0
344 20250311 135300 6779530 7500 7500 7500 7500 2
345 20250311 135200 6764530 7500 7500 7500 7500 0
346 20250311 135100 6764530 7500 7500 7500 7500 0
347 20250311 135000 6764530 7500 7500 7500 7500 0
348 20250311 134900 6764530 7500 7500 7500 7500 0
349 20250311 134800 6764530 7500 7500 7500 7500 0
350 20250311 134700 6764530 7500 7500 7500 7500 0
351 20250311 134600 6764530 7500 7500 7500 7500 0
352 20250311 134500 6764530 7500 7500 7500 7500 0
353 20250311 134400 6764530 7500 7500 7500 7500 0
354 20250311 134300 6764530 7500 7500 7500 7500 0
355 20250311 134200 6764530 7500 7500 7500 7500 0
356 20250311 134100 6764530 7500 7500 7500 7500 0
357 20250311 134000 6764530 7500 7500 7500 7500 0
358 20250311 133900 6764530 7500 7500 7500 7500 0
359 20250311 133800 6764530 7500 7500 7500 7500 0
360 20250311 133700 6764530 7500 7500 7500 7500 0
361 20250311 133600 6764530 7500 7500 7500 7500 0
362 20250311 133500 6764530 7500 7500 7500 7500 0
363 20250311 133400 6764530 7500 7500 7500 7500 0
364 20250311 133300 6764530 7500 7500 7500 7500 0
365 20250311 133200 6764530 7500 7500 7500 7500 0
366 20250311 133100 6764530 7500 7500 7500 7500 0
367 20250311 133000 6764530 7500 7500 7500 7500 0
368 20250311 132900 6764530 7500 7500 7500 7500 0
369 20250311 132800 6764530 7500 7500 7500 7500 0
370 20250311 132700 6764530 7500 7500 7500 7500 0
371 20250311 132600 6764530 7500 7500 7500 7500 0
372 20250311 132500 6764530 7500 7500 7500 7500 0
373 20250311 132400 6764530 7500 7500 7500 7500 0
374 20250311 132300 6764530 7500 7500 7500 7500 0
375 20250311 132200 6764530 7500 7500 7500 7500 0
376 20250311 132100 6764530 7500 7500 7500 7500 0
377 20250311 132000 6764530 7500 7500 7500 7500 0
378 20250311 131900 6764530 7500 7500 7500 7500 0
379 20250311 131800 6764530 7500 7500 7500 7500 0
380 20250311 131700 6764530 7500 7500 7500 7500 0
381 20250311 131600 6764530 7500 7450 7500 7450 2
382 20250311 131500 6749580 7500 7500 7500 7500 1
383 20250311 131400 6742080 7500 7500 7500 7500 0
384 20250311 131300 6742080 7500 7500 7500 7500 0
385 20250311 131200 6742080 7500 7500 7500 7500 0
386 20250311 131100 6742080 7500 7500 7500 7500 0
387 20250311 131000 6742080 7500 7500 7500 7500 0
388 20250311 130900 6742080 7500 7500 7500 7500 0
389 20250311 130800 6742080 7500 7500 7500 7500 0
390 20250311 130700 6742080 7500 7500 7500 7500 0
391 20250311 130600 6742080 7500 7500 7500 7500 0
392 20250311 130500 6742080 7500 7500 7500 7500 0
393 20250311 130400 6742080 7500 7500 7500 7500 0
394 20250311 130300 6742080 7500 7500 7500 7500 0
395 20250311 130200 6742080 7500 7500 7500 7500 0
396 20250311 130100 6742080 7500 7500 7500 7500 0
397 20250311 130000 6742080 7500 7500 7500 7500 0
398 20250311 125900 6742080 7500 7500 7500 7500 0
399 20250311 125800 6742080 7500 7500 7500 7500 0
400 20250311 125700 6742080 7500 7500 7500 7500 0
401 20250311 125600 6742080 7500 7500 7500 7500 0
402 20250311 125500 6742080 7500 7500 7500 7500 0
403 20250311 125400 6742080 7500 7500 7500 7500 0
404 20250311 125300 6742080 7500 7500 7500 7500 0
405 20250311 125200 6742080 7500 7500 7500 7500 0
406 20250311 125100 6742080 7500 7500 7500 7500 0
407 20250311 125000 6742080 7500 7500 7500 7500 0
408 20250311 124900 6742080 7500 7500 7500 7500 0
409 20250311 124800 6742080 7500 7500 7500 7500 0
410 20250311 124700 6742080 7500 7500 7500 7500 0
411 20250311 124600 6742080 7500 7500 7500 7500 0
412 20250311 124500 6742080 7500 7500 7500 7500 0
413 20250311 124400 6742080 7500 7500 7500 7500 0
414 20250311 124300 6742080 7500 7500 7500 7500 0
415 20250311 124200 6742080 7500 7500 7500 7500 0
416 20250311 124100 6742080 7500 7500 7500 7500 0
417 20250311 124000 6742080 7500 7500 7500 7500 0
418 20250311 123900 6742080 7500 7500 7500 7500 0
419 20250311 123800 6742080 7500 7500 7500 7500 0
420 20250311 123700 6742080 7500 7500 7500 7500 0
421 20250311 123600 6742080 7500 7500 7500 7500 0
422 20250311 123500 6742080 7500 7500 7500 7500 0
423 20250311 123400 6742080 7500 7500 7500 7500 0
424 20250311 123300 6742080 7500 7500 7500 7500 0
425 20250311 123200 6742080 7500 7500 7500 7500 0
426 20250311 123100 6742080 7500 7500 7500 7500 0
427 20250311 123000 6742080 7500 7500 7500 7500 0
428 20250311 122900 6742080 7500 7500 7500 7500 0
429 20250311 122800 6742080 7500 7500 7500 7500 0
430 20250311 122700 6742080 7500 7500 7500 7500 0
431 20250311 122600 6742080 7500 7500 7500 7500 0
432 20250311 122500 6742080 7500 7500 7500 7500 0
433 20250311 122400 6742080 7500 7500 7500 7500 0
434 20250311 122300 6742080 7500 7500 7500 7500 1
435 20250311 122200 6734580 7510 7510 7510 7510 0
436 20250311 122100 6734580 7510 7510 7510 7510 0
437 20250311 122000 6734580 7510 7510 7510 7510 0
438 20250311 121900 6734580 7510 7510 7510 7510 0
439 20250311 121800 6734580 7510 7510 7510 7510 0
440 20250311 121700 6734580 7510 7510 7510 7510 0
441 20250311 121600 6734580 7510 7510 7510 7510 0
442 20250311 121500 6734580 7510 7510 7510 7510 0
443 20250311 121400 6734580 7510 7510 7510 7510 0
444 20250311 121300 6734580 7510 7510 7510 7510 0
445 20250311 121200 6734580 7510 7510 7510 7510 0
446 20250311 121100 6734580 7510 7510 7510 7510 0
447 20250311 121000 6734580 7510 7510 7510 7510 0
448 20250311 120900 6734580 7510 7510 7510 7510 0
449 20250311 120800 6734580 7510 7510 7510 7510 0
450 20250311 120700 6734580 7510 7510 7510 7510 0
451 20250311 120600 6734580 7510 7510 7510 7510 0
452 20250311 120500 6734580 7510 7510 7510 7510 0
453 20250311 120400 6734580 7510 7510 7510 7510 0
454 20250311 120300 6734580 7510 7510 7510 7510 0
455 20250311 120200 6734580 7510 7510 7510 7510 0
456 20250311 120100 6734580 7510 7510 7510 7510 0
457 20250311 120000 6734580 7510 7510 7510 7510 0
458 20250311 115900 6734580 7510 7510 7510 7510 0
459 20250311 115800 6734580 7510 7510 7510 7510 0
460 20250311 115700 6734580 7510 7510 7510 7510 0
461 20250311 115600 6734580 7510 7510 7510 7510 0
462 20250311 115500 6734580 7510 7510 7510 7510 0
463 20250311 115400 6734580 7510 7510 7510 7510 0
464 20250311 115300 6734580 7510 7510 7510 7510 0
465 20250311 115200 6734580 7510 7510 7510 7510 0
466 20250311 115100 6734580 7510 7510 7510 7510 0
467 20250311 115000 6734580 7510 7510 7510 7510 0
468 20250311 114900 6734580 7510 7510 7510 7510 0
469 20250311 114800 6734580 7510 7510 7510 7510 0
470 20250311 114700 6734580 7510 7510 7510 7510 0
471 20250311 114600 6734580 7510 7510 7510 7510 0
472 20250311 114500 6734580 7510 7500 7510 7500 26
473 20250311 114400 6539410 7500 7500 7500 7500 0
474 20250311 114300 6539410 7500 7500 7500 7500 0
475 20250311 114200 6539410 7500 7500 7500 7500 0
476 20250311 114100 6539410 7500 7500 7500 7500 0
477 20250311 114000 6539410 7500 7500 7500 7500 0
478 20250311 113900 6539410 7500 7500 7500 7500 0
479 20250311 113800 6539410 7500 7500 7500 7500 0
480 20250311 113700 6539410 7500 7500 7500 7500 0
481 20250311 113600 6539410 7500 7500 7500 7500 0
482 20250311 113500 6539410 7500 7500 7500 7500 0
483 20250311 113400 6539410 7500 7500 7500 7500 0
484 20250311 113300 6539410 7500 7500 7500 7500 0
485 20250311 113200 6539410 7500 7500 7500 7500 0
486 20250311 113100 6539410 7500 7500 7500 7500 0
487 20250311 113000 6539410 7500 7500 7500 7500 0
488 20250311 112900 6539410 7500 7500 7500 7500 0
489 20250311 112800 6539410 7500 7500 7500 7500 0
490 20250311 112700 6539410 7500 7500 7500 7500 0
491 20250311 112600 6539410 7500 7460 7500 7460 98
492 20250311 112500 5808290 7460 7460 7460 7460 0
493 20250311 112400 5808290 7460 7460 7460 7460 0
494 20250311 112300 5808290 7460 7460 7460 7460 0
495 20250311 112200 5808290 7460 7460 7460 7460 0
496 20250311 112100 5808290 7460 7460 7460 7460 0
497 20250311 112000 5808290 7460 7460 7460 7460 0
498 20250311 111900 5808290 7460 7460 7460 7460 0
499 20250311 111800 5808290 7460 7460 7460 7460 0
500 20250311 111700 5808290 7460 7460 7460 7460 0
501 20250311 111600 5808290 7460 7460 7460 7460 0
502 20250311 111500 5808290 7460 7460 7460 7460 0
503 20250311 111400 5808290 7460 7460 7460 7460 0
504 20250311 111300 5808290 7460 7460 7460 7460 1
505 20250311 111200 5800830 7460 7460 7460 7460 0
506 20250311 111100 5800830 7460 7460 7460 7460 0
507 20250311 111000 5800830 7460 7460 7460 7460 0
508 20250311 110900 5800830 7460 7460 7460 7460 0
509 20250311 110800 5800830 7460 7460 7460 7460 0
510 20250311 110700 5800830 7460 7460 7460 7460 0
511 20250311 110600 5800830 7460 7460 7460 7460 0
512 20250311 110500 5800830 7460 7460 7460 7460 0
513 20250311 110400 5800830 7460 7460 7460 7460 0
514 20250311 110300 5800830 7460 7460 7460 7460 0
515 20250311 110200 5800830 7460 7460 7460 7460 7
516 20250311 110100 5748610 7440 7440 7440 7440 0
517 20250311 110000 5748610 7440 7440 7440 7440 0
518 20250311 105900 5748610 7440 7440 7440 7440 0
519 20250311 105800 5748610 7440 7440 7440 7440 0
520 20250311 105700 5748610 7440 7440 7440 7440 0
521 20250311 105600 5748610 7440 7440 7440 7440 0
522 20250311 105500 5748610 7440 7440 7440 7440 1
523 20250311 105400 5741170 7460 7460 7460 7460 0
524 20250311 105300 5741170 7460 7460 7460 7460 0
525 20250311 105200 5741170 7460 7460 7460 7460 7
526 20250311 105100 5688950 7460 7460 7460 7460 0
527 20250311 105000 5688950 7460 7460 7460 7460 0
528 20250311 104900 5688950 7460 7460 7460 7460 0
529 20250311 104800 5688950 7460 7460 7460 7460 0
530 20250311 104700 5688950 7460 7460 7460 7460 0
531 20250311 104600 5688950 7460 7460 7460 7460 0
532 20250311 104500 5688950 7460 7460 7460 7460 0
533 20250311 104400 5688950 7460 7460 7460 7460 0
534 20250311 104300 5688950 7460 7460 7460 7460 0
535 20250311 104200 5688950 7460 7460 7460 7460 0
536 20250311 104100 5688950 7460 7460 7460 7460 0
537 20250311 104000 5688950 7460 7460 7460 7460 0
538 20250311 103900 5688950 7460 7460 7460 7460 0
539 20250311 103800 5688950 7460 7460 7460 7460 0
540 20250311 103700 5688950 7460 7460 7460 7460 0
541 20250311 103600 5688950 7460 7460 7460 7460 0
542 20250311 103500 5688950 7460 7460 7460 7460 1
543 20250311 103400 5681490 7440 7470 7470 7440 226
544 20250311 103300 3997600 7500 7500 7500 7500 0
545 20250311 103200 3997600 7500 7500 7500 7500 0
546 20250311 103100 3997600 7500 7500 7500 7500 0
547 20250311 103000 3997600 7500 7500 7500 7500 0
548 20250311 102900 3997600 7500 7500 7500 7500 2
549 20250311 102800 3982600 7500 7500 7500 7500 8
550 20250311 102700 3922600 7500 7500 7500 7500 0
551 20250311 102600 3922600 7500 7500 7500 7500 0
552 20250311 102500 3922600 7500 7500 7500 7500 0
553 20250311 102400 3922600 7500 7500 7500 7500 0
554 20250311 102300 3922600 7500 7500 7500 7500 0
555 20250311 102200 3922600 7500 7500 7500 7500 0
556 20250311 102100 3922600 7500 7500 7500 7500 0
557 20250311 102000 3922600 7500 7500 7500 7500 0
558 20250311 101900 3922600 7500 7500 7500 7500 0
559 20250311 101800 3922600 7500 7500 7500 7500 0
560 20250311 101700 3922600 7500 7500 7500 7500 0
561 20250311 101600 3922600 7500 7500 7500 7500 1
562 20250311 101500 3915100 7510 7510 7510 7510 0
563 20250311 101400 3915100 7510 7510 7510 7510 0
564 20250311 101300 3915100 7510 7510 7510 7510 0
565 20250311 101200 3915100 7510 7510 7510 7510 0
566 20250311 101100 3915100 7510 7510 7510 7510 0
567 20250311 101000 3915100 7510 7510 7510 7510 0
568 20250311 100900 3915100 7510 7510 7510 7510 0
569 20250311 100800 3915100 7510 7510 7510 7510 0
570 20250311 100700 3915100 7510 7510 7510 7510 0
571 20250311 100600 3915100 7510 7510 7510 7510 0
572 20250311 100500 3915100 7510 7510 7510 7510 0
573 20250311 100400 3915100 7510 7510 7510 7510 0
574 20250311 100300 3915100 7510 7510 7510 7510 0
575 20250311 100200 3915100 7510 7510 7510 7510 0
576 20250311 100100 3915100 7510 7510 7510 7510 1
577 20250311 100000 3907590 7520 7520 7520 7520 0
578 20250311 095900 3907590 7520 7520 7520 7520 0
579 20250311 095800 3907590 7520 7520 7520 7520 0
580 20250311 095700 3907590 7520 7520 7520 7520 0
581 20250311 095600 3907590 7520 7520 7520 7520 0
582 20250311 095500 3907590 7520 7520 7520 7520 0
583 20250311 095400 3907590 7520 7520 7520 7520 0
584 20250311 095300 3907590 7520 7520 7520 7520 0
585 20250311 095200 3907590 7520 7520 7520 7520 0
586 20250311 095100 3907590 7520 7500 7520 7500 65
587 20250311 095000 3419310 7500 7500 7500 7500 0
588 20250311 094900 3419310 7500 7500 7500 7500 0
589 20250311 094800 3419310 7500 7500 7500 7500 0
590 20250311 094700 3419310 7500 7500 7500 7500 0
591 20250311 094600 3419310 7500 7500 7500 7500 0
592 20250311 094500 3419310 7500 7500 7500 7500 0
593 20250311 094400 3419310 7500 7500 7500 7500 1
594 20250311 094300 3411810 7500 7500 7500 7500 0
595 20250311 094200 3411810 7500 7500 7500 7500 0
596 20250311 094100 3411810 7500 7500 7500 7500 0
597 20250311 094000 3411810 7500 7500 7500 7500 0
598 20250311 093900 3411810 7500 7500 7500 7500 0
599 20250311 093800 3411810 7500 7500 7500 7500 0
600 20250311 093700 3411810 7500 7500 7500 7500 0
601 20250311 093600 3411810 7500 7500 7500 7500 0
602 20250311 093500 3411810 7500 7500 7500 7500 0
603 20250311 093400 3411810 7500 7500 7500 7500 0
604 20250311 093300 3411810 7500 7500 7500 7500 0
605 20250311 093200 3411810 7500 7500 7500 7500 0
606 20250311 093100 3411810 7500 7500 7500 7500 0
607 20250311 093000 3411810 7500 7500 7500 7500 0
608 20250311 092900 3411810 7500 7500 7500 7500 7
609 20250311 092800 3359310 7510 7510 7510 7510 0
610 20250311 092700 3359310 7510 7510 7510 7510 0
611 20250311 092600 3359310 7510 7510 7510 7510 0
612 20250311 092500 3359310 7510 7510 7510 7510 0
613 20250311 092400 3359310 7510 7510 7510 7510 0
614 20250311 092300 3359310 7510 7510 7510 7510 0
615 20250311 092200 3359310 7510 7510 7510 7510 0
616 20250311 092100 3359310 7510 7510 7510 7510 0
617 20250311 092000 3359310 7510 7500 7510 7500 10
618 20250311 091900 3284280 7500 7500 7500 7500 0
619 20250311 091800 3284280 7500 7500 7500 7500 0
620 20250311 091700 3284280 7500 7500 7500 7500 0
621 20250311 091600 3284280 7500 7500 7500 7500 3
622 20250311 091500 3261780 7500 7470 7500 7470 97
623 20250311 091400 2535020 7490 7490 7490 7490 0
624 20250311 091300 2535020 7490 7490 7490 7490 23
625 20250311 091200 2362750 7490 7490 7490 7490 0
626 20250311 091100 2362750 7490 7490 7490 7490 0
627 20250311 091000 2362750 7490 7490 7490 7490 0
628 20250311 090900 2362750 7490 7490 7490 7490 5
629 20250311 090800 2325300 7490 7490 7490 7490 1
630 20250311 090700 2317810 7450 7450 7450 7450 0
631 20250311 090600 2317810 7450 7450 7450 7450 8
632 20250311 090500 2258210 7450 7450 7450 7450 2
633 20250311 090400 2243310 7450 7450 7450 7450 0
634 20250311 090300 2243310 7450 7440 7450 7420 241
635 20250311 090200 454530 7450 7450 7450 7450 58
636 20250311 090100 22430 7530 7530 7530 7530 1
637 20250311 090000 14900 7450 7450 7450 7450 2

1
049830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,6132112,0,46113482240,0.00
20250306,0,6132112,0,46420087840,0.00
20250305,0,6132112,0,46910656800,0.00
20250304,0,6132112,0,47033299040,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 6132112 0 46113482240 0.00
3 20250306 0 6132112 0 46420087840 0.00
4 20250305 0 6132112 0 46910656800 0.00
5 20250304 0 6132112 0 47033299040 0.00