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

643
054800/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194100,76955255,8800,8800,8800,8800,126
20250311,194000,76955255,8800,8800,8800,8800,0
20250311,193900,76955255,8800,8800,8800,8800,0
20250311,193800,76955255,8800,8800,8800,8800,0
20250311,193700,76955255,8800,8800,8800,8800,0
20250311,193600,76955255,8800,8800,8800,8800,0
20250311,193500,76955255,8800,8800,8800,8800,0
20250311,193400,76955255,8800,8800,8800,8800,0
20250311,193300,76955255,8800,8800,8800,8800,0
20250311,193200,76955255,8800,8800,8800,8800,0
20250311,193100,76955255,8800,8800,8800,8800,0
20250311,193000,76955255,8800,8800,8800,8800,0
20250311,192900,76955255,8800,8800,8800,8800,0
20250311,192800,76955255,8800,8800,8800,8800,0
20250311,192700,76955255,8800,8800,8800,8800,0
20250311,192600,76955255,8800,8800,8800,8800,0
20250311,192500,76955255,8800,8800,8800,8800,0
20250311,192400,76955255,8800,8800,8800,8800,0
20250311,192300,76955255,8800,8800,8800,8800,0
20250311,192200,76955255,8800,8800,8800,8800,0
20250311,192100,76955255,8800,8800,8800,8800,0
20250311,192000,76955255,8800,8800,8800,8800,0
20250311,191900,76955255,8800,8800,8800,8800,0
20250311,191800,76955255,8800,8800,8800,8800,0
20250311,191700,76955255,8800,8800,8800,8800,0
20250311,191600,76955255,8800,8800,8800,8800,0
20250311,191500,76955255,8800,8800,8800,8800,0
20250311,191400,76955255,8800,8800,8800,8800,0
20250311,191300,76955255,8800,8800,8800,8800,0
20250311,191200,76955255,8800,8800,8800,8800,0
20250311,191100,76955255,8800,8800,8800,8800,126
20250311,191000,76955255,8800,8800,8800,8800,0
20250311,190900,76955255,8800,8800,8800,8800,0
20250311,190800,76955255,8800,8800,8800,8800,0
20250311,190700,76955255,8800,8800,8800,8800,0
20250311,190600,76955255,8800,8800,8800,8800,0
20250311,190500,76955255,8800,8800,8800,8800,0
20250311,190400,76955255,8800,8800,8800,8800,0
20250311,190300,76955255,8800,8800,8800,8800,0
20250311,190200,76955255,8800,8800,8800,8800,0
20250311,190100,76955255,8800,8800,8800,8800,0
20250311,190000,76955255,8800,8800,8800,8800,0
20250311,185900,76955255,8800,8800,8800,8800,0
20250311,185800,76955255,8800,8800,8800,8800,0
20250311,185700,76955255,8800,8800,8800,8800,0
20250311,185600,76955255,8800,8800,8800,8800,0
20250311,185500,76955255,8800,8800,8800,8800,0
20250311,185400,76955255,8800,8800,8800,8800,0
20250311,185300,76955255,8800,8800,8800,8800,0
20250311,185200,76955255,8800,8800,8800,8800,0
20250311,185100,76955255,8800,8800,8800,8800,0
20250311,185000,76955255,8800,8800,8800,8800,0
20250311,184900,76955255,8800,8800,8800,8800,0
20250311,184800,76955255,8800,8800,8800,8800,0
20250311,184700,76955255,8800,8800,8800,8800,0
20250311,184600,76955255,8800,8800,8800,8800,0
20250311,184500,76955255,8800,8800,8800,8800,0
20250311,184400,76955255,8800,8800,8800,8800,0
20250311,184300,76955255,8800,8800,8800,8800,0
20250311,184200,76955255,8800,8800,8800,8800,0
20250311,184100,76955255,8800,8800,8800,8800,126
20250311,184000,76955255,8800,8800,8800,8800,0
20250311,183900,76955255,8800,8800,8800,8800,0
20250311,183800,76955255,8800,8800,8800,8800,0
20250311,183700,76955255,8800,8800,8800,8800,0
20250311,183600,76955255,8800,8800,8800,8800,0
20250311,183500,76955255,8800,8800,8800,8800,0
20250311,183400,76955255,8800,8800,8800,8800,0
20250311,183300,76955255,8800,8800,8800,8800,0
20250311,183200,76955255,8800,8800,8800,8800,0
20250311,183100,76955255,8800,8800,8800,8800,0
20250311,183000,76955255,8800,8800,8800,8800,0
20250311,182900,76955255,8800,8800,8800,8800,0
20250311,182800,76955255,8800,8800,8800,8800,0
20250311,182700,76955255,8800,8800,8800,8800,0
20250311,182600,76955255,8800,8800,8800,8800,0
20250311,182500,76955255,8800,8800,8800,8800,0
20250311,182400,76955255,8800,8800,8800,8800,0
20250311,182300,76955255,8800,8800,8800,8800,0
20250311,182200,76955255,8800,8800,8800,8800,0
20250311,182100,76955255,8800,8800,8800,8800,0
20250311,182000,76955255,8800,8800,8800,8800,0
20250311,181900,76955255,8800,8800,8800,8800,0
20250311,181800,76955255,8800,8800,8800,8800,0
20250311,181700,76955255,8800,8800,8800,8800,0
20250311,181600,76955255,8800,8800,8800,8800,0
20250311,181500,76955255,8800,8800,8800,8800,0
20250311,181400,76955255,8800,8800,8800,8800,0
20250311,181300,76955255,8800,8800,8800,8800,0
20250311,181200,76955255,8800,8800,8800,8800,0
20250311,181100,76955255,8800,8800,8800,8800,126
20250311,181000,76955255,8800,8800,8800,8800,0
20250311,180900,76955255,8800,8800,8800,8800,0
20250311,180800,76955255,8800,8800,8800,8800,0
20250311,180700,76955255,8800,8800,8800,8800,0
20250311,180600,76955255,8800,8800,8800,8800,0
20250311,180500,76955255,8800,8800,8800,8800,0
20250311,180400,76955255,8800,8800,8800,8800,0
20250311,180300,76955255,8800,8800,8800,8800,0
20250311,180200,76955255,8800,8800,8800,8800,0
20250311,180100,76955255,8800,8800,8800,8800,0
20250311,180000,76955255,8800,8800,8800,8800,0
20250311,175900,76955255,8800,8800,8800,8800,0
20250311,175800,76955255,8800,8800,8800,8800,0
20250311,175700,76955255,8800,8800,8800,8800,0
20250311,175600,76955255,8800,8800,8800,8800,0
20250311,175500,76955255,8800,8800,8800,8800,0
20250311,175400,76955255,8800,8800,8800,8800,0
20250311,175300,76955255,8800,8800,8800,8800,0
20250311,175200,76955255,8800,8800,8800,8800,0
20250311,175100,76955255,8800,8800,8800,8800,0
20250311,175000,76955255,8800,8800,8800,8800,0
20250311,174900,76955255,8800,8800,8800,8800,0
20250311,174800,76955255,8800,8800,8800,8800,0
20250311,174700,76955255,8800,8800,8800,8800,0
20250311,174600,76955255,8800,8800,8800,8800,0
20250311,174500,76955255,8800,8800,8800,8800,0
20250311,174400,76955255,8800,8800,8800,8800,0
20250311,174300,76955255,8800,8800,8800,8800,0
20250311,174200,76955255,8800,8800,8800,8800,0
20250311,174100,76955255,8800,8800,8800,8800,126
20250311,174000,76955255,8800,8800,8800,8800,0
20250311,173900,76955255,8800,8800,8800,8800,0
20250311,173800,76955255,8800,8800,8800,8800,0
20250311,173700,76955255,8800,8800,8800,8800,0
20250311,173600,76955255,8800,8800,8800,8800,0
20250311,173500,76955255,8800,8800,8800,8800,0
20250311,173400,76955255,8800,8800,8800,8800,0
20250311,173300,76955255,8800,8800,8800,8800,0
20250311,173200,76955255,8800,8800,8800,8800,0
20250311,173100,76955255,8800,8800,8800,8800,0
20250311,173000,76955255,8800,8800,8800,8800,0
20250311,172900,76955255,8800,8800,8800,8800,0
20250311,172800,76955255,8800,8800,8800,8800,0
20250311,172700,76955255,8800,8800,8800,8800,0
20250311,172600,76955255,8800,8800,8800,8800,0
20250311,172500,76955255,8800,8800,8800,8800,0
20250311,172400,76955255,8800,8800,8800,8800,0
20250311,172300,76955255,8800,8800,8800,8800,0
20250311,172200,76955255,8800,8800,8800,8800,0
20250311,172100,76955255,8800,8800,8800,8800,0
20250311,172000,76955255,8800,8800,8800,8800,0
20250311,171900,76955255,8800,8800,8800,8800,0
20250311,171800,76955255,8800,8800,8800,8800,0
20250311,171700,76955255,8800,8800,8800,8800,0
20250311,171600,76955255,8800,8800,8800,8800,0
20250311,171500,76955255,8800,8800,8800,8800,0
20250311,171400,76955255,8800,8800,8800,8800,0
20250311,171300,76955255,8800,8800,8800,8800,0
20250311,171200,76955255,8800,8800,8800,8800,0
20250311,171100,76955255,8800,8800,8800,8800,126
20250311,171000,76955255,8800,8800,8800,8800,0
20250311,170900,76955255,8800,8800,8800,8800,0
20250311,170800,76955255,8800,8800,8800,8800,0
20250311,170700,76955255,8800,8800,8800,8800,0
20250311,170600,76955255,8800,8800,8800,8800,0
20250311,170500,76955255,8800,8800,8800,8800,0
20250311,170400,76955255,8800,8800,8800,8800,0
20250311,170300,76955255,8800,8800,8800,8800,0
20250311,170200,76955255,8800,8800,8800,8800,0
20250311,170100,76955255,8800,8800,8800,8800,0
20250311,170000,76955255,8800,8800,8800,8800,0
20250311,165900,76955255,8800,8800,8800,8800,0
20250311,165800,76955255,8800,8800,8800,8800,0
20250311,165700,76955255,8800,8800,8800,8800,0
20250311,165600,76955255,8800,8800,8800,8800,0
20250311,165500,76955255,8800,8800,8800,8800,0
20250311,165400,76955255,8800,8800,8800,8800,0
20250311,165300,76955255,8800,8800,8800,8800,0
20250311,165200,76955255,8800,8800,8800,8800,0
20250311,165100,76955255,8800,8800,8800,8800,0
20250311,165000,76955255,8800,8800,8800,8800,0
20250311,164900,76955255,8800,8800,8800,8800,0
20250311,164800,76955255,8800,8800,8800,8800,0
20250311,164700,76955255,8800,8800,8800,8800,0
20250311,164600,76955255,8800,8800,8800,8800,0
20250311,164500,76955255,8800,8800,8800,8800,0
20250311,164400,76955255,8800,8800,8800,8800,0
20250311,164300,76955255,8800,8800,8800,8800,0
20250311,164200,76955255,8800,8800,8800,8800,0
20250311,164100,76955255,8800,8800,8800,8800,126
20250311,164000,76955255,8800,8800,8800,8800,0
20250311,163900,76955255,8800,8800,8800,8800,0
20250311,163800,76955255,8800,8800,8800,8800,0
20250311,163700,76955255,8800,8800,8800,8800,0
20250311,163600,76955255,8800,8800,8800,8800,0
20250311,163500,76955255,8800,8800,8800,8800,0
20250311,163400,76955255,8800,8800,8800,8800,0
20250311,163300,76955255,8800,8800,8800,8800,0
20250311,163200,76955255,8800,8800,8800,8800,0
20250311,163100,76955255,8800,8800,8800,8800,0
20250311,163000,76955255,8800,8800,8800,8800,0
20250311,162900,76955255,8800,8800,8800,8800,0
20250311,162800,76955255,8800,8800,8800,8800,0
20250311,162700,76955255,8800,8800,8800,8800,0
20250311,162600,76955255,8800,8800,8800,8800,0
20250311,162500,76955255,8800,8800,8800,8800,0
20250311,162400,76955255,8800,8800,8800,8800,0
20250311,162300,76955255,8800,8800,8800,8800,0
20250311,162200,76955255,8800,8800,8800,8800,0
20250311,162100,76955255,8800,8800,8800,8800,0
20250311,162000,76955255,8800,8800,8800,8800,0
20250311,161900,76955255,8800,8800,8800,8800,0
20250311,161800,76955255,8800,8800,8800,8800,0
20250311,161700,76955255,8800,8800,8800,8800,0
20250311,161600,76955255,8800,8800,8800,8800,0
20250311,161500,76955255,8800,8800,8800,8800,0
20250311,161400,76955255,8800,8800,8800,8800,0
20250311,161300,76955255,8800,8800,8800,8800,0
20250311,161200,76955255,8800,8800,8800,8800,0
20250311,161100,76955255,8800,8800,8800,8800,126
20250311,161000,76955255,8800,8800,8800,8800,0
20250311,160900,76955255,8800,8800,8800,8800,0
20250311,160800,76955255,8800,8800,8800,8800,0
20250311,160700,76955255,8800,8800,8800,8800,0
20250311,160600,76955255,8800,8800,8800,8800,0
20250311,160500,76955255,8800,8800,8800,8800,0
20250311,160400,76955255,8800,8800,8800,8800,0
20250311,160300,76955255,8800,8800,8800,8800,0
20250311,160200,76955255,8800,8800,8800,8800,0
20250311,160100,76955255,8800,8800,8800,8800,0
20250311,160000,76955255,8800,8800,8800,8800,0
20250311,155900,76955255,8800,8800,8800,8800,0
20250311,155800,76955255,8800,8800,8800,8800,0
20250311,155700,76955255,8800,8800,8800,8800,0
20250311,155600,76955255,8800,8800,8800,8800,0
20250311,155500,76955255,8800,8800,8800,8800,0
20250311,155400,76955255,8800,8800,8800,8800,0
20250311,155300,76955255,8800,8800,8800,8800,0
20250311,155200,76955255,8800,8800,8800,8800,0
20250311,155100,76955255,8800,8800,8800,8800,0
20250311,155000,76955255,8800,8800,8800,8800,0
20250311,154900,76955255,8800,8800,8800,8800,0
20250311,154800,76955255,8800,8800,8800,8800,0
20250311,154700,76955255,8800,8800,8800,8800,0
20250311,154600,76955255,8800,8800,8800,8800,0
20250311,154500,76955255,8800,8800,8800,8800,0
20250311,154400,76955255,8800,8800,8800,8800,0
20250311,154300,76955255,8800,8800,8800,8800,0
20250311,154200,76955255,8800,8800,8800,8800,0
20250311,154100,76955255,8800,8800,8800,8800,126
20250311,154000,76955255,8800,8800,8800,8800,0
20250311,153900,76955255,8800,8800,8800,8800,0
20250311,153800,76955255,8800,8800,8800,8800,0
20250311,153700,76955255,8800,8800,8800,8800,0
20250311,153600,76955255,8800,8800,8800,8800,0
20250311,153500,76955255,8800,8800,8800,8800,0
20250311,153400,76955255,8800,8800,8800,8800,0
20250311,153300,76955255,8800,8800,8800,8800,0
20250311,153200,76955255,8800,8800,8800,8800,0
20250311,153100,76955255,8800,8800,8800,8800,0
20250311,153000,76955255,8800,8800,8800,8800,126
20250311,152900,75846455,8800,8800,8800,8800,0
20250311,152800,75846455,8800,8800,8800,8800,0
20250311,152700,75846455,8800,8800,8800,8800,0
20250311,152600,75846455,8800,8800,8800,8800,0
20250311,152500,75846455,8800,8800,8800,8800,0
20250311,152400,75846455,8800,8800,8800,8800,0
20250311,152300,75846455,8800,8800,8800,8800,0
20250311,152200,75846455,8800,8800,8800,8800,0
20250311,152100,75846455,8800,8800,8800,8800,0
20250311,152000,75846455,8800,8800,8800,8800,0
20250311,151900,75846455,8800,8800,8800,8800,0
20250311,151800,75846455,8800,8790,8800,8790,1001
20250311,151700,67040905,8790,8790,8790,8790,17
20250311,151600,66891475,8790,8790,8790,8790,0
20250311,151500,66891475,8790,8790,8790,8790,0
20250311,151400,66891475,8790,8790,8790,8790,0
20250311,151300,66891475,8790,8790,8790,8790,27
20250311,151200,66654145,8790,8790,8790,8790,27
20250311,151100,66416815,8790,8790,8790,8790,0
20250311,151000,66416815,8790,8790,8790,8790,0
20250311,150900,66416815,8790,8790,8790,8790,0
20250311,150800,66416815,8790,8790,8790,8790,0
20250311,150700,66416815,8790,8790,8790,8790,0
20250311,150600,66416815,8790,8790,8790,8790,0
20250311,150500,66416815,8790,8790,8790,8790,0
20250311,150400,66416815,8790,8790,8790,8790,0
20250311,150300,66416815,8790,8790,8790,8790,0
20250311,150200,66416815,8790,8790,8790,8790,0
20250311,150100,66416815,8790,8790,8790,8790,1
20250311,150000,66408025,8750,8750,8750,8750,0
20250311,145900,66408025,8750,8750,8750,8750,0
20250311,145800,66408025,8750,8750,8750,8750,0
20250311,145700,66408025,8750,8750,8750,8750,100
20250311,145600,65533025,8750,8750,8750,8750,233
20250311,145500,63494275,8750,8750,8750,8750,0
20250311,145400,63494275,8750,8750,8750,8750,0
20250311,145300,63494275,8750,8750,8750,8750,208
20250311,145200,61674275,8750,8750,8750,8750,8
20250311,145100,61604275,8750,8750,8750,8750,646
20250311,145000,55951775,8790,8790,8790,8790,0
20250311,144900,55951775,8790,8790,8790,8790,0
20250311,144800,55951775,8790,8790,8790,8790,0
20250311,144700,55951775,8790,8790,8790,8790,0
20250311,144600,55951775,8790,8790,8790,8790,0
20250311,144500,55951775,8790,8790,8790,8790,0
20250311,144400,55951775,8790,8790,8790,8790,1
20250311,144300,55942985,8790,8790,8790,8790,0
20250311,144200,55942985,8790,8790,8790,8790,0
20250311,144100,55942985,8790,8790,8790,8790,0
20250311,144000,55942985,8790,8790,8790,8790,0
20250311,143900,55942985,8790,8790,8790,8790,0
20250311,143800,55942985,8790,8790,8790,8790,0
20250311,143700,55942985,8790,8790,8790,8790,0
20250311,143600,55942985,8790,8790,8790,8790,0
20250311,143500,55942985,8790,8780,8790,8780,31
20250311,143400,55670795,8750,8750,8750,8750,0
20250311,143300,55670795,8750,8750,8750,8750,0
20250311,143200,55670795,8750,8750,8750,8750,0
20250311,143100,55670795,8750,8750,8750,8750,20
20250311,143000,55495795,8800,8800,8800,8800,0
20250311,142900,55495795,8800,8800,8800,8800,0
20250311,142800,55495795,8800,8800,8800,8800,0
20250311,142700,55495795,8800,8800,8800,8800,0
20250311,142600,55495795,8800,8800,8800,8800,0
20250311,142500,55495795,8800,8800,8800,8800,0
20250311,142400,55495795,8800,8800,8800,8800,0
20250311,142300,55495795,8800,8800,8800,8800,0
20250311,142200,55495795,8800,8800,8800,8800,0
20250311,142100,55495795,8800,8800,8800,8800,0
20250311,142000,55495795,8800,8800,8800,8800,0
20250311,141900,55495795,8800,8800,8800,8800,0
20250311,141800,55495795,8800,8800,8800,8800,0
20250311,141700,55495795,8800,8800,8800,8800,0
20250311,141600,55495795,8800,8800,8800,8800,0
20250311,141500,55495795,8800,8800,8800,8800,0
20250311,141400,55495795,8800,8800,8800,8800,0
20250311,141300,55495795,8800,8800,8800,8800,0
20250311,141200,55495795,8800,8800,8800,8800,0
20250311,141100,55495795,8800,8800,8800,8800,0
20250311,141000,55495795,8800,8800,8800,8800,0
20250311,140900,55495795,8800,8800,8800,8800,0
20250311,140800,55495795,8800,8800,8800,8800,0
20250311,140700,55495795,8800,8800,8800,8800,0
20250311,140600,55495795,8800,8800,8800,8800,0
20250311,140500,55495795,8800,8800,8800,8800,0
20250311,140400,55495795,8800,8800,8800,8800,0
20250311,140300,55495795,8800,8800,8800,8800,0
20250311,140200,55495795,8800,8800,8800,8800,0
20250311,140100,55495795,8800,8800,8800,8800,0
20250311,140000,55495795,8800,8800,8800,8800,0
20250311,135900,55495795,8800,8800,8800,8800,0
20250311,135800,55495795,8800,8800,8800,8800,0
20250311,135700,55495795,8800,8800,8800,8800,0
20250311,135600,55495795,8800,8800,8800,8800,0
20250311,135500,55495795,8800,8800,8800,8800,0
20250311,135400,55495795,8800,8800,8800,8800,0
20250311,135300,55495795,8800,8800,8800,8800,0
20250311,135200,55495795,8800,8800,8800,8800,0
20250311,135100,55495795,8800,8800,8800,8800,0
20250311,135000,55495795,8800,8800,8800,8800,0
20250311,134900,55495795,8800,8800,8800,8800,0
20250311,134800,55495795,8800,8800,8800,8800,0
20250311,134700,55495795,8800,8800,8800,8800,0
20250311,134600,55495795,8800,8800,8800,8800,0
20250311,134500,55495795,8800,8800,8800,8800,0
20250311,134400,55495795,8800,8800,8800,8800,0
20250311,134300,55495795,8800,8800,8800,8800,0
20250311,134200,55495795,8800,8800,8800,8800,0
20250311,134100,55495795,8800,8800,8800,8800,1
20250311,134000,55486995,8750,8750,8750,8750,0
20250311,133900,55486995,8750,8750,8750,8750,0
20250311,133800,55486995,8750,8750,8750,8750,0
20250311,133700,55486995,8750,8750,8750,8750,0
20250311,133600,55486995,8750,8750,8750,8750,0
20250311,133500,55486995,8750,8750,8750,8750,0
20250311,133400,55486995,8750,8750,8750,8750,0
20250311,133300,55486995,8750,8750,8750,8750,0
20250311,133200,55486995,8750,8750,8750,8750,0
20250311,133100,55486995,8750,8750,8750,8750,10
20250311,133000,55399495,8800,8800,8800,8800,0
20250311,132900,55399495,8800,8800,8800,8800,0
20250311,132800,55399495,8800,8790,8800,8790,11
20250311,132700,55302705,8800,8800,8800,8800,0
20250311,132600,55302705,8800,8800,8800,8800,0
20250311,132500,55302705,8800,8800,8800,8800,0
20250311,132400,55302705,8800,8800,8800,8800,0
20250311,132300,55302705,8800,8800,8800,8800,0
20250311,132200,55302705,8800,8800,8800,8800,0
20250311,132100,55302705,8800,8800,8800,8800,8
20250311,132000,55232305,8800,8800,8800,8800,0
20250311,131900,55232305,8800,8800,8800,8800,0
20250311,131800,55232305,8800,8800,8800,8800,0
20250311,131700,55232305,8800,8800,8800,8800,0
20250311,131600,55232305,8800,8800,8800,8800,0
20250311,131500,55232305,8800,8800,8800,8800,0
20250311,131400,55232305,8800,8800,8800,8800,0
20250311,131300,55232305,8800,8800,8800,8800,0
20250311,131200,55232305,8800,8800,8800,8800,0
20250311,131100,55232305,8800,8800,8800,8800,0
20250311,131000,55232305,8800,8800,8800,8800,0
20250311,130900,55232305,8800,8800,8800,8800,0
20250311,130800,55232305,8800,8800,8800,8800,0
20250311,130700,55232305,8800,8800,8800,8800,0
20250311,130600,55232305,8800,8800,8800,8800,0
20250311,130500,55232305,8800,8800,8800,8800,0
20250311,130400,55232305,8800,8800,8800,8800,0
20250311,130300,55232305,8800,8800,8800,8800,0
20250311,130200,55232305,8800,8800,8800,8800,0
20250311,130100,55232305,8800,8800,8800,8800,11
20250311,130000,55135505,8740,8740,8740,8740,0
20250311,125900,55135505,8740,8740,8740,8740,0
20250311,125800,55135505,8740,8750,8750,8740,1500
20250311,125700,42021405,8800,8800,8800,8800,11
20250311,125600,41924605,8800,8800,8800,8800,1
20250311,125500,41915805,8750,8800,8800,8750,238
20250311,125400,39832755,8800,8770,8800,8750,1201
20250311,125300,29312465,8780,8780,8780,8780,1
20250311,125200,29303685,8800,8800,8800,8800,0
20250311,125100,29303685,8800,8800,8800,8800,0
20250311,125000,29303685,8800,8800,8800,8800,0
20250311,124900,29303685,8800,8800,8800,8800,0
20250311,124800,29303685,8800,8800,8800,8800,142
20250311,124700,28054085,8800,8800,8800,8800,0
20250311,124600,28054085,8800,8800,8800,8800,0
20250311,124500,28054085,8800,8800,8800,8800,0
20250311,124400,28054085,8800,8800,8800,8800,0
20250311,124300,28054085,8800,8800,8800,8800,0
20250311,124200,28054085,8800,8800,8800,8800,0
20250311,124100,28054085,8800,8800,8800,8800,0
20250311,124000,28054085,8800,8800,8800,8800,0
20250311,123900,28054085,8800,8800,8800,8800,0
20250311,123800,28054085,8800,8800,8800,8800,0
20250311,123700,28054085,8800,8800,8800,8800,0
20250311,123600,28054085,8800,8800,8800,8800,0
20250311,123500,28054085,8800,8800,8800,8800,0
20250311,123400,28054085,8800,8800,8800,8800,0
20250311,123300,28054085,8800,8800,8800,8800,0
20250311,123200,28054085,8800,8800,8800,8800,0
20250311,123100,28054085,8800,8800,8800,8800,0
20250311,123000,28054085,8800,8800,8800,8800,0
20250311,122900,28054085,8800,8800,8800,8800,0
20250311,122800,28054085,8800,8800,8800,8800,0
20250311,122700,28054085,8800,8800,8800,8800,0
20250311,122600,28054085,8800,8800,8800,8800,0
20250311,122500,28054085,8800,8800,8800,8800,0
20250311,122400,28054085,8800,8800,8800,8800,0
20250311,122300,28054085,8800,8800,8800,8800,0
20250311,122200,28054085,8800,8800,8800,8800,0
20250311,122100,28054085,8800,8800,8800,8800,0
20250311,122000,28054085,8800,8800,8800,8800,0
20250311,121900,28054085,8800,8800,8800,8800,0
20250311,121800,28054085,8800,8800,8800,8800,0
20250311,121700,28054085,8800,8800,8800,8800,0
20250311,121600,28054085,8800,8800,8800,8800,0
20250311,121500,28054085,8800,8800,8800,8800,0
20250311,121400,28054085,8800,8800,8800,8800,0
20250311,121300,28054085,8800,8800,8800,8800,0
20250311,121200,28054085,8800,8800,8800,8800,0
20250311,121100,28054085,8800,8800,8800,8800,0
20250311,121000,28054085,8800,8800,8800,8800,0
20250311,120900,28054085,8800,8800,8800,8800,0
20250311,120800,28054085,8800,8800,8800,8800,0
20250311,120700,28054085,8800,8800,8800,8800,0
20250311,120600,28054085,8800,8800,8800,8800,0
20250311,120500,28054085,8800,8800,8800,8800,0
20250311,120400,28054085,8800,8800,8800,8800,0
20250311,120300,28054085,8800,8800,8800,8800,0
20250311,120200,28054085,8800,8800,8800,8800,0
20250311,120100,28054085,8800,8800,8800,8800,0
20250311,120000,28054085,8800,8800,8800,8800,0
20250311,115900,28054085,8800,8800,8800,8800,0
20250311,115800,28054085,8800,8800,8800,8800,0
20250311,115700,28054085,8800,8800,8800,8800,0
20250311,115600,28054085,8800,8800,8800,8800,0
20250311,115500,28054085,8800,8800,8800,8800,0
20250311,115400,28054085,8800,8800,8800,8800,0
20250311,115300,28054085,8800,8800,8800,8800,0
20250311,115200,28054085,8800,8800,8800,8800,0
20250311,115100,28054085,8800,8800,8800,8800,0
20250311,115000,28054085,8800,8800,8800,8800,0
20250311,114900,28054085,8800,8800,8800,8800,0
20250311,114800,28054085,8800,8800,8800,8800,0
20250311,114700,28054085,8800,8800,8800,8800,0
20250311,114600,28054085,8800,8800,8800,8800,0
20250311,114500,28054085,8800,8800,8800,8800,0
20250311,114400,28054085,8800,8800,8800,8800,0
20250311,114300,28054085,8800,8800,8800,8800,0
20250311,114200,28054085,8800,8800,8800,8800,0
20250311,114100,28054085,8800,8800,8800,8800,57
20250311,114000,27552485,8800,8800,8800,8800,0
20250311,113900,27552485,8800,8800,8800,8800,0
20250311,113800,27552485,8800,8800,8800,8800,0
20250311,113700,27552485,8800,8800,8800,8800,0
20250311,113600,27552485,8800,8800,8800,8800,0
20250311,113500,27552485,8800,8800,8800,8800,0
20250311,113400,27552485,8800,8800,8800,8800,1
20250311,113300,27543685,8800,8800,8800,8800,1
20250311,113200,27534885,8800,8800,8800,8800,0
20250311,113100,27534885,8800,8800,8800,8800,1
20250311,113000,27526085,8770,8770,8770,8770,0
20250311,112900,27526085,8770,8790,8790,8770,50
20250311,112800,27087515,8800,8800,8800,8800,0
20250311,112700,27087515,8800,8800,8800,8800,0
20250311,112600,27087515,8800,8800,8800,8800,0
20250311,112500,27087515,8800,8800,8800,8800,0
20250311,112400,27087515,8800,8800,8800,8800,0
20250311,112300,27087515,8800,8800,8800,8800,0
20250311,112200,27087515,8800,8800,8800,8800,0
20250311,112100,27087515,8800,8800,8800,8800,0
20250311,112000,27087515,8800,8800,8800,8800,0
20250311,111900,27087515,8800,8800,8800,8800,0
20250311,111800,27087515,8800,8800,8800,8800,0
20250311,111700,27087515,8800,8800,8800,8800,0
20250311,111600,27087515,8800,8800,8800,8800,0
20250311,111500,27087515,8800,8800,8800,8800,0
20250311,111400,27087515,8800,8800,8800,8800,0
20250311,111300,27087515,8800,8800,8800,8800,0
20250311,111200,27087515,8800,8800,8800,8800,0
20250311,111100,27087515,8800,8800,8800,8800,0
20250311,111000,27087515,8800,8800,8800,8800,0
20250311,110900,27087515,8800,8800,8800,8800,0
20250311,110800,27087515,8800,8800,8800,8800,0
20250311,110700,27087515,8800,8800,8800,8800,0
20250311,110600,27087515,8800,8800,8800,8800,0
20250311,110500,27087515,8800,8800,8800,8800,0
20250311,110400,27087515,8800,8800,8800,8800,0
20250311,110300,27087515,8800,8800,8800,8800,0
20250311,110200,27087515,8800,8800,8800,8800,0
20250311,110100,27087515,8800,8800,8800,8800,0
20250311,110000,27087515,8800,8800,8800,8800,0
20250311,105900,27087515,8800,8800,8800,8800,0
20250311,105800,27087515,8800,8800,8800,8800,0
20250311,105700,27087515,8800,8800,8800,8800,0
20250311,105600,27087515,8800,8800,8800,8800,0
20250311,105500,27087515,8800,8800,8800,8800,0
20250311,105400,27087515,8800,8800,8800,8800,0
20250311,105300,27087515,8800,8800,8800,8800,0
20250311,105200,27087515,8800,8800,8800,8800,0
20250311,105100,27087515,8800,8800,8800,8800,0
20250311,105000,27087515,8800,8800,8800,8800,0
20250311,104900,27087515,8800,8800,8800,8800,0
20250311,104800,27087515,8800,8800,8800,8800,1
20250311,104700,27078715,8800,8800,8800,8800,0
20250311,104600,27078715,8800,8800,8800,8800,0
20250311,104500,27078715,8800,8800,8800,8800,0
20250311,104400,27078715,8800,8800,8800,8800,0
20250311,104300,27078715,8800,8800,8800,8800,0
20250311,104200,27078715,8800,8800,8800,8800,0
20250311,104100,27078715,8800,8800,8800,8800,50
20250311,104000,26638715,8800,8800,8800,8800,0
20250311,103900,26638715,8800,8800,8800,8800,0
20250311,103800,26638715,8800,8800,8800,8800,0
20250311,103700,26638715,8800,8800,8800,8800,0
20250311,103600,26638715,8800,8800,8800,8800,0
20250311,103500,26638715,8800,8800,8800,8800,2
20250311,103400,26621115,8750,8750,8750,8750,30
20250311,103300,26358615,8800,8800,8800,8800,0
20250311,103200,26358615,8800,8800,8800,8800,0
20250311,103100,26358615,8800,8800,8800,8800,0
20250311,103000,26358615,8800,8800,8800,8800,0
20250311,102900,26358615,8800,8800,8800,8800,0
20250311,102800,26358615,8800,8800,8800,8800,0
20250311,102700,26358615,8800,8800,8800,8800,0
20250311,102600,26358615,8800,8800,8800,8800,0
20250311,102500,26358615,8800,8800,8800,8800,0
20250311,102400,26358615,8800,8800,8800,8800,2
20250311,102300,26341015,8760,8760,8760,8760,36
20250311,102200,26025655,8760,8760,8760,8760,0
20250311,102100,26025655,8760,8760,8760,8760,2
20250311,102000,26008135,8740,8760,8760,8740,103
20250311,101900,25107865,8820,8820,8820,8820,0
20250311,101800,25107865,8820,8820,8820,8820,0
20250311,101700,25107865,8820,8820,8820,8820,0
20250311,101600,25107865,8820,8820,8820,8820,0
20250311,101500,25107865,8820,8800,8820,8800,56
20250311,101400,24614605,8820,8820,8820,8820,0
20250311,101300,24614605,8820,8820,8820,8820,0
20250311,101200,24614605,8820,8820,8820,8820,0
20250311,101100,24614605,8820,8820,8820,8820,0
20250311,101000,24614605,8820,8820,8820,8820,0
20250311,100900,24614605,8820,8820,8820,8820,0
20250311,100800,24614605,8820,8820,8820,8820,0
20250311,100700,24614605,8820,8820,8820,8820,0
20250311,100600,24614605,8820,8820,8820,8820,0
20250311,100500,24614605,8820,8820,8820,8820,0
20250311,100400,24614605,8820,8820,8820,8820,0
20250311,100300,24614605,8820,8820,8820,8820,0
20250311,100200,24614605,8820,8820,8820,8820,0
20250311,100100,24614605,8820,8820,8820,8820,0
20250311,100000,24614605,8820,8820,8820,8820,0
20250311,095900,24614605,8820,8820,8820,8820,0
20250311,095800,24614605,8820,8820,8820,8820,0
20250311,095700,24614605,8820,8820,8820,8820,0
20250311,095600,24614605,8820,8820,8820,8820,0
20250311,095500,24614605,8820,8820,8820,8820,0
20250311,095400,24614605,8820,8820,8820,8820,0
20250311,095300,24614605,8820,8820,8820,8820,0
20250311,095200,24614605,8820,8820,8820,8820,0
20250311,095100,24614605,8820,8820,8820,8820,0
20250311,095000,24614605,8820,8820,8820,8820,0
20250311,094900,24614605,8820,8820,8820,8820,0
20250311,094800,24614605,8820,8820,8820,8820,0
20250311,094700,24614605,8820,8820,8820,8820,0
20250311,094600,24614605,8820,8820,8820,8745,1911
20250311,094500,7875340,8845,8845,8845,8845,0
20250311,094400,7875340,8845,8845,8845,8845,0
20250311,094300,7875340,8845,8845,8845,8845,0
20250311,094200,7875340,8845,8845,8845,8845,30
20250311,094100,7609990,8845,8845,8845,8845,0
20250311,094000,7609990,8845,8845,8845,8845,70
20250311,093900,6990840,8850,8850,8850,8850,0
20250311,093800,6990840,8850,8850,8850,8850,0
20250311,093700,6990840,8850,8850,8850,8850,0
20250311,093600,6990840,8850,8850,8850,8850,0
20250311,093500,6990840,8850,8850,8850,8850,0
20250311,093400,6990840,8850,8850,8850,8850,0
20250311,093300,6990840,8850,8850,8850,8850,0
20250311,093200,6990840,8850,8850,8850,8850,0
20250311,093100,6990840,8850,8850,8850,8850,0
20250311,093000,6990840,8850,8855,8855,8850,24
20250311,092900,6778345,8855,8855,8855,8855,0
20250311,092800,6778345,8855,8855,8855,8855,0
20250311,092700,6778345,8855,8855,8855,8855,0
20250311,092600,6778345,8855,8855,8855,8855,0
20250311,092500,6778345,8855,8855,8855,8855,2
20250311,092400,6760635,8855,8855,8855,8855,0
20250311,092300,6760635,8855,8855,8855,8855,0
20250311,092200,6760635,8855,8855,8855,8855,2
20250311,092100,6742925,8855,8855,8855,8855,0
20250311,092000,6742925,8855,8855,8855,8855,0
20250311,091900,6742925,8855,8855,8855,8855,1
20250311,091800,6734070,8855,8855,8855,8855,0
20250311,091700,6734070,8855,8855,8855,8855,1
20250311,091600,6725215,8870,8870,8870,8870,2
20250311,091500,6707475,8845,8845,8845,8845,0
20250311,091400,6707475,8845,8845,8845,8845,0
20250311,091300,6707475,8845,8845,8845,8845,0
20250311,091200,6707475,8845,8845,8845,8845,0
20250311,091100,6707475,8845,8845,8845,8845,13
20250311,091000,6592490,8845,8845,8845,8845,2
20250311,090900,6574800,8890,8890,8890,8890,0
20250311,090800,6574800,8890,8890,8890,8890,0
20250311,090700,6574800,8890,8890,8890,8890,0
20250311,090600,6574800,8890,8890,8890,8890,0
20250311,090500,6574800,8890,8890,8890,8890,8
20250311,090400,6503680,8890,8890,8890,8890,0
20250311,090300,6503680,8890,8890,8890,8890,0
20250311,090200,6503680,8890,8800,8890,8800,502
20250311,090100,2085900,8900,8900,8900,8900,2
20250311,090000,2068100,8900,8800,8900,8800,235
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194100 76955255 8800 8800 8800 8800 126
3 20250311 194000 76955255 8800 8800 8800 8800 0
4 20250311 193900 76955255 8800 8800 8800 8800 0
5 20250311 193800 76955255 8800 8800 8800 8800 0
6 20250311 193700 76955255 8800 8800 8800 8800 0
7 20250311 193600 76955255 8800 8800 8800 8800 0
8 20250311 193500 76955255 8800 8800 8800 8800 0
9 20250311 193400 76955255 8800 8800 8800 8800 0
10 20250311 193300 76955255 8800 8800 8800 8800 0
11 20250311 193200 76955255 8800 8800 8800 8800 0
12 20250311 193100 76955255 8800 8800 8800 8800 0
13 20250311 193000 76955255 8800 8800 8800 8800 0
14 20250311 192900 76955255 8800 8800 8800 8800 0
15 20250311 192800 76955255 8800 8800 8800 8800 0
16 20250311 192700 76955255 8800 8800 8800 8800 0
17 20250311 192600 76955255 8800 8800 8800 8800 0
18 20250311 192500 76955255 8800 8800 8800 8800 0
19 20250311 192400 76955255 8800 8800 8800 8800 0
20 20250311 192300 76955255 8800 8800 8800 8800 0
21 20250311 192200 76955255 8800 8800 8800 8800 0
22 20250311 192100 76955255 8800 8800 8800 8800 0
23 20250311 192000 76955255 8800 8800 8800 8800 0
24 20250311 191900 76955255 8800 8800 8800 8800 0
25 20250311 191800 76955255 8800 8800 8800 8800 0
26 20250311 191700 76955255 8800 8800 8800 8800 0
27 20250311 191600 76955255 8800 8800 8800 8800 0
28 20250311 191500 76955255 8800 8800 8800 8800 0
29 20250311 191400 76955255 8800 8800 8800 8800 0
30 20250311 191300 76955255 8800 8800 8800 8800 0
31 20250311 191200 76955255 8800 8800 8800 8800 0
32 20250311 191100 76955255 8800 8800 8800 8800 126
33 20250311 191000 76955255 8800 8800 8800 8800 0
34 20250311 190900 76955255 8800 8800 8800 8800 0
35 20250311 190800 76955255 8800 8800 8800 8800 0
36 20250311 190700 76955255 8800 8800 8800 8800 0
37 20250311 190600 76955255 8800 8800 8800 8800 0
38 20250311 190500 76955255 8800 8800 8800 8800 0
39 20250311 190400 76955255 8800 8800 8800 8800 0
40 20250311 190300 76955255 8800 8800 8800 8800 0
41 20250311 190200 76955255 8800 8800 8800 8800 0
42 20250311 190100 76955255 8800 8800 8800 8800 0
43 20250311 190000 76955255 8800 8800 8800 8800 0
44 20250311 185900 76955255 8800 8800 8800 8800 0
45 20250311 185800 76955255 8800 8800 8800 8800 0
46 20250311 185700 76955255 8800 8800 8800 8800 0
47 20250311 185600 76955255 8800 8800 8800 8800 0
48 20250311 185500 76955255 8800 8800 8800 8800 0
49 20250311 185400 76955255 8800 8800 8800 8800 0
50 20250311 185300 76955255 8800 8800 8800 8800 0
51 20250311 185200 76955255 8800 8800 8800 8800 0
52 20250311 185100 76955255 8800 8800 8800 8800 0
53 20250311 185000 76955255 8800 8800 8800 8800 0
54 20250311 184900 76955255 8800 8800 8800 8800 0
55 20250311 184800 76955255 8800 8800 8800 8800 0
56 20250311 184700 76955255 8800 8800 8800 8800 0
57 20250311 184600 76955255 8800 8800 8800 8800 0
58 20250311 184500 76955255 8800 8800 8800 8800 0
59 20250311 184400 76955255 8800 8800 8800 8800 0
60 20250311 184300 76955255 8800 8800 8800 8800 0
61 20250311 184200 76955255 8800 8800 8800 8800 0
62 20250311 184100 76955255 8800 8800 8800 8800 126
63 20250311 184000 76955255 8800 8800 8800 8800 0
64 20250311 183900 76955255 8800 8800 8800 8800 0
65 20250311 183800 76955255 8800 8800 8800 8800 0
66 20250311 183700 76955255 8800 8800 8800 8800 0
67 20250311 183600 76955255 8800 8800 8800 8800 0
68 20250311 183500 76955255 8800 8800 8800 8800 0
69 20250311 183400 76955255 8800 8800 8800 8800 0
70 20250311 183300 76955255 8800 8800 8800 8800 0
71 20250311 183200 76955255 8800 8800 8800 8800 0
72 20250311 183100 76955255 8800 8800 8800 8800 0
73 20250311 183000 76955255 8800 8800 8800 8800 0
74 20250311 182900 76955255 8800 8800 8800 8800 0
75 20250311 182800 76955255 8800 8800 8800 8800 0
76 20250311 182700 76955255 8800 8800 8800 8800 0
77 20250311 182600 76955255 8800 8800 8800 8800 0
78 20250311 182500 76955255 8800 8800 8800 8800 0
79 20250311 182400 76955255 8800 8800 8800 8800 0
80 20250311 182300 76955255 8800 8800 8800 8800 0
81 20250311 182200 76955255 8800 8800 8800 8800 0
82 20250311 182100 76955255 8800 8800 8800 8800 0
83 20250311 182000 76955255 8800 8800 8800 8800 0
84 20250311 181900 76955255 8800 8800 8800 8800 0
85 20250311 181800 76955255 8800 8800 8800 8800 0
86 20250311 181700 76955255 8800 8800 8800 8800 0
87 20250311 181600 76955255 8800 8800 8800 8800 0
88 20250311 181500 76955255 8800 8800 8800 8800 0
89 20250311 181400 76955255 8800 8800 8800 8800 0
90 20250311 181300 76955255 8800 8800 8800 8800 0
91 20250311 181200 76955255 8800 8800 8800 8800 0
92 20250311 181100 76955255 8800 8800 8800 8800 126
93 20250311 181000 76955255 8800 8800 8800 8800 0
94 20250311 180900 76955255 8800 8800 8800 8800 0
95 20250311 180800 76955255 8800 8800 8800 8800 0
96 20250311 180700 76955255 8800 8800 8800 8800 0
97 20250311 180600 76955255 8800 8800 8800 8800 0
98 20250311 180500 76955255 8800 8800 8800 8800 0
99 20250311 180400 76955255 8800 8800 8800 8800 0
100 20250311 180300 76955255 8800 8800 8800 8800 0
101 20250311 180200 76955255 8800 8800 8800 8800 0
102 20250311 180100 76955255 8800 8800 8800 8800 0
103 20250311 180000 76955255 8800 8800 8800 8800 0
104 20250311 175900 76955255 8800 8800 8800 8800 0
105 20250311 175800 76955255 8800 8800 8800 8800 0
106 20250311 175700 76955255 8800 8800 8800 8800 0
107 20250311 175600 76955255 8800 8800 8800 8800 0
108 20250311 175500 76955255 8800 8800 8800 8800 0
109 20250311 175400 76955255 8800 8800 8800 8800 0
110 20250311 175300 76955255 8800 8800 8800 8800 0
111 20250311 175200 76955255 8800 8800 8800 8800 0
112 20250311 175100 76955255 8800 8800 8800 8800 0
113 20250311 175000 76955255 8800 8800 8800 8800 0
114 20250311 174900 76955255 8800 8800 8800 8800 0
115 20250311 174800 76955255 8800 8800 8800 8800 0
116 20250311 174700 76955255 8800 8800 8800 8800 0
117 20250311 174600 76955255 8800 8800 8800 8800 0
118 20250311 174500 76955255 8800 8800 8800 8800 0
119 20250311 174400 76955255 8800 8800 8800 8800 0
120 20250311 174300 76955255 8800 8800 8800 8800 0
121 20250311 174200 76955255 8800 8800 8800 8800 0
122 20250311 174100 76955255 8800 8800 8800 8800 126
123 20250311 174000 76955255 8800 8800 8800 8800 0
124 20250311 173900 76955255 8800 8800 8800 8800 0
125 20250311 173800 76955255 8800 8800 8800 8800 0
126 20250311 173700 76955255 8800 8800 8800 8800 0
127 20250311 173600 76955255 8800 8800 8800 8800 0
128 20250311 173500 76955255 8800 8800 8800 8800 0
129 20250311 173400 76955255 8800 8800 8800 8800 0
130 20250311 173300 76955255 8800 8800 8800 8800 0
131 20250311 173200 76955255 8800 8800 8800 8800 0
132 20250311 173100 76955255 8800 8800 8800 8800 0
133 20250311 173000 76955255 8800 8800 8800 8800 0
134 20250311 172900 76955255 8800 8800 8800 8800 0
135 20250311 172800 76955255 8800 8800 8800 8800 0
136 20250311 172700 76955255 8800 8800 8800 8800 0
137 20250311 172600 76955255 8800 8800 8800 8800 0
138 20250311 172500 76955255 8800 8800 8800 8800 0
139 20250311 172400 76955255 8800 8800 8800 8800 0
140 20250311 172300 76955255 8800 8800 8800 8800 0
141 20250311 172200 76955255 8800 8800 8800 8800 0
142 20250311 172100 76955255 8800 8800 8800 8800 0
143 20250311 172000 76955255 8800 8800 8800 8800 0
144 20250311 171900 76955255 8800 8800 8800 8800 0
145 20250311 171800 76955255 8800 8800 8800 8800 0
146 20250311 171700 76955255 8800 8800 8800 8800 0
147 20250311 171600 76955255 8800 8800 8800 8800 0
148 20250311 171500 76955255 8800 8800 8800 8800 0
149 20250311 171400 76955255 8800 8800 8800 8800 0
150 20250311 171300 76955255 8800 8800 8800 8800 0
151 20250311 171200 76955255 8800 8800 8800 8800 0
152 20250311 171100 76955255 8800 8800 8800 8800 126
153 20250311 171000 76955255 8800 8800 8800 8800 0
154 20250311 170900 76955255 8800 8800 8800 8800 0
155 20250311 170800 76955255 8800 8800 8800 8800 0
156 20250311 170700 76955255 8800 8800 8800 8800 0
157 20250311 170600 76955255 8800 8800 8800 8800 0
158 20250311 170500 76955255 8800 8800 8800 8800 0
159 20250311 170400 76955255 8800 8800 8800 8800 0
160 20250311 170300 76955255 8800 8800 8800 8800 0
161 20250311 170200 76955255 8800 8800 8800 8800 0
162 20250311 170100 76955255 8800 8800 8800 8800 0
163 20250311 170000 76955255 8800 8800 8800 8800 0
164 20250311 165900 76955255 8800 8800 8800 8800 0
165 20250311 165800 76955255 8800 8800 8800 8800 0
166 20250311 165700 76955255 8800 8800 8800 8800 0
167 20250311 165600 76955255 8800 8800 8800 8800 0
168 20250311 165500 76955255 8800 8800 8800 8800 0
169 20250311 165400 76955255 8800 8800 8800 8800 0
170 20250311 165300 76955255 8800 8800 8800 8800 0
171 20250311 165200 76955255 8800 8800 8800 8800 0
172 20250311 165100 76955255 8800 8800 8800 8800 0
173 20250311 165000 76955255 8800 8800 8800 8800 0
174 20250311 164900 76955255 8800 8800 8800 8800 0
175 20250311 164800 76955255 8800 8800 8800 8800 0
176 20250311 164700 76955255 8800 8800 8800 8800 0
177 20250311 164600 76955255 8800 8800 8800 8800 0
178 20250311 164500 76955255 8800 8800 8800 8800 0
179 20250311 164400 76955255 8800 8800 8800 8800 0
180 20250311 164300 76955255 8800 8800 8800 8800 0
181 20250311 164200 76955255 8800 8800 8800 8800 0
182 20250311 164100 76955255 8800 8800 8800 8800 126
183 20250311 164000 76955255 8800 8800 8800 8800 0
184 20250311 163900 76955255 8800 8800 8800 8800 0
185 20250311 163800 76955255 8800 8800 8800 8800 0
186 20250311 163700 76955255 8800 8800 8800 8800 0
187 20250311 163600 76955255 8800 8800 8800 8800 0
188 20250311 163500 76955255 8800 8800 8800 8800 0
189 20250311 163400 76955255 8800 8800 8800 8800 0
190 20250311 163300 76955255 8800 8800 8800 8800 0
191 20250311 163200 76955255 8800 8800 8800 8800 0
192 20250311 163100 76955255 8800 8800 8800 8800 0
193 20250311 163000 76955255 8800 8800 8800 8800 0
194 20250311 162900 76955255 8800 8800 8800 8800 0
195 20250311 162800 76955255 8800 8800 8800 8800 0
196 20250311 162700 76955255 8800 8800 8800 8800 0
197 20250311 162600 76955255 8800 8800 8800 8800 0
198 20250311 162500 76955255 8800 8800 8800 8800 0
199 20250311 162400 76955255 8800 8800 8800 8800 0
200 20250311 162300 76955255 8800 8800 8800 8800 0
201 20250311 162200 76955255 8800 8800 8800 8800 0
202 20250311 162100 76955255 8800 8800 8800 8800 0
203 20250311 162000 76955255 8800 8800 8800 8800 0
204 20250311 161900 76955255 8800 8800 8800 8800 0
205 20250311 161800 76955255 8800 8800 8800 8800 0
206 20250311 161700 76955255 8800 8800 8800 8800 0
207 20250311 161600 76955255 8800 8800 8800 8800 0
208 20250311 161500 76955255 8800 8800 8800 8800 0
209 20250311 161400 76955255 8800 8800 8800 8800 0
210 20250311 161300 76955255 8800 8800 8800 8800 0
211 20250311 161200 76955255 8800 8800 8800 8800 0
212 20250311 161100 76955255 8800 8800 8800 8800 126
213 20250311 161000 76955255 8800 8800 8800 8800 0
214 20250311 160900 76955255 8800 8800 8800 8800 0
215 20250311 160800 76955255 8800 8800 8800 8800 0
216 20250311 160700 76955255 8800 8800 8800 8800 0
217 20250311 160600 76955255 8800 8800 8800 8800 0
218 20250311 160500 76955255 8800 8800 8800 8800 0
219 20250311 160400 76955255 8800 8800 8800 8800 0
220 20250311 160300 76955255 8800 8800 8800 8800 0
221 20250311 160200 76955255 8800 8800 8800 8800 0
222 20250311 160100 76955255 8800 8800 8800 8800 0
223 20250311 160000 76955255 8800 8800 8800 8800 0
224 20250311 155900 76955255 8800 8800 8800 8800 0
225 20250311 155800 76955255 8800 8800 8800 8800 0
226 20250311 155700 76955255 8800 8800 8800 8800 0
227 20250311 155600 76955255 8800 8800 8800 8800 0
228 20250311 155500 76955255 8800 8800 8800 8800 0
229 20250311 155400 76955255 8800 8800 8800 8800 0
230 20250311 155300 76955255 8800 8800 8800 8800 0
231 20250311 155200 76955255 8800 8800 8800 8800 0
232 20250311 155100 76955255 8800 8800 8800 8800 0
233 20250311 155000 76955255 8800 8800 8800 8800 0
234 20250311 154900 76955255 8800 8800 8800 8800 0
235 20250311 154800 76955255 8800 8800 8800 8800 0
236 20250311 154700 76955255 8800 8800 8800 8800 0
237 20250311 154600 76955255 8800 8800 8800 8800 0
238 20250311 154500 76955255 8800 8800 8800 8800 0
239 20250311 154400 76955255 8800 8800 8800 8800 0
240 20250311 154300 76955255 8800 8800 8800 8800 0
241 20250311 154200 76955255 8800 8800 8800 8800 0
242 20250311 154100 76955255 8800 8800 8800 8800 126
243 20250311 154000 76955255 8800 8800 8800 8800 0
244 20250311 153900 76955255 8800 8800 8800 8800 0
245 20250311 153800 76955255 8800 8800 8800 8800 0
246 20250311 153700 76955255 8800 8800 8800 8800 0
247 20250311 153600 76955255 8800 8800 8800 8800 0
248 20250311 153500 76955255 8800 8800 8800 8800 0
249 20250311 153400 76955255 8800 8800 8800 8800 0
250 20250311 153300 76955255 8800 8800 8800 8800 0
251 20250311 153200 76955255 8800 8800 8800 8800 0
252 20250311 153100 76955255 8800 8800 8800 8800 0
253 20250311 153000 76955255 8800 8800 8800 8800 126
254 20250311 152900 75846455 8800 8800 8800 8800 0
255 20250311 152800 75846455 8800 8800 8800 8800 0
256 20250311 152700 75846455 8800 8800 8800 8800 0
257 20250311 152600 75846455 8800 8800 8800 8800 0
258 20250311 152500 75846455 8800 8800 8800 8800 0
259 20250311 152400 75846455 8800 8800 8800 8800 0
260 20250311 152300 75846455 8800 8800 8800 8800 0
261 20250311 152200 75846455 8800 8800 8800 8800 0
262 20250311 152100 75846455 8800 8800 8800 8800 0
263 20250311 152000 75846455 8800 8800 8800 8800 0
264 20250311 151900 75846455 8800 8800 8800 8800 0
265 20250311 151800 75846455 8800 8790 8800 8790 1001
266 20250311 151700 67040905 8790 8790 8790 8790 17
267 20250311 151600 66891475 8790 8790 8790 8790 0
268 20250311 151500 66891475 8790 8790 8790 8790 0
269 20250311 151400 66891475 8790 8790 8790 8790 0
270 20250311 151300 66891475 8790 8790 8790 8790 27
271 20250311 151200 66654145 8790 8790 8790 8790 27
272 20250311 151100 66416815 8790 8790 8790 8790 0
273 20250311 151000 66416815 8790 8790 8790 8790 0
274 20250311 150900 66416815 8790 8790 8790 8790 0
275 20250311 150800 66416815 8790 8790 8790 8790 0
276 20250311 150700 66416815 8790 8790 8790 8790 0
277 20250311 150600 66416815 8790 8790 8790 8790 0
278 20250311 150500 66416815 8790 8790 8790 8790 0
279 20250311 150400 66416815 8790 8790 8790 8790 0
280 20250311 150300 66416815 8790 8790 8790 8790 0
281 20250311 150200 66416815 8790 8790 8790 8790 0
282 20250311 150100 66416815 8790 8790 8790 8790 1
283 20250311 150000 66408025 8750 8750 8750 8750 0
284 20250311 145900 66408025 8750 8750 8750 8750 0
285 20250311 145800 66408025 8750 8750 8750 8750 0
286 20250311 145700 66408025 8750 8750 8750 8750 100
287 20250311 145600 65533025 8750 8750 8750 8750 233
288 20250311 145500 63494275 8750 8750 8750 8750 0
289 20250311 145400 63494275 8750 8750 8750 8750 0
290 20250311 145300 63494275 8750 8750 8750 8750 208
291 20250311 145200 61674275 8750 8750 8750 8750 8
292 20250311 145100 61604275 8750 8750 8750 8750 646
293 20250311 145000 55951775 8790 8790 8790 8790 0
294 20250311 144900 55951775 8790 8790 8790 8790 0
295 20250311 144800 55951775 8790 8790 8790 8790 0
296 20250311 144700 55951775 8790 8790 8790 8790 0
297 20250311 144600 55951775 8790 8790 8790 8790 0
298 20250311 144500 55951775 8790 8790 8790 8790 0
299 20250311 144400 55951775 8790 8790 8790 8790 1
300 20250311 144300 55942985 8790 8790 8790 8790 0
301 20250311 144200 55942985 8790 8790 8790 8790 0
302 20250311 144100 55942985 8790 8790 8790 8790 0
303 20250311 144000 55942985 8790 8790 8790 8790 0
304 20250311 143900 55942985 8790 8790 8790 8790 0
305 20250311 143800 55942985 8790 8790 8790 8790 0
306 20250311 143700 55942985 8790 8790 8790 8790 0
307 20250311 143600 55942985 8790 8790 8790 8790 0
308 20250311 143500 55942985 8790 8780 8790 8780 31
309 20250311 143400 55670795 8750 8750 8750 8750 0
310 20250311 143300 55670795 8750 8750 8750 8750 0
311 20250311 143200 55670795 8750 8750 8750 8750 0
312 20250311 143100 55670795 8750 8750 8750 8750 20
313 20250311 143000 55495795 8800 8800 8800 8800 0
314 20250311 142900 55495795 8800 8800 8800 8800 0
315 20250311 142800 55495795 8800 8800 8800 8800 0
316 20250311 142700 55495795 8800 8800 8800 8800 0
317 20250311 142600 55495795 8800 8800 8800 8800 0
318 20250311 142500 55495795 8800 8800 8800 8800 0
319 20250311 142400 55495795 8800 8800 8800 8800 0
320 20250311 142300 55495795 8800 8800 8800 8800 0
321 20250311 142200 55495795 8800 8800 8800 8800 0
322 20250311 142100 55495795 8800 8800 8800 8800 0
323 20250311 142000 55495795 8800 8800 8800 8800 0
324 20250311 141900 55495795 8800 8800 8800 8800 0
325 20250311 141800 55495795 8800 8800 8800 8800 0
326 20250311 141700 55495795 8800 8800 8800 8800 0
327 20250311 141600 55495795 8800 8800 8800 8800 0
328 20250311 141500 55495795 8800 8800 8800 8800 0
329 20250311 141400 55495795 8800 8800 8800 8800 0
330 20250311 141300 55495795 8800 8800 8800 8800 0
331 20250311 141200 55495795 8800 8800 8800 8800 0
332 20250311 141100 55495795 8800 8800 8800 8800 0
333 20250311 141000 55495795 8800 8800 8800 8800 0
334 20250311 140900 55495795 8800 8800 8800 8800 0
335 20250311 140800 55495795 8800 8800 8800 8800 0
336 20250311 140700 55495795 8800 8800 8800 8800 0
337 20250311 140600 55495795 8800 8800 8800 8800 0
338 20250311 140500 55495795 8800 8800 8800 8800 0
339 20250311 140400 55495795 8800 8800 8800 8800 0
340 20250311 140300 55495795 8800 8800 8800 8800 0
341 20250311 140200 55495795 8800 8800 8800 8800 0
342 20250311 140100 55495795 8800 8800 8800 8800 0
343 20250311 140000 55495795 8800 8800 8800 8800 0
344 20250311 135900 55495795 8800 8800 8800 8800 0
345 20250311 135800 55495795 8800 8800 8800 8800 0
346 20250311 135700 55495795 8800 8800 8800 8800 0
347 20250311 135600 55495795 8800 8800 8800 8800 0
348 20250311 135500 55495795 8800 8800 8800 8800 0
349 20250311 135400 55495795 8800 8800 8800 8800 0
350 20250311 135300 55495795 8800 8800 8800 8800 0
351 20250311 135200 55495795 8800 8800 8800 8800 0
352 20250311 135100 55495795 8800 8800 8800 8800 0
353 20250311 135000 55495795 8800 8800 8800 8800 0
354 20250311 134900 55495795 8800 8800 8800 8800 0
355 20250311 134800 55495795 8800 8800 8800 8800 0
356 20250311 134700 55495795 8800 8800 8800 8800 0
357 20250311 134600 55495795 8800 8800 8800 8800 0
358 20250311 134500 55495795 8800 8800 8800 8800 0
359 20250311 134400 55495795 8800 8800 8800 8800 0
360 20250311 134300 55495795 8800 8800 8800 8800 0
361 20250311 134200 55495795 8800 8800 8800 8800 0
362 20250311 134100 55495795 8800 8800 8800 8800 1
363 20250311 134000 55486995 8750 8750 8750 8750 0
364 20250311 133900 55486995 8750 8750 8750 8750 0
365 20250311 133800 55486995 8750 8750 8750 8750 0
366 20250311 133700 55486995 8750 8750 8750 8750 0
367 20250311 133600 55486995 8750 8750 8750 8750 0
368 20250311 133500 55486995 8750 8750 8750 8750 0
369 20250311 133400 55486995 8750 8750 8750 8750 0
370 20250311 133300 55486995 8750 8750 8750 8750 0
371 20250311 133200 55486995 8750 8750 8750 8750 0
372 20250311 133100 55486995 8750 8750 8750 8750 10
373 20250311 133000 55399495 8800 8800 8800 8800 0
374 20250311 132900 55399495 8800 8800 8800 8800 0
375 20250311 132800 55399495 8800 8790 8800 8790 11
376 20250311 132700 55302705 8800 8800 8800 8800 0
377 20250311 132600 55302705 8800 8800 8800 8800 0
378 20250311 132500 55302705 8800 8800 8800 8800 0
379 20250311 132400 55302705 8800 8800 8800 8800 0
380 20250311 132300 55302705 8800 8800 8800 8800 0
381 20250311 132200 55302705 8800 8800 8800 8800 0
382 20250311 132100 55302705 8800 8800 8800 8800 8
383 20250311 132000 55232305 8800 8800 8800 8800 0
384 20250311 131900 55232305 8800 8800 8800 8800 0
385 20250311 131800 55232305 8800 8800 8800 8800 0
386 20250311 131700 55232305 8800 8800 8800 8800 0
387 20250311 131600 55232305 8800 8800 8800 8800 0
388 20250311 131500 55232305 8800 8800 8800 8800 0
389 20250311 131400 55232305 8800 8800 8800 8800 0
390 20250311 131300 55232305 8800 8800 8800 8800 0
391 20250311 131200 55232305 8800 8800 8800 8800 0
392 20250311 131100 55232305 8800 8800 8800 8800 0
393 20250311 131000 55232305 8800 8800 8800 8800 0
394 20250311 130900 55232305 8800 8800 8800 8800 0
395 20250311 130800 55232305 8800 8800 8800 8800 0
396 20250311 130700 55232305 8800 8800 8800 8800 0
397 20250311 130600 55232305 8800 8800 8800 8800 0
398 20250311 130500 55232305 8800 8800 8800 8800 0
399 20250311 130400 55232305 8800 8800 8800 8800 0
400 20250311 130300 55232305 8800 8800 8800 8800 0
401 20250311 130200 55232305 8800 8800 8800 8800 0
402 20250311 130100 55232305 8800 8800 8800 8800 11
403 20250311 130000 55135505 8740 8740 8740 8740 0
404 20250311 125900 55135505 8740 8740 8740 8740 0
405 20250311 125800 55135505 8740 8750 8750 8740 1500
406 20250311 125700 42021405 8800 8800 8800 8800 11
407 20250311 125600 41924605 8800 8800 8800 8800 1
408 20250311 125500 41915805 8750 8800 8800 8750 238
409 20250311 125400 39832755 8800 8770 8800 8750 1201
410 20250311 125300 29312465 8780 8780 8780 8780 1
411 20250311 125200 29303685 8800 8800 8800 8800 0
412 20250311 125100 29303685 8800 8800 8800 8800 0
413 20250311 125000 29303685 8800 8800 8800 8800 0
414 20250311 124900 29303685 8800 8800 8800 8800 0
415 20250311 124800 29303685 8800 8800 8800 8800 142
416 20250311 124700 28054085 8800 8800 8800 8800 0
417 20250311 124600 28054085 8800 8800 8800 8800 0
418 20250311 124500 28054085 8800 8800 8800 8800 0
419 20250311 124400 28054085 8800 8800 8800 8800 0
420 20250311 124300 28054085 8800 8800 8800 8800 0
421 20250311 124200 28054085 8800 8800 8800 8800 0
422 20250311 124100 28054085 8800 8800 8800 8800 0
423 20250311 124000 28054085 8800 8800 8800 8800 0
424 20250311 123900 28054085 8800 8800 8800 8800 0
425 20250311 123800 28054085 8800 8800 8800 8800 0
426 20250311 123700 28054085 8800 8800 8800 8800 0
427 20250311 123600 28054085 8800 8800 8800 8800 0
428 20250311 123500 28054085 8800 8800 8800 8800 0
429 20250311 123400 28054085 8800 8800 8800 8800 0
430 20250311 123300 28054085 8800 8800 8800 8800 0
431 20250311 123200 28054085 8800 8800 8800 8800 0
432 20250311 123100 28054085 8800 8800 8800 8800 0
433 20250311 123000 28054085 8800 8800 8800 8800 0
434 20250311 122900 28054085 8800 8800 8800 8800 0
435 20250311 122800 28054085 8800 8800 8800 8800 0
436 20250311 122700 28054085 8800 8800 8800 8800 0
437 20250311 122600 28054085 8800 8800 8800 8800 0
438 20250311 122500 28054085 8800 8800 8800 8800 0
439 20250311 122400 28054085 8800 8800 8800 8800 0
440 20250311 122300 28054085 8800 8800 8800 8800 0
441 20250311 122200 28054085 8800 8800 8800 8800 0
442 20250311 122100 28054085 8800 8800 8800 8800 0
443 20250311 122000 28054085 8800 8800 8800 8800 0
444 20250311 121900 28054085 8800 8800 8800 8800 0
445 20250311 121800 28054085 8800 8800 8800 8800 0
446 20250311 121700 28054085 8800 8800 8800 8800 0
447 20250311 121600 28054085 8800 8800 8800 8800 0
448 20250311 121500 28054085 8800 8800 8800 8800 0
449 20250311 121400 28054085 8800 8800 8800 8800 0
450 20250311 121300 28054085 8800 8800 8800 8800 0
451 20250311 121200 28054085 8800 8800 8800 8800 0
452 20250311 121100 28054085 8800 8800 8800 8800 0
453 20250311 121000 28054085 8800 8800 8800 8800 0
454 20250311 120900 28054085 8800 8800 8800 8800 0
455 20250311 120800 28054085 8800 8800 8800 8800 0
456 20250311 120700 28054085 8800 8800 8800 8800 0
457 20250311 120600 28054085 8800 8800 8800 8800 0
458 20250311 120500 28054085 8800 8800 8800 8800 0
459 20250311 120400 28054085 8800 8800 8800 8800 0
460 20250311 120300 28054085 8800 8800 8800 8800 0
461 20250311 120200 28054085 8800 8800 8800 8800 0
462 20250311 120100 28054085 8800 8800 8800 8800 0
463 20250311 120000 28054085 8800 8800 8800 8800 0
464 20250311 115900 28054085 8800 8800 8800 8800 0
465 20250311 115800 28054085 8800 8800 8800 8800 0
466 20250311 115700 28054085 8800 8800 8800 8800 0
467 20250311 115600 28054085 8800 8800 8800 8800 0
468 20250311 115500 28054085 8800 8800 8800 8800 0
469 20250311 115400 28054085 8800 8800 8800 8800 0
470 20250311 115300 28054085 8800 8800 8800 8800 0
471 20250311 115200 28054085 8800 8800 8800 8800 0
472 20250311 115100 28054085 8800 8800 8800 8800 0
473 20250311 115000 28054085 8800 8800 8800 8800 0
474 20250311 114900 28054085 8800 8800 8800 8800 0
475 20250311 114800 28054085 8800 8800 8800 8800 0
476 20250311 114700 28054085 8800 8800 8800 8800 0
477 20250311 114600 28054085 8800 8800 8800 8800 0
478 20250311 114500 28054085 8800 8800 8800 8800 0
479 20250311 114400 28054085 8800 8800 8800 8800 0
480 20250311 114300 28054085 8800 8800 8800 8800 0
481 20250311 114200 28054085 8800 8800 8800 8800 0
482 20250311 114100 28054085 8800 8800 8800 8800 57
483 20250311 114000 27552485 8800 8800 8800 8800 0
484 20250311 113900 27552485 8800 8800 8800 8800 0
485 20250311 113800 27552485 8800 8800 8800 8800 0
486 20250311 113700 27552485 8800 8800 8800 8800 0
487 20250311 113600 27552485 8800 8800 8800 8800 0
488 20250311 113500 27552485 8800 8800 8800 8800 0
489 20250311 113400 27552485 8800 8800 8800 8800 1
490 20250311 113300 27543685 8800 8800 8800 8800 1
491 20250311 113200 27534885 8800 8800 8800 8800 0
492 20250311 113100 27534885 8800 8800 8800 8800 1
493 20250311 113000 27526085 8770 8770 8770 8770 0
494 20250311 112900 27526085 8770 8790 8790 8770 50
495 20250311 112800 27087515 8800 8800 8800 8800 0
496 20250311 112700 27087515 8800 8800 8800 8800 0
497 20250311 112600 27087515 8800 8800 8800 8800 0
498 20250311 112500 27087515 8800 8800 8800 8800 0
499 20250311 112400 27087515 8800 8800 8800 8800 0
500 20250311 112300 27087515 8800 8800 8800 8800 0
501 20250311 112200 27087515 8800 8800 8800 8800 0
502 20250311 112100 27087515 8800 8800 8800 8800 0
503 20250311 112000 27087515 8800 8800 8800 8800 0
504 20250311 111900 27087515 8800 8800 8800 8800 0
505 20250311 111800 27087515 8800 8800 8800 8800 0
506 20250311 111700 27087515 8800 8800 8800 8800 0
507 20250311 111600 27087515 8800 8800 8800 8800 0
508 20250311 111500 27087515 8800 8800 8800 8800 0
509 20250311 111400 27087515 8800 8800 8800 8800 0
510 20250311 111300 27087515 8800 8800 8800 8800 0
511 20250311 111200 27087515 8800 8800 8800 8800 0
512 20250311 111100 27087515 8800 8800 8800 8800 0
513 20250311 111000 27087515 8800 8800 8800 8800 0
514 20250311 110900 27087515 8800 8800 8800 8800 0
515 20250311 110800 27087515 8800 8800 8800 8800 0
516 20250311 110700 27087515 8800 8800 8800 8800 0
517 20250311 110600 27087515 8800 8800 8800 8800 0
518 20250311 110500 27087515 8800 8800 8800 8800 0
519 20250311 110400 27087515 8800 8800 8800 8800 0
520 20250311 110300 27087515 8800 8800 8800 8800 0
521 20250311 110200 27087515 8800 8800 8800 8800 0
522 20250311 110100 27087515 8800 8800 8800 8800 0
523 20250311 110000 27087515 8800 8800 8800 8800 0
524 20250311 105900 27087515 8800 8800 8800 8800 0
525 20250311 105800 27087515 8800 8800 8800 8800 0
526 20250311 105700 27087515 8800 8800 8800 8800 0
527 20250311 105600 27087515 8800 8800 8800 8800 0
528 20250311 105500 27087515 8800 8800 8800 8800 0
529 20250311 105400 27087515 8800 8800 8800 8800 0
530 20250311 105300 27087515 8800 8800 8800 8800 0
531 20250311 105200 27087515 8800 8800 8800 8800 0
532 20250311 105100 27087515 8800 8800 8800 8800 0
533 20250311 105000 27087515 8800 8800 8800 8800 0
534 20250311 104900 27087515 8800 8800 8800 8800 0
535 20250311 104800 27087515 8800 8800 8800 8800 1
536 20250311 104700 27078715 8800 8800 8800 8800 0
537 20250311 104600 27078715 8800 8800 8800 8800 0
538 20250311 104500 27078715 8800 8800 8800 8800 0
539 20250311 104400 27078715 8800 8800 8800 8800 0
540 20250311 104300 27078715 8800 8800 8800 8800 0
541 20250311 104200 27078715 8800 8800 8800 8800 0
542 20250311 104100 27078715 8800 8800 8800 8800 50
543 20250311 104000 26638715 8800 8800 8800 8800 0
544 20250311 103900 26638715 8800 8800 8800 8800 0
545 20250311 103800 26638715 8800 8800 8800 8800 0
546 20250311 103700 26638715 8800 8800 8800 8800 0
547 20250311 103600 26638715 8800 8800 8800 8800 0
548 20250311 103500 26638715 8800 8800 8800 8800 2
549 20250311 103400 26621115 8750 8750 8750 8750 30
550 20250311 103300 26358615 8800 8800 8800 8800 0
551 20250311 103200 26358615 8800 8800 8800 8800 0
552 20250311 103100 26358615 8800 8800 8800 8800 0
553 20250311 103000 26358615 8800 8800 8800 8800 0
554 20250311 102900 26358615 8800 8800 8800 8800 0
555 20250311 102800 26358615 8800 8800 8800 8800 0
556 20250311 102700 26358615 8800 8800 8800 8800 0
557 20250311 102600 26358615 8800 8800 8800 8800 0
558 20250311 102500 26358615 8800 8800 8800 8800 0
559 20250311 102400 26358615 8800 8800 8800 8800 2
560 20250311 102300 26341015 8760 8760 8760 8760 36
561 20250311 102200 26025655 8760 8760 8760 8760 0
562 20250311 102100 26025655 8760 8760 8760 8760 2
563 20250311 102000 26008135 8740 8760 8760 8740 103
564 20250311 101900 25107865 8820 8820 8820 8820 0
565 20250311 101800 25107865 8820 8820 8820 8820 0
566 20250311 101700 25107865 8820 8820 8820 8820 0
567 20250311 101600 25107865 8820 8820 8820 8820 0
568 20250311 101500 25107865 8820 8800 8820 8800 56
569 20250311 101400 24614605 8820 8820 8820 8820 0
570 20250311 101300 24614605 8820 8820 8820 8820 0
571 20250311 101200 24614605 8820 8820 8820 8820 0
572 20250311 101100 24614605 8820 8820 8820 8820 0
573 20250311 101000 24614605 8820 8820 8820 8820 0
574 20250311 100900 24614605 8820 8820 8820 8820 0
575 20250311 100800 24614605 8820 8820 8820 8820 0
576 20250311 100700 24614605 8820 8820 8820 8820 0
577 20250311 100600 24614605 8820 8820 8820 8820 0
578 20250311 100500 24614605 8820 8820 8820 8820 0
579 20250311 100400 24614605 8820 8820 8820 8820 0
580 20250311 100300 24614605 8820 8820 8820 8820 0
581 20250311 100200 24614605 8820 8820 8820 8820 0
582 20250311 100100 24614605 8820 8820 8820 8820 0
583 20250311 100000 24614605 8820 8820 8820 8820 0
584 20250311 095900 24614605 8820 8820 8820 8820 0
585 20250311 095800 24614605 8820 8820 8820 8820 0
586 20250311 095700 24614605 8820 8820 8820 8820 0
587 20250311 095600 24614605 8820 8820 8820 8820 0
588 20250311 095500 24614605 8820 8820 8820 8820 0
589 20250311 095400 24614605 8820 8820 8820 8820 0
590 20250311 095300 24614605 8820 8820 8820 8820 0
591 20250311 095200 24614605 8820 8820 8820 8820 0
592 20250311 095100 24614605 8820 8820 8820 8820 0
593 20250311 095000 24614605 8820 8820 8820 8820 0
594 20250311 094900 24614605 8820 8820 8820 8820 0
595 20250311 094800 24614605 8820 8820 8820 8820 0
596 20250311 094700 24614605 8820 8820 8820 8820 0
597 20250311 094600 24614605 8820 8820 8820 8745 1911
598 20250311 094500 7875340 8845 8845 8845 8845 0
599 20250311 094400 7875340 8845 8845 8845 8845 0
600 20250311 094300 7875340 8845 8845 8845 8845 0
601 20250311 094200 7875340 8845 8845 8845 8845 30
602 20250311 094100 7609990 8845 8845 8845 8845 0
603 20250311 094000 7609990 8845 8845 8845 8845 70
604 20250311 093900 6990840 8850 8850 8850 8850 0
605 20250311 093800 6990840 8850 8850 8850 8850 0
606 20250311 093700 6990840 8850 8850 8850 8850 0
607 20250311 093600 6990840 8850 8850 8850 8850 0
608 20250311 093500 6990840 8850 8850 8850 8850 0
609 20250311 093400 6990840 8850 8850 8850 8850 0
610 20250311 093300 6990840 8850 8850 8850 8850 0
611 20250311 093200 6990840 8850 8850 8850 8850 0
612 20250311 093100 6990840 8850 8850 8850 8850 0
613 20250311 093000 6990840 8850 8855 8855 8850 24
614 20250311 092900 6778345 8855 8855 8855 8855 0
615 20250311 092800 6778345 8855 8855 8855 8855 0
616 20250311 092700 6778345 8855 8855 8855 8855 0
617 20250311 092600 6778345 8855 8855 8855 8855 0
618 20250311 092500 6778345 8855 8855 8855 8855 2
619 20250311 092400 6760635 8855 8855 8855 8855 0
620 20250311 092300 6760635 8855 8855 8855 8855 0
621 20250311 092200 6760635 8855 8855 8855 8855 2
622 20250311 092100 6742925 8855 8855 8855 8855 0
623 20250311 092000 6742925 8855 8855 8855 8855 0
624 20250311 091900 6742925 8855 8855 8855 8855 1
625 20250311 091800 6734070 8855 8855 8855 8855 0
626 20250311 091700 6734070 8855 8855 8855 8855 1
627 20250311 091600 6725215 8870 8870 8870 8870 2
628 20250311 091500 6707475 8845 8845 8845 8845 0
629 20250311 091400 6707475 8845 8845 8845 8845 0
630 20250311 091300 6707475 8845 8845 8845 8845 0
631 20250311 091200 6707475 8845 8845 8845 8845 0
632 20250311 091100 6707475 8845 8845 8845 8845 13
633 20250311 091000 6592490 8845 8845 8845 8845 2
634 20250311 090900 6574800 8890 8890 8890 8890 0
635 20250311 090800 6574800 8890 8890 8890 8890 0
636 20250311 090700 6574800 8890 8890 8890 8890 0
637 20250311 090600 6574800 8890 8890 8890 8890 0
638 20250311 090500 6574800 8890 8890 8890 8890 8
639 20250311 090400 6503680 8890 8890 8890 8890 0
640 20250311 090300 6503680 8890 8890 8890 8890 0
641 20250311 090200 6503680 8890 8800 8890 8800 502
642 20250311 090100 2085900 8900 8900 8900 8900 2
643 20250311 090000 2068100 8900 8800 8900 8800 235

1
054800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,10347756,0,90439387440,0.00
20250306,0,10347756,0,93957624480,0.00
20250305,0,10347756,0,93957624480,0.00
20250304,0,10347756,0,94061102040,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 10347756 0 90439387440 0.00
3 20250306 0 10347756 0 93957624480 0.00
4 20250305 0 10347756 0 93957624480 0.00
5 20250304 0 10347756 0 94061102040 0.00