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

645
058650/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194300,4591500,95500,95500,95500,95500,9
20250311,194200,4591500,95500,95500,95500,95500,0
20250311,194100,4591500,95500,95500,95500,95500,0
20250311,194000,4591500,95500,95500,95500,95500,0
20250311,193900,4591500,95500,95500,95500,95500,0
20250311,193800,4591500,95500,95500,95500,95500,0
20250311,193700,4591500,95500,95500,95500,95500,0
20250311,193600,4591500,95500,95500,95500,95500,0
20250311,193500,4591500,95500,95500,95500,95500,0
20250311,193400,4591500,95500,95500,95500,95500,0
20250311,193300,4591500,95500,95500,95500,95500,0
20250311,193200,4591500,95500,95500,95500,95500,0
20250311,193100,4591500,95500,95500,95500,95500,0
20250311,193000,4591500,95500,95500,95500,95500,0
20250311,192900,4591500,95500,95500,95500,95500,0
20250311,192800,4591500,95500,95500,95500,95500,0
20250311,192700,4591500,95500,95500,95500,95500,0
20250311,192600,4591500,95500,95500,95500,95500,0
20250311,192500,4591500,95500,95500,95500,95500,0
20250311,192400,4591500,95500,95500,95500,95500,0
20250311,192300,4591500,95500,95500,95500,95500,0
20250311,192200,4591500,95500,95500,95500,95500,0
20250311,192100,4591500,95500,95500,95500,95500,0
20250311,192000,4591500,95500,95500,95500,95500,0
20250311,191900,4591500,95500,95500,95500,95500,0
20250311,191800,4591500,95500,95500,95500,95500,0
20250311,191700,4591500,95500,95500,95500,95500,0
20250311,191600,4591500,95500,95500,95500,95500,0
20250311,191500,4591500,95500,95500,95500,95500,0
20250311,191400,4591500,95500,95500,95500,95500,0
20250311,191300,4591500,95500,95500,95500,95500,9
20250311,191200,4591500,95500,95500,95500,95500,0
20250311,191100,4591500,95500,95500,95500,95500,0
20250311,191000,4591500,95500,95500,95500,95500,0
20250311,190900,4591500,95500,95500,95500,95500,0
20250311,190800,4591500,95500,95500,95500,95500,0
20250311,190700,4591500,95500,95500,95500,95500,0
20250311,190600,4591500,95500,95500,95500,95500,0
20250311,190500,4591500,95500,95500,95500,95500,0
20250311,190400,4591500,95500,95500,95500,95500,0
20250311,190300,4591500,95500,95500,95500,95500,0
20250311,190200,4591500,95500,95500,95500,95500,0
20250311,190100,4591500,95500,95500,95500,95500,0
20250311,190000,4591500,95500,95500,95500,95500,0
20250311,185900,4591500,95500,95500,95500,95500,0
20250311,185800,4591500,95500,95500,95500,95500,0
20250311,185700,4591500,95500,95500,95500,95500,0
20250311,185600,4591500,95500,95500,95500,95500,0
20250311,185500,4591500,95500,95500,95500,95500,0
20250311,185400,4591500,95500,95500,95500,95500,0
20250311,185300,4591500,95500,95500,95500,95500,0
20250311,185200,4591500,95500,95500,95500,95500,0
20250311,185100,4591500,95500,95500,95500,95500,0
20250311,185000,4591500,95500,95500,95500,95500,0
20250311,184900,4591500,95500,95500,95500,95500,0
20250311,184800,4591500,95500,95500,95500,95500,0
20250311,184700,4591500,95500,95500,95500,95500,0
20250311,184600,4591500,95500,95500,95500,95500,0
20250311,184500,4591500,95500,95500,95500,95500,0
20250311,184400,4591500,95500,95500,95500,95500,0
20250311,184300,4591500,95500,95500,95500,95500,9
20250311,184200,4591500,95500,95500,95500,95500,0
20250311,184100,4591500,95500,95500,95500,95500,0
20250311,184000,4591500,95500,95500,95500,95500,0
20250311,183900,4591500,95500,95500,95500,95500,0
20250311,183800,4591500,95500,95500,95500,95500,0
20250311,183700,4591500,95500,95500,95500,95500,0
20250311,183600,4591500,95500,95500,95500,95500,0
20250311,183500,4591500,95500,95500,95500,95500,0
20250311,183400,4591500,95500,95500,95500,95500,0
20250311,183300,4591500,95500,95500,95500,95500,0
20250311,183200,4591500,95500,95500,95500,95500,0
20250311,183100,4591500,95500,95500,95500,95500,0
20250311,183000,4591500,95500,95500,95500,95500,0
20250311,182900,4591500,95500,95500,95500,95500,0
20250311,182800,4591500,95500,95500,95500,95500,0
20250311,182700,4591500,95500,95500,95500,95500,0
20250311,182600,4591500,95500,95500,95500,95500,0
20250311,182500,4591500,95500,95500,95500,95500,0
20250311,182400,4591500,95500,95500,95500,95500,0
20250311,182300,4591500,95500,95500,95500,95500,0
20250311,182200,4591500,95500,95500,95500,95500,0
20250311,182100,4591500,95500,95500,95500,95500,0
20250311,182000,4591500,95500,95500,95500,95500,0
20250311,181900,4591500,95500,95500,95500,95500,0
20250311,181800,4591500,95500,95500,95500,95500,0
20250311,181700,4591500,95500,95500,95500,95500,0
20250311,181600,4591500,95500,95500,95500,95500,0
20250311,181500,4591500,95500,95500,95500,95500,0
20250311,181400,4591500,95500,95500,95500,95500,0
20250311,181300,4591500,95500,95500,95500,95500,9
20250311,181200,4591500,95500,95500,95500,95500,0
20250311,181100,4591500,95500,95500,95500,95500,0
20250311,181000,4591500,95500,95500,95500,95500,0
20250311,180900,4591500,95500,95500,95500,95500,0
20250311,180800,4591500,95500,95500,95500,95500,0
20250311,180700,4591500,95500,95500,95500,95500,0
20250311,180600,4591500,95500,95500,95500,95500,0
20250311,180500,4591500,95500,95500,95500,95500,0
20250311,180400,4591500,95500,95500,95500,95500,0
20250311,180300,4591500,95500,95500,95500,95500,0
20250311,180200,4591500,95500,95500,95500,95500,0
20250311,180100,4591500,95500,95500,95500,95500,0
20250311,180000,4591500,95500,95500,95500,95500,0
20250311,175900,4591500,95500,95500,95500,95500,0
20250311,175800,4591500,95500,95500,95500,95500,0
20250311,175700,4591500,95500,95500,95500,95500,0
20250311,175600,4591500,95500,95500,95500,95500,0
20250311,175500,4591500,95500,95500,95500,95500,0
20250311,175400,4591500,95500,95500,95500,95500,0
20250311,175300,4591500,95500,95500,95500,95500,0
20250311,175200,4591500,95500,95500,95500,95500,0
20250311,175100,4591500,95500,95500,95500,95500,0
20250311,175000,4591500,95500,95500,95500,95500,0
20250311,174900,4591500,95500,95500,95500,95500,0
20250311,174800,4591500,95500,95500,95500,95500,0
20250311,174700,4591500,95500,95500,95500,95500,0
20250311,174600,4591500,95500,95500,95500,95500,0
20250311,174500,4591500,95500,95500,95500,95500,0
20250311,174400,4591500,95500,95500,95500,95500,0
20250311,174300,4591500,95500,95500,95500,95500,9
20250311,174200,4591500,95500,95500,95500,95500,0
20250311,174100,4591500,95500,95500,95500,95500,0
20250311,174000,4591500,95500,95500,95500,95500,0
20250311,173900,4591500,95500,95500,95500,95500,0
20250311,173800,4591500,95500,95500,95500,95500,0
20250311,173700,4591500,95500,95500,95500,95500,0
20250311,173600,4591500,95500,95500,95500,95500,0
20250311,173500,4591500,95500,95500,95500,95500,0
20250311,173400,4591500,95500,95500,95500,95500,0
20250311,173300,4591500,95500,95500,95500,95500,0
20250311,173200,4591500,95500,95500,95500,95500,0
20250311,173100,4591500,95500,95500,95500,95500,0
20250311,173000,4591500,95500,95500,95500,95500,0
20250311,172900,4591500,95500,95500,95500,95500,0
20250311,172800,4591500,95500,95500,95500,95500,0
20250311,172700,4591500,95500,95500,95500,95500,0
20250311,172600,4591500,95500,95500,95500,95500,0
20250311,172500,4591500,95500,95500,95500,95500,0
20250311,172400,4591500,95500,95500,95500,95500,0
20250311,172300,4591500,95500,95500,95500,95500,0
20250311,172200,4591500,95500,95500,95500,95500,0
20250311,172100,4591500,95500,95500,95500,95500,0
20250311,172000,4591500,95500,95500,95500,95500,0
20250311,171900,4591500,95500,95500,95500,95500,0
20250311,171800,4591500,95500,95500,95500,95500,0
20250311,171700,4591500,95500,95500,95500,95500,0
20250311,171600,4591500,95500,95500,95500,95500,0
20250311,171500,4591500,95500,95500,95500,95500,0
20250311,171400,4591500,95500,95500,95500,95500,0
20250311,171300,4591500,95500,95500,95500,95500,9
20250311,171200,4591500,95500,95500,95500,95500,0
20250311,171100,4591500,95500,95500,95500,95500,0
20250311,171000,4591500,95500,95500,95500,95500,0
20250311,170900,4591500,95500,95500,95500,95500,0
20250311,170800,4591500,95500,95500,95500,95500,0
20250311,170700,4591500,95500,95500,95500,95500,0
20250311,170600,4591500,95500,95500,95500,95500,0
20250311,170500,4591500,95500,95500,95500,95500,0
20250311,170400,4591500,95500,95500,95500,95500,0
20250311,170300,4591500,95500,95500,95500,95500,0
20250311,170200,4591500,95500,95500,95500,95500,0
20250311,170100,4591500,95500,95500,95500,95500,0
20250311,170000,4591500,95500,95500,95500,95500,0
20250311,165900,4591500,95500,95500,95500,95500,0
20250311,165800,4591500,95500,95500,95500,95500,0
20250311,165700,4591500,95500,95500,95500,95500,0
20250311,165600,4591500,95500,95500,95500,95500,0
20250311,165500,4591500,95500,95500,95500,95500,0
20250311,165400,4591500,95500,95500,95500,95500,0
20250311,165300,4591500,95500,95500,95500,95500,0
20250311,165200,4591500,95500,95500,95500,95500,0
20250311,165100,4591500,95500,95500,95500,95500,0
20250311,165000,4591500,95500,95500,95500,95500,0
20250311,164900,4591500,95500,95500,95500,95500,0
20250311,164800,4591500,95500,95500,95500,95500,0
20250311,164700,4591500,95500,95500,95500,95500,0
20250311,164600,4591500,95500,95500,95500,95500,0
20250311,164500,4591500,95500,95500,95500,95500,0
20250311,164400,4591500,95500,95500,95500,95500,0
20250311,164300,4591500,95500,95500,95500,95500,9
20250311,164200,4591500,95500,95500,95500,95500,0
20250311,164100,4591500,95500,95500,95500,95500,0
20250311,164000,4591500,95500,95500,95500,95500,0
20250311,163900,4591500,95500,95500,95500,95500,0
20250311,163800,4591500,95500,95500,95500,95500,0
20250311,163700,4591500,95500,95500,95500,95500,0
20250311,163600,4591500,95500,95500,95500,95500,0
20250311,163500,4591500,95500,95500,95500,95500,0
20250311,163400,4591500,95500,95500,95500,95500,0
20250311,163300,4591500,95500,95500,95500,95500,0
20250311,163200,4591500,95500,95500,95500,95500,0
20250311,163100,4591500,95500,95500,95500,95500,0
20250311,163000,4591500,95500,95500,95500,95500,0
20250311,162900,4591500,95500,95500,95500,95500,0
20250311,162800,4591500,95500,95500,95500,95500,0
20250311,162700,4591500,95500,95500,95500,95500,0
20250311,162600,4591500,95500,95500,95500,95500,0
20250311,162500,4591500,95500,95500,95500,95500,0
20250311,162400,4591500,95500,95500,95500,95500,0
20250311,162300,4591500,95500,95500,95500,95500,0
20250311,162200,4591500,95500,95500,95500,95500,0
20250311,162100,4591500,95500,95500,95500,95500,0
20250311,162000,4591500,95500,95500,95500,95500,0
20250311,161900,4591500,95500,95500,95500,95500,0
20250311,161800,4591500,95500,95500,95500,95500,0
20250311,161700,4591500,95500,95500,95500,95500,0
20250311,161600,4591500,95500,95500,95500,95500,0
20250311,161500,4591500,95500,95500,95500,95500,0
20250311,161400,4591500,95500,95500,95500,95500,0
20250311,161300,4591500,95500,95500,95500,95500,9
20250311,161200,4591500,95500,95500,95500,95500,0
20250311,161100,4591500,95500,95500,95500,95500,0
20250311,161000,4591500,95500,95500,95500,95500,0
20250311,160900,4591500,95500,95500,95500,95500,0
20250311,160800,4591500,95500,95500,95500,95500,0
20250311,160700,4591500,95500,95500,95500,95500,0
20250311,160600,4591500,95500,95500,95500,95500,0
20250311,160500,4591500,95500,95500,95500,95500,0
20250311,160400,4591500,95500,95500,95500,95500,0
20250311,160300,4591500,95500,95500,95500,95500,0
20250311,160200,4591500,95500,95500,95500,95500,0
20250311,160100,4591500,95500,95500,95500,95500,0
20250311,160000,4591500,95500,95500,95500,95500,0
20250311,155900,4591500,95500,95500,95500,95500,0
20250311,155800,4591500,95500,95500,95500,95500,0
20250311,155700,4591500,95500,95500,95500,95500,0
20250311,155600,4591500,95500,95500,95500,95500,0
20250311,155500,4591500,95500,95500,95500,95500,0
20250311,155400,4591500,95500,95500,95500,95500,0
20250311,155300,4591500,95500,95500,95500,95500,0
20250311,155200,4591500,95500,95500,95500,95500,0
20250311,155100,4591500,95500,95500,95500,95500,0
20250311,155000,4591500,95500,95500,95500,95500,0
20250311,154900,4591500,95500,95500,95500,95500,0
20250311,154800,4591500,95500,95500,95500,95500,0
20250311,154700,4591500,95500,95500,95500,95500,0
20250311,154600,4591500,95500,95500,95500,95500,0
20250311,154500,4591500,95500,95500,95500,95500,0
20250311,154400,4591500,95500,95500,95500,95500,0
20250311,154300,4591500,95500,95500,95500,95500,9
20250311,154200,4591500,95500,95500,95500,95500,0
20250311,154100,4591500,95500,95500,95500,95500,0
20250311,154000,4591500,95500,95500,95500,95500,0
20250311,153900,4591500,95500,95500,95500,95500,0
20250311,153800,4591500,95500,95500,95500,95500,0
20250311,153700,4591500,95500,95500,95500,95500,0
20250311,153600,4591500,95500,95500,95500,95500,0
20250311,153500,4591500,95500,95500,95500,95500,0
20250311,153400,4591500,95500,95500,95500,95500,0
20250311,153300,4591500,95500,95500,95500,95500,0
20250311,153200,4591500,95500,95500,95500,95500,0
20250311,153100,4591500,95500,95500,95500,95500,0
20250311,153000,4591500,95500,95500,95500,95500,9
20250311,152900,3732000,95100,95100,95100,95100,0
20250311,152800,3732000,95100,95100,95100,95100,0
20250311,152700,3732000,95100,95100,95100,95100,0
20250311,152600,3732000,95100,95100,95100,95100,0
20250311,152500,3732000,95100,95100,95100,95100,0
20250311,152400,3732000,95100,95100,95100,95100,0
20250311,152300,3732000,95100,95100,95100,95100,0
20250311,152200,3732000,95100,95100,95100,95100,0
20250311,152100,3732000,95100,95100,95100,95100,0
20250311,152000,3732000,95100,95100,95100,95100,0
20250311,151900,3732000,95100,95100,95100,95100,0
20250311,151800,3732000,95100,95100,95100,95100,0
20250311,151700,3732000,95100,95100,95100,95100,0
20250311,151600,3732000,95100,95100,95100,95100,0
20250311,151500,3732000,95100,95100,95100,95100,0
20250311,151400,3732000,95100,95100,95100,95100,0
20250311,151300,3732000,95100,95100,95100,95100,0
20250311,151200,3732000,95100,95100,95100,95100,0
20250311,151100,3732000,95100,95100,95100,95100,0
20250311,151000,3732000,95100,95100,95100,95100,2
20250311,150900,3541800,95500,95500,95500,95500,0
20250311,150800,3541800,95500,95500,95500,95500,0
20250311,150700,3541800,95500,95500,95500,95500,0
20250311,150600,3541800,95500,95500,95500,95500,0
20250311,150500,3541800,95500,95500,95500,95500,0
20250311,150400,3541800,95500,95500,95500,95500,0
20250311,150300,3541800,95500,95500,95500,95500,0
20250311,150200,3541800,95500,95500,95500,95500,0
20250311,150100,3541800,95500,95500,95500,95500,0
20250311,150000,3541800,95500,95500,95500,95500,1
20250311,145900,3446300,95000,95000,95000,95000,0
20250311,145800,3446300,95000,95000,95000,95000,0
20250311,145700,3446300,95000,95000,95000,95000,0
20250311,145600,3446300,95000,95000,95000,95000,0
20250311,145500,3446300,95000,95000,95000,95000,0
20250311,145400,3446300,95000,95000,95000,95000,0
20250311,145300,3446300,95000,95000,95000,95000,0
20250311,145200,3446300,95000,95000,95000,95000,0
20250311,145100,3446300,95000,95000,95000,95000,0
20250311,145000,3446300,95000,95000,95000,95000,0
20250311,144900,3446300,95000,95000,95000,95000,0
20250311,144800,3446300,95000,95000,95000,95000,0
20250311,144700,3446300,95000,95000,95000,95000,0
20250311,144600,3446300,95000,95000,95000,95000,0
20250311,144500,3446300,95000,95000,95000,95000,0
20250311,144400,3446300,95000,95000,95000,95000,0
20250311,144300,3446300,95000,95000,95000,95000,0
20250311,144200,3446300,95000,95000,95000,95000,0
20250311,144100,3446300,95000,95000,95000,95000,0
20250311,144000,3446300,95000,95000,95000,95000,0
20250311,143900,3446300,95000,95000,95000,95000,0
20250311,143800,3446300,95000,95000,95000,95000,0
20250311,143700,3446300,95000,95000,95000,95000,0
20250311,143600,3446300,95000,95000,95000,95000,0
20250311,143500,3446300,95000,95000,95000,95000,0
20250311,143400,3446300,95000,95000,95000,95000,0
20250311,143300,3446300,95000,95000,95000,95000,0
20250311,143200,3446300,95000,95000,95000,95000,0
20250311,143100,3446300,95000,95000,95000,95000,0
20250311,143000,3446300,95000,95000,95000,95000,0
20250311,142900,3446300,95000,95000,95000,95000,0
20250311,142800,3446300,95000,95000,95000,95000,0
20250311,142700,3446300,95000,95000,95000,95000,0
20250311,142600,3446300,95000,95000,95000,95000,0
20250311,142500,3446300,95000,95000,95000,95000,0
20250311,142400,3446300,95000,95000,95000,95000,0
20250311,142300,3446300,95000,95000,95000,95000,0
20250311,142200,3446300,95000,95000,95000,95000,0
20250311,142100,3446300,95000,95000,95000,95000,0
20250311,142000,3446300,95000,95000,95000,95000,0
20250311,141900,3446300,95000,95000,95000,95000,0
20250311,141800,3446300,95000,95000,95000,95000,0
20250311,141700,3446300,95000,95000,95000,95000,0
20250311,141600,3446300,95000,95000,95000,95000,0
20250311,141500,3446300,95000,95000,95000,95000,0
20250311,141400,3446300,95000,95000,95000,95000,0
20250311,141300,3446300,95000,95000,95000,95000,0
20250311,141200,3446300,95000,95000,95000,95000,0
20250311,141100,3446300,95000,95000,95000,95000,0
20250311,141000,3446300,95000,95000,95000,95000,0
20250311,140900,3446300,95000,95000,95000,95000,0
20250311,140800,3446300,95000,95000,95000,95000,0
20250311,140700,3446300,95000,95000,95000,95000,0
20250311,140600,3446300,95000,95000,95000,95000,0
20250311,140500,3446300,95000,95000,95000,95000,0
20250311,140400,3446300,95000,95000,95000,95000,0
20250311,140300,3446300,95000,95000,95000,95000,0
20250311,140200,3446300,95000,95000,95000,95000,0
20250311,140100,3446300,95000,95000,95000,95000,0
20250311,140000,3446300,95000,95000,95000,95000,0
20250311,135900,3446300,95000,95000,95000,95000,0
20250311,135800,3446300,95000,95000,95000,95000,0
20250311,135700,3446300,95000,95000,95000,95000,0
20250311,135600,3446300,95000,95000,95000,95000,0
20250311,135500,3446300,95000,95000,95000,95000,0
20250311,135400,3446300,95000,95000,95000,95000,0
20250311,135300,3446300,95000,95000,95000,95000,0
20250311,135200,3446300,95000,95000,95000,95000,0
20250311,135100,3446300,95000,95000,95000,95000,0
20250311,135000,3446300,95000,95000,95000,95000,0
20250311,134900,3446300,95000,95000,95000,95000,0
20250311,134800,3446300,95000,95000,95000,95000,0
20250311,134700,3446300,95000,95000,95000,95000,0
20250311,134600,3446300,95000,95000,95000,95000,0
20250311,134500,3446300,95000,95000,95000,95000,0
20250311,134400,3446300,95000,95000,95000,95000,0
20250311,134300,3446300,95000,95000,95000,95000,0
20250311,134200,3446300,95000,95000,95000,95000,0
20250311,134100,3446300,95000,95000,95000,95000,0
20250311,134000,3446300,95000,95000,95000,95000,0
20250311,133900,3446300,95000,95000,95000,95000,0
20250311,133800,3446300,95000,95000,95000,95000,0
20250311,133700,3446300,95000,95000,95000,95000,0
20250311,133600,3446300,95000,95000,95000,95000,0
20250311,133500,3446300,95000,95000,95000,95000,0
20250311,133400,3446300,95000,95000,95000,95000,0
20250311,133300,3446300,95000,95000,95000,95000,0
20250311,133200,3446300,95000,95000,95000,95000,0
20250311,133100,3446300,95000,95000,95000,95000,0
20250311,133000,3446300,95000,95000,95000,95000,0
20250311,132900,3446300,95000,95500,95500,95000,3
20250311,132800,3160300,95100,95100,95100,95100,0
20250311,132700,3160300,95100,95100,95100,95100,0
20250311,132600,3160300,95100,95100,95100,95100,0
20250311,132500,3160300,95100,95100,95100,95100,0
20250311,132400,3160300,95100,95100,95100,95100,0
20250311,132300,3160300,95100,95100,95100,95100,0
20250311,132200,3160300,95100,95100,95100,95100,0
20250311,132100,3160300,95100,95100,95100,95100,0
20250311,132000,3160300,95100,95100,95100,95100,0
20250311,131900,3160300,95100,95100,95100,95100,0
20250311,131800,3160300,95100,95100,95100,95100,0
20250311,131700,3160300,95100,95100,95100,95100,0
20250311,131600,3160300,95100,95100,95100,95100,0
20250311,131500,3160300,95100,95100,95100,95100,0
20250311,131400,3160300,95100,95100,95100,95100,0
20250311,131300,3160300,95100,95100,95100,95100,0
20250311,131200,3160300,95100,95100,95100,95100,1
20250311,131100,3065200,95200,95200,95200,95200,0
20250311,131000,3065200,95200,95200,95200,95200,0
20250311,130900,3065200,95200,95200,95200,95200,0
20250311,130800,3065200,95200,95200,95200,95200,0
20250311,130700,3065200,95200,95200,95200,95200,0
20250311,130600,3065200,95200,95200,95200,95200,0
20250311,130500,3065200,95200,95200,95200,95200,0
20250311,130400,3065200,95200,95200,95200,95200,0
20250311,130300,3065200,95200,95200,95200,95200,0
20250311,130200,3065200,95200,95200,95200,95200,0
20250311,130100,3065200,95200,95200,95200,95200,0
20250311,130000,3065200,95200,95200,95200,95200,0
20250311,125900,3065200,95200,95200,95200,95200,0
20250311,125800,3065200,95200,95200,95200,95200,0
20250311,125700,3065200,95200,95200,95200,95200,0
20250311,125600,3065200,95200,95200,95200,95200,0
20250311,125500,3065200,95200,95200,95200,95200,0
20250311,125400,3065200,95200,95200,95200,95200,0
20250311,125300,3065200,95200,95200,95200,95200,0
20250311,125200,3065200,95200,95200,95200,95200,0
20250311,125100,3065200,95200,95200,95200,95200,0
20250311,125000,3065200,95200,95200,95200,95200,0
20250311,124900,3065200,95200,95200,95200,95200,0
20250311,124800,3065200,95200,95200,95200,95200,0
20250311,124700,3065200,95200,95200,95200,95200,0
20250311,124600,3065200,95200,95200,95200,95200,0
20250311,124500,3065200,95200,95200,95200,95200,0
20250311,124400,3065200,95200,95200,95200,95200,0
20250311,124300,3065200,95200,95200,95200,95200,0
20250311,124200,3065200,95200,95200,95200,95200,0
20250311,124100,3065200,95200,95200,95200,95200,0
20250311,124000,3065200,95200,95200,95200,95200,0
20250311,123900,3065200,95200,95200,95200,95200,0
20250311,123800,3065200,95200,95200,95200,95200,0
20250311,123700,3065200,95200,95200,95200,95200,0
20250311,123600,3065200,95200,95200,95200,95200,0
20250311,123500,3065200,95200,95200,95200,95200,0
20250311,123400,3065200,95200,95200,95200,95200,0
20250311,123300,3065200,95200,95200,95200,95200,0
20250311,123200,3065200,95200,95200,95200,95200,0
20250311,123100,3065200,95200,95200,95200,95200,0
20250311,123000,3065200,95200,95200,95200,95200,0
20250311,122900,3065200,95200,95200,95200,95200,0
20250311,122800,3065200,95200,95200,95200,95200,0
20250311,122700,3065200,95200,95200,95200,95200,0
20250311,122600,3065200,95200,95200,95200,95200,0
20250311,122500,3065200,95200,95200,95200,95200,0
20250311,122400,3065200,95200,95200,95200,95200,0
20250311,122300,3065200,95200,95200,95200,95200,0
20250311,122200,3065200,95200,95200,95200,95200,0
20250311,122100,3065200,95200,95200,95200,95200,0
20250311,122000,3065200,95200,95200,95200,95200,0
20250311,121900,3065200,95200,95200,95200,95200,0
20250311,121800,3065200,95200,95200,95200,95200,0
20250311,121700,3065200,95200,95200,95200,95200,0
20250311,121600,3065200,95200,95200,95200,95200,0
20250311,121500,3065200,95200,95200,95200,95200,0
20250311,121400,3065200,95200,95200,95200,95200,0
20250311,121300,3065200,95200,95200,95200,95200,0
20250311,121200,3065200,95200,95200,95200,95200,0
20250311,121100,3065200,95200,95200,95200,95200,0
20250311,121000,3065200,95200,95200,95200,95200,0
20250311,120900,3065200,95200,95200,95200,95200,0
20250311,120800,3065200,95200,95200,95200,95200,0
20250311,120700,3065200,95200,95200,95200,95200,0
20250311,120600,3065200,95200,95200,95200,95200,0
20250311,120500,3065200,95200,95200,95200,95200,0
20250311,120400,3065200,95200,95200,95200,95200,0
20250311,120300,3065200,95200,95200,95200,95200,0
20250311,120200,3065200,95200,95200,95200,95200,0
20250311,120100,3065200,95200,95200,95200,95200,0
20250311,120000,3065200,95200,95200,95200,95200,0
20250311,115900,3065200,95200,95200,95200,95200,0
20250311,115800,3065200,95200,95200,95200,95200,0
20250311,115700,3065200,95200,95200,95200,95200,0
20250311,115600,3065200,95200,95200,95200,95200,0
20250311,115500,3065200,95200,95200,95200,95200,0
20250311,115400,3065200,95200,95200,95200,95200,0
20250311,115300,3065200,95200,95200,95200,95200,0
20250311,115200,3065200,95200,95200,95200,95200,0
20250311,115100,3065200,95200,95200,95200,95200,0
20250311,115000,3065200,95200,95200,95200,95200,0
20250311,114900,3065200,95200,95200,95200,95200,0
20250311,114800,3065200,95200,95200,95200,95200,0
20250311,114700,3065200,95200,95200,95200,95200,0
20250311,114600,3065200,95200,95200,95200,95200,0
20250311,114500,3065200,95200,95200,95200,95200,0
20250311,114400,3065200,95200,95200,95200,95200,0
20250311,114300,3065200,95200,95200,95200,95200,0
20250311,114200,3065200,95200,95200,95200,95200,0
20250311,114100,3065200,95200,95200,95200,95200,0
20250311,114000,3065200,95200,95200,95200,95200,0
20250311,113900,3065200,95200,95200,95200,95200,0
20250311,113800,3065200,95200,96200,96200,95200,3
20250311,113700,2777600,95300,95300,95300,95300,3
20250311,113600,2491700,95000,95000,95000,95000,0
20250311,113500,2491700,95000,95000,95000,95000,0
20250311,113400,2491700,95000,95000,95000,95000,0
20250311,113300,2491700,95000,95000,95000,95000,0
20250311,113200,2491700,95000,95300,95300,95000,9
20250311,113100,1636400,95500,95500,95500,95500,0
20250311,113000,1636400,95500,95500,95500,95500,0
20250311,112900,1636400,95500,95500,95500,95500,0
20250311,112800,1636400,95500,95500,95500,95500,0
20250311,112700,1636400,95500,95500,95500,95500,0
20250311,112600,1636400,95500,95500,95500,95500,0
20250311,112500,1636400,95500,95500,95500,95500,0
20250311,112400,1636400,95500,95500,95500,95500,0
20250311,112300,1636400,95500,95500,95500,95500,0
20250311,112200,1636400,95500,95500,95500,95500,0
20250311,112100,1636400,95500,95500,95500,95500,0
20250311,112000,1636400,95500,95500,95500,95500,0
20250311,111900,1636400,95500,95500,95500,95500,0
20250311,111800,1636400,95500,95500,95500,95500,0
20250311,111700,1636400,95500,95500,95500,95500,0
20250311,111600,1636400,95500,95500,95500,95500,0
20250311,111500,1636400,95500,95500,95500,95500,0
20250311,111400,1636400,95500,95500,95500,95500,0
20250311,111300,1636400,95500,95500,95500,95500,0
20250311,111200,1636400,95500,95500,95500,95500,0
20250311,111100,1636400,95500,95500,95500,95500,0
20250311,111000,1636400,95500,95500,95500,95500,0
20250311,110900,1636400,95500,95500,95500,95500,0
20250311,110800,1636400,95500,95500,95500,95500,0
20250311,110700,1636400,95500,95500,95500,95500,0
20250311,110600,1636400,95500,95500,95500,95500,0
20250311,110500,1636400,95500,95500,95500,95500,0
20250311,110400,1636400,95500,95500,95500,95500,0
20250311,110300,1636400,95500,95500,95500,95500,0
20250311,110200,1636400,95500,95500,95500,95500,0
20250311,110100,1636400,95500,95500,95500,95500,0
20250311,110000,1636400,95500,95500,95500,95500,0
20250311,105900,1636400,95500,95500,95500,95500,1
20250311,105800,1540900,95500,95500,95500,95500,0
20250311,105700,1540900,95500,95500,95500,95500,0
20250311,105600,1540900,95500,95500,95500,95500,0
20250311,105500,1540900,95500,95500,95500,95500,1
20250311,105400,1445400,96200,96200,96200,96200,0
20250311,105300,1445400,96200,96200,96200,96200,0
20250311,105200,1445400,96200,96200,96200,96200,0
20250311,105100,1445400,96200,96200,96200,96200,0
20250311,105000,1445400,96200,96200,96200,96200,0
20250311,104900,1445400,96200,96200,96200,96200,0
20250311,104800,1445400,96200,96200,96200,96200,0
20250311,104700,1445400,96200,96200,96200,96200,0
20250311,104600,1445400,96200,96200,96200,96200,0
20250311,104500,1445400,96200,96200,96200,96200,0
20250311,104400,1445400,96200,96200,96200,96200,0
20250311,104300,1445400,96200,96200,96200,96200,0
20250311,104200,1445400,96200,96200,96200,96200,0
20250311,104100,1445400,96200,96200,96200,96200,0
20250311,104000,1445400,96200,96200,96200,96200,0
20250311,103900,1445400,96200,96200,96200,96200,0
20250311,103800,1445400,96200,96200,96200,96200,0
20250311,103700,1445400,96200,96200,96200,96200,0
20250311,103600,1445400,96200,96200,96200,96200,0
20250311,103500,1445400,96200,96200,96200,96200,0
20250311,103400,1445400,96200,96200,96200,96200,0
20250311,103300,1445400,96200,96200,96200,96200,3
20250311,103200,1156800,96400,96400,96400,96400,0
20250311,103100,1156800,96400,96400,96400,96400,0
20250311,103000,1156800,96400,96400,96400,96400,0
20250311,102900,1156800,96400,96400,96400,96400,0
20250311,102800,1156800,96400,96400,96400,96400,0
20250311,102700,1156800,96400,96400,96400,96400,0
20250311,102600,1156800,96400,96400,96400,96400,0
20250311,102500,1156800,96400,96400,96400,96400,0
20250311,102400,1156800,96400,96400,96400,96400,0
20250311,102300,1156800,96400,96400,96400,96400,0
20250311,102200,1156800,96400,96400,96400,96400,0
20250311,102100,1156800,96400,96400,96400,96400,0
20250311,102000,1156800,96400,96400,96400,96400,0
20250311,101900,1156800,96400,96400,96400,96400,0
20250311,101800,1156800,96400,96400,96400,96400,0
20250311,101700,1156800,96400,96400,96400,96400,0
20250311,101600,1156800,96400,96400,96400,96400,0
20250311,101500,1156800,96400,96400,96400,96400,0
20250311,101400,1156800,96400,96400,96400,96400,0
20250311,101300,1156800,96400,96400,96400,96400,0
20250311,101200,1156800,96400,96400,96400,96400,0
20250311,101100,1156800,96400,96400,96400,96400,0
20250311,101000,1156800,96400,96400,96400,96400,0
20250311,100900,1156800,96400,96400,96400,96400,0
20250311,100800,1156800,96400,96400,96400,96400,0
20250311,100700,1156800,96400,96400,96400,96400,0
20250311,100600,1156800,96400,96400,96400,96400,0
20250311,100500,1156800,96400,96400,96400,96400,0
20250311,100400,1156800,96400,96400,96400,96400,0
20250311,100300,1156800,96400,96400,96400,96400,0
20250311,100200,1156800,96400,96400,96400,96400,0
20250311,100100,1156800,96400,96400,96400,96400,0
20250311,100000,1156800,96400,96400,96400,96400,1
20250311,095900,1060400,96400,96400,96400,96400,0
20250311,095800,1060400,96400,96400,96400,96400,0
20250311,095700,1060400,96400,96400,96400,96400,0
20250311,095600,1060400,96400,96400,96400,96400,0
20250311,095500,1060400,96400,96400,96400,96400,0
20250311,095400,1060400,96400,96400,96400,96400,0
20250311,095300,1060400,96400,96400,96400,96400,0
20250311,095200,1060400,96400,96400,96400,96400,0
20250311,095100,1060400,96400,96400,96400,96400,0
20250311,095000,1060400,96400,96400,96400,96400,0
20250311,094900,1060400,96400,96400,96400,96400,0
20250311,094800,1060400,96400,96400,96400,96400,0
20250311,094700,1060400,96400,96400,96400,96400,0
20250311,094600,1060400,96400,96400,96400,96400,0
20250311,094500,1060400,96400,96400,96400,96400,0
20250311,094400,1060400,96400,96400,96400,96400,0
20250311,094300,1060400,96400,96400,96400,96400,0
20250311,094200,1060400,96400,96400,96400,96400,0
20250311,094100,1060400,96400,96400,96400,96400,0
20250311,094000,1060400,96400,96400,96400,96400,0
20250311,093900,1060400,96400,96400,96400,96400,0
20250311,093800,1060400,96400,96400,96400,96400,0
20250311,093700,1060400,96400,96400,96400,96400,0
20250311,093600,1060400,96400,96400,96400,96400,0
20250311,093500,1060400,96400,96400,96400,96400,0
20250311,093400,1060400,96400,96400,96400,96400,0
20250311,093300,1060400,96400,96400,96400,96400,0
20250311,093200,1060400,96400,96400,96400,96400,0
20250311,093100,1060400,96400,96400,96400,96400,0
20250311,093000,1060400,96400,96400,96400,96400,0
20250311,092900,1060400,96400,96400,96400,96400,1
20250311,092800,964000,96400,96400,96400,96400,0
20250311,092700,964000,96400,96400,96400,96400,0
20250311,092600,964000,96400,96400,96400,96400,0
20250311,092500,964000,96400,96400,96400,96400,0
20250311,092400,964000,96400,96400,96400,96400,0
20250311,092300,964000,96400,96400,96400,96400,0
20250311,092200,964000,96400,96400,96400,96400,0
20250311,092100,964000,96400,96400,96400,96400,0
20250311,092000,964000,96400,96400,96400,96400,0
20250311,091900,964000,96400,96400,96400,96400,0
20250311,091800,964000,96400,96400,96400,96400,0
20250311,091700,964000,96400,96400,96400,96400,0
20250311,091600,964000,96400,96400,96400,96400,0
20250311,091500,964000,96400,96400,96400,96400,0
20250311,091400,964000,96400,96400,96400,96400,0
20250311,091300,964000,96400,96400,96400,96400,0
20250311,091200,964000,96400,96400,96400,96400,0
20250311,091100,964000,96400,96400,96400,96400,0
20250311,091000,964000,96400,96400,96400,96400,0
20250311,090900,964000,96400,96400,96400,96400,0
20250311,090800,964000,96400,96400,96400,96400,0
20250311,090700,964000,96400,96400,96400,96400,0
20250311,090600,964000,96400,96400,96400,96400,0
20250311,090500,964000,96400,96400,96400,96400,0
20250311,090400,964000,96400,96400,96400,96400,0
20250311,090300,964000,96400,96400,96400,96400,0
20250311,090200,964000,96400,96400,96400,96400,10
20250311,090100,0,96500,96500,96500,96500,0
20250311,090000,0,96500,96500,96500,96500,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194300 4591500 95500 95500 95500 95500 9
3 20250311 194200 4591500 95500 95500 95500 95500 0
4 20250311 194100 4591500 95500 95500 95500 95500 0
5 20250311 194000 4591500 95500 95500 95500 95500 0
6 20250311 193900 4591500 95500 95500 95500 95500 0
7 20250311 193800 4591500 95500 95500 95500 95500 0
8 20250311 193700 4591500 95500 95500 95500 95500 0
9 20250311 193600 4591500 95500 95500 95500 95500 0
10 20250311 193500 4591500 95500 95500 95500 95500 0
11 20250311 193400 4591500 95500 95500 95500 95500 0
12 20250311 193300 4591500 95500 95500 95500 95500 0
13 20250311 193200 4591500 95500 95500 95500 95500 0
14 20250311 193100 4591500 95500 95500 95500 95500 0
15 20250311 193000 4591500 95500 95500 95500 95500 0
16 20250311 192900 4591500 95500 95500 95500 95500 0
17 20250311 192800 4591500 95500 95500 95500 95500 0
18 20250311 192700 4591500 95500 95500 95500 95500 0
19 20250311 192600 4591500 95500 95500 95500 95500 0
20 20250311 192500 4591500 95500 95500 95500 95500 0
21 20250311 192400 4591500 95500 95500 95500 95500 0
22 20250311 192300 4591500 95500 95500 95500 95500 0
23 20250311 192200 4591500 95500 95500 95500 95500 0
24 20250311 192100 4591500 95500 95500 95500 95500 0
25 20250311 192000 4591500 95500 95500 95500 95500 0
26 20250311 191900 4591500 95500 95500 95500 95500 0
27 20250311 191800 4591500 95500 95500 95500 95500 0
28 20250311 191700 4591500 95500 95500 95500 95500 0
29 20250311 191600 4591500 95500 95500 95500 95500 0
30 20250311 191500 4591500 95500 95500 95500 95500 0
31 20250311 191400 4591500 95500 95500 95500 95500 0
32 20250311 191300 4591500 95500 95500 95500 95500 9
33 20250311 191200 4591500 95500 95500 95500 95500 0
34 20250311 191100 4591500 95500 95500 95500 95500 0
35 20250311 191000 4591500 95500 95500 95500 95500 0
36 20250311 190900 4591500 95500 95500 95500 95500 0
37 20250311 190800 4591500 95500 95500 95500 95500 0
38 20250311 190700 4591500 95500 95500 95500 95500 0
39 20250311 190600 4591500 95500 95500 95500 95500 0
40 20250311 190500 4591500 95500 95500 95500 95500 0
41 20250311 190400 4591500 95500 95500 95500 95500 0
42 20250311 190300 4591500 95500 95500 95500 95500 0
43 20250311 190200 4591500 95500 95500 95500 95500 0
44 20250311 190100 4591500 95500 95500 95500 95500 0
45 20250311 190000 4591500 95500 95500 95500 95500 0
46 20250311 185900 4591500 95500 95500 95500 95500 0
47 20250311 185800 4591500 95500 95500 95500 95500 0
48 20250311 185700 4591500 95500 95500 95500 95500 0
49 20250311 185600 4591500 95500 95500 95500 95500 0
50 20250311 185500 4591500 95500 95500 95500 95500 0
51 20250311 185400 4591500 95500 95500 95500 95500 0
52 20250311 185300 4591500 95500 95500 95500 95500 0
53 20250311 185200 4591500 95500 95500 95500 95500 0
54 20250311 185100 4591500 95500 95500 95500 95500 0
55 20250311 185000 4591500 95500 95500 95500 95500 0
56 20250311 184900 4591500 95500 95500 95500 95500 0
57 20250311 184800 4591500 95500 95500 95500 95500 0
58 20250311 184700 4591500 95500 95500 95500 95500 0
59 20250311 184600 4591500 95500 95500 95500 95500 0
60 20250311 184500 4591500 95500 95500 95500 95500 0
61 20250311 184400 4591500 95500 95500 95500 95500 0
62 20250311 184300 4591500 95500 95500 95500 95500 9
63 20250311 184200 4591500 95500 95500 95500 95500 0
64 20250311 184100 4591500 95500 95500 95500 95500 0
65 20250311 184000 4591500 95500 95500 95500 95500 0
66 20250311 183900 4591500 95500 95500 95500 95500 0
67 20250311 183800 4591500 95500 95500 95500 95500 0
68 20250311 183700 4591500 95500 95500 95500 95500 0
69 20250311 183600 4591500 95500 95500 95500 95500 0
70 20250311 183500 4591500 95500 95500 95500 95500 0
71 20250311 183400 4591500 95500 95500 95500 95500 0
72 20250311 183300 4591500 95500 95500 95500 95500 0
73 20250311 183200 4591500 95500 95500 95500 95500 0
74 20250311 183100 4591500 95500 95500 95500 95500 0
75 20250311 183000 4591500 95500 95500 95500 95500 0
76 20250311 182900 4591500 95500 95500 95500 95500 0
77 20250311 182800 4591500 95500 95500 95500 95500 0
78 20250311 182700 4591500 95500 95500 95500 95500 0
79 20250311 182600 4591500 95500 95500 95500 95500 0
80 20250311 182500 4591500 95500 95500 95500 95500 0
81 20250311 182400 4591500 95500 95500 95500 95500 0
82 20250311 182300 4591500 95500 95500 95500 95500 0
83 20250311 182200 4591500 95500 95500 95500 95500 0
84 20250311 182100 4591500 95500 95500 95500 95500 0
85 20250311 182000 4591500 95500 95500 95500 95500 0
86 20250311 181900 4591500 95500 95500 95500 95500 0
87 20250311 181800 4591500 95500 95500 95500 95500 0
88 20250311 181700 4591500 95500 95500 95500 95500 0
89 20250311 181600 4591500 95500 95500 95500 95500 0
90 20250311 181500 4591500 95500 95500 95500 95500 0
91 20250311 181400 4591500 95500 95500 95500 95500 0
92 20250311 181300 4591500 95500 95500 95500 95500 9
93 20250311 181200 4591500 95500 95500 95500 95500 0
94 20250311 181100 4591500 95500 95500 95500 95500 0
95 20250311 181000 4591500 95500 95500 95500 95500 0
96 20250311 180900 4591500 95500 95500 95500 95500 0
97 20250311 180800 4591500 95500 95500 95500 95500 0
98 20250311 180700 4591500 95500 95500 95500 95500 0
99 20250311 180600 4591500 95500 95500 95500 95500 0
100 20250311 180500 4591500 95500 95500 95500 95500 0
101 20250311 180400 4591500 95500 95500 95500 95500 0
102 20250311 180300 4591500 95500 95500 95500 95500 0
103 20250311 180200 4591500 95500 95500 95500 95500 0
104 20250311 180100 4591500 95500 95500 95500 95500 0
105 20250311 180000 4591500 95500 95500 95500 95500 0
106 20250311 175900 4591500 95500 95500 95500 95500 0
107 20250311 175800 4591500 95500 95500 95500 95500 0
108 20250311 175700 4591500 95500 95500 95500 95500 0
109 20250311 175600 4591500 95500 95500 95500 95500 0
110 20250311 175500 4591500 95500 95500 95500 95500 0
111 20250311 175400 4591500 95500 95500 95500 95500 0
112 20250311 175300 4591500 95500 95500 95500 95500 0
113 20250311 175200 4591500 95500 95500 95500 95500 0
114 20250311 175100 4591500 95500 95500 95500 95500 0
115 20250311 175000 4591500 95500 95500 95500 95500 0
116 20250311 174900 4591500 95500 95500 95500 95500 0
117 20250311 174800 4591500 95500 95500 95500 95500 0
118 20250311 174700 4591500 95500 95500 95500 95500 0
119 20250311 174600 4591500 95500 95500 95500 95500 0
120 20250311 174500 4591500 95500 95500 95500 95500 0
121 20250311 174400 4591500 95500 95500 95500 95500 0
122 20250311 174300 4591500 95500 95500 95500 95500 9
123 20250311 174200 4591500 95500 95500 95500 95500 0
124 20250311 174100 4591500 95500 95500 95500 95500 0
125 20250311 174000 4591500 95500 95500 95500 95500 0
126 20250311 173900 4591500 95500 95500 95500 95500 0
127 20250311 173800 4591500 95500 95500 95500 95500 0
128 20250311 173700 4591500 95500 95500 95500 95500 0
129 20250311 173600 4591500 95500 95500 95500 95500 0
130 20250311 173500 4591500 95500 95500 95500 95500 0
131 20250311 173400 4591500 95500 95500 95500 95500 0
132 20250311 173300 4591500 95500 95500 95500 95500 0
133 20250311 173200 4591500 95500 95500 95500 95500 0
134 20250311 173100 4591500 95500 95500 95500 95500 0
135 20250311 173000 4591500 95500 95500 95500 95500 0
136 20250311 172900 4591500 95500 95500 95500 95500 0
137 20250311 172800 4591500 95500 95500 95500 95500 0
138 20250311 172700 4591500 95500 95500 95500 95500 0
139 20250311 172600 4591500 95500 95500 95500 95500 0
140 20250311 172500 4591500 95500 95500 95500 95500 0
141 20250311 172400 4591500 95500 95500 95500 95500 0
142 20250311 172300 4591500 95500 95500 95500 95500 0
143 20250311 172200 4591500 95500 95500 95500 95500 0
144 20250311 172100 4591500 95500 95500 95500 95500 0
145 20250311 172000 4591500 95500 95500 95500 95500 0
146 20250311 171900 4591500 95500 95500 95500 95500 0
147 20250311 171800 4591500 95500 95500 95500 95500 0
148 20250311 171700 4591500 95500 95500 95500 95500 0
149 20250311 171600 4591500 95500 95500 95500 95500 0
150 20250311 171500 4591500 95500 95500 95500 95500 0
151 20250311 171400 4591500 95500 95500 95500 95500 0
152 20250311 171300 4591500 95500 95500 95500 95500 9
153 20250311 171200 4591500 95500 95500 95500 95500 0
154 20250311 171100 4591500 95500 95500 95500 95500 0
155 20250311 171000 4591500 95500 95500 95500 95500 0
156 20250311 170900 4591500 95500 95500 95500 95500 0
157 20250311 170800 4591500 95500 95500 95500 95500 0
158 20250311 170700 4591500 95500 95500 95500 95500 0
159 20250311 170600 4591500 95500 95500 95500 95500 0
160 20250311 170500 4591500 95500 95500 95500 95500 0
161 20250311 170400 4591500 95500 95500 95500 95500 0
162 20250311 170300 4591500 95500 95500 95500 95500 0
163 20250311 170200 4591500 95500 95500 95500 95500 0
164 20250311 170100 4591500 95500 95500 95500 95500 0
165 20250311 170000 4591500 95500 95500 95500 95500 0
166 20250311 165900 4591500 95500 95500 95500 95500 0
167 20250311 165800 4591500 95500 95500 95500 95500 0
168 20250311 165700 4591500 95500 95500 95500 95500 0
169 20250311 165600 4591500 95500 95500 95500 95500 0
170 20250311 165500 4591500 95500 95500 95500 95500 0
171 20250311 165400 4591500 95500 95500 95500 95500 0
172 20250311 165300 4591500 95500 95500 95500 95500 0
173 20250311 165200 4591500 95500 95500 95500 95500 0
174 20250311 165100 4591500 95500 95500 95500 95500 0
175 20250311 165000 4591500 95500 95500 95500 95500 0
176 20250311 164900 4591500 95500 95500 95500 95500 0
177 20250311 164800 4591500 95500 95500 95500 95500 0
178 20250311 164700 4591500 95500 95500 95500 95500 0
179 20250311 164600 4591500 95500 95500 95500 95500 0
180 20250311 164500 4591500 95500 95500 95500 95500 0
181 20250311 164400 4591500 95500 95500 95500 95500 0
182 20250311 164300 4591500 95500 95500 95500 95500 9
183 20250311 164200 4591500 95500 95500 95500 95500 0
184 20250311 164100 4591500 95500 95500 95500 95500 0
185 20250311 164000 4591500 95500 95500 95500 95500 0
186 20250311 163900 4591500 95500 95500 95500 95500 0
187 20250311 163800 4591500 95500 95500 95500 95500 0
188 20250311 163700 4591500 95500 95500 95500 95500 0
189 20250311 163600 4591500 95500 95500 95500 95500 0
190 20250311 163500 4591500 95500 95500 95500 95500 0
191 20250311 163400 4591500 95500 95500 95500 95500 0
192 20250311 163300 4591500 95500 95500 95500 95500 0
193 20250311 163200 4591500 95500 95500 95500 95500 0
194 20250311 163100 4591500 95500 95500 95500 95500 0
195 20250311 163000 4591500 95500 95500 95500 95500 0
196 20250311 162900 4591500 95500 95500 95500 95500 0
197 20250311 162800 4591500 95500 95500 95500 95500 0
198 20250311 162700 4591500 95500 95500 95500 95500 0
199 20250311 162600 4591500 95500 95500 95500 95500 0
200 20250311 162500 4591500 95500 95500 95500 95500 0
201 20250311 162400 4591500 95500 95500 95500 95500 0
202 20250311 162300 4591500 95500 95500 95500 95500 0
203 20250311 162200 4591500 95500 95500 95500 95500 0
204 20250311 162100 4591500 95500 95500 95500 95500 0
205 20250311 162000 4591500 95500 95500 95500 95500 0
206 20250311 161900 4591500 95500 95500 95500 95500 0
207 20250311 161800 4591500 95500 95500 95500 95500 0
208 20250311 161700 4591500 95500 95500 95500 95500 0
209 20250311 161600 4591500 95500 95500 95500 95500 0
210 20250311 161500 4591500 95500 95500 95500 95500 0
211 20250311 161400 4591500 95500 95500 95500 95500 0
212 20250311 161300 4591500 95500 95500 95500 95500 9
213 20250311 161200 4591500 95500 95500 95500 95500 0
214 20250311 161100 4591500 95500 95500 95500 95500 0
215 20250311 161000 4591500 95500 95500 95500 95500 0
216 20250311 160900 4591500 95500 95500 95500 95500 0
217 20250311 160800 4591500 95500 95500 95500 95500 0
218 20250311 160700 4591500 95500 95500 95500 95500 0
219 20250311 160600 4591500 95500 95500 95500 95500 0
220 20250311 160500 4591500 95500 95500 95500 95500 0
221 20250311 160400 4591500 95500 95500 95500 95500 0
222 20250311 160300 4591500 95500 95500 95500 95500 0
223 20250311 160200 4591500 95500 95500 95500 95500 0
224 20250311 160100 4591500 95500 95500 95500 95500 0
225 20250311 160000 4591500 95500 95500 95500 95500 0
226 20250311 155900 4591500 95500 95500 95500 95500 0
227 20250311 155800 4591500 95500 95500 95500 95500 0
228 20250311 155700 4591500 95500 95500 95500 95500 0
229 20250311 155600 4591500 95500 95500 95500 95500 0
230 20250311 155500 4591500 95500 95500 95500 95500 0
231 20250311 155400 4591500 95500 95500 95500 95500 0
232 20250311 155300 4591500 95500 95500 95500 95500 0
233 20250311 155200 4591500 95500 95500 95500 95500 0
234 20250311 155100 4591500 95500 95500 95500 95500 0
235 20250311 155000 4591500 95500 95500 95500 95500 0
236 20250311 154900 4591500 95500 95500 95500 95500 0
237 20250311 154800 4591500 95500 95500 95500 95500 0
238 20250311 154700 4591500 95500 95500 95500 95500 0
239 20250311 154600 4591500 95500 95500 95500 95500 0
240 20250311 154500 4591500 95500 95500 95500 95500 0
241 20250311 154400 4591500 95500 95500 95500 95500 0
242 20250311 154300 4591500 95500 95500 95500 95500 9
243 20250311 154200 4591500 95500 95500 95500 95500 0
244 20250311 154100 4591500 95500 95500 95500 95500 0
245 20250311 154000 4591500 95500 95500 95500 95500 0
246 20250311 153900 4591500 95500 95500 95500 95500 0
247 20250311 153800 4591500 95500 95500 95500 95500 0
248 20250311 153700 4591500 95500 95500 95500 95500 0
249 20250311 153600 4591500 95500 95500 95500 95500 0
250 20250311 153500 4591500 95500 95500 95500 95500 0
251 20250311 153400 4591500 95500 95500 95500 95500 0
252 20250311 153300 4591500 95500 95500 95500 95500 0
253 20250311 153200 4591500 95500 95500 95500 95500 0
254 20250311 153100 4591500 95500 95500 95500 95500 0
255 20250311 153000 4591500 95500 95500 95500 95500 9
256 20250311 152900 3732000 95100 95100 95100 95100 0
257 20250311 152800 3732000 95100 95100 95100 95100 0
258 20250311 152700 3732000 95100 95100 95100 95100 0
259 20250311 152600 3732000 95100 95100 95100 95100 0
260 20250311 152500 3732000 95100 95100 95100 95100 0
261 20250311 152400 3732000 95100 95100 95100 95100 0
262 20250311 152300 3732000 95100 95100 95100 95100 0
263 20250311 152200 3732000 95100 95100 95100 95100 0
264 20250311 152100 3732000 95100 95100 95100 95100 0
265 20250311 152000 3732000 95100 95100 95100 95100 0
266 20250311 151900 3732000 95100 95100 95100 95100 0
267 20250311 151800 3732000 95100 95100 95100 95100 0
268 20250311 151700 3732000 95100 95100 95100 95100 0
269 20250311 151600 3732000 95100 95100 95100 95100 0
270 20250311 151500 3732000 95100 95100 95100 95100 0
271 20250311 151400 3732000 95100 95100 95100 95100 0
272 20250311 151300 3732000 95100 95100 95100 95100 0
273 20250311 151200 3732000 95100 95100 95100 95100 0
274 20250311 151100 3732000 95100 95100 95100 95100 0
275 20250311 151000 3732000 95100 95100 95100 95100 2
276 20250311 150900 3541800 95500 95500 95500 95500 0
277 20250311 150800 3541800 95500 95500 95500 95500 0
278 20250311 150700 3541800 95500 95500 95500 95500 0
279 20250311 150600 3541800 95500 95500 95500 95500 0
280 20250311 150500 3541800 95500 95500 95500 95500 0
281 20250311 150400 3541800 95500 95500 95500 95500 0
282 20250311 150300 3541800 95500 95500 95500 95500 0
283 20250311 150200 3541800 95500 95500 95500 95500 0
284 20250311 150100 3541800 95500 95500 95500 95500 0
285 20250311 150000 3541800 95500 95500 95500 95500 1
286 20250311 145900 3446300 95000 95000 95000 95000 0
287 20250311 145800 3446300 95000 95000 95000 95000 0
288 20250311 145700 3446300 95000 95000 95000 95000 0
289 20250311 145600 3446300 95000 95000 95000 95000 0
290 20250311 145500 3446300 95000 95000 95000 95000 0
291 20250311 145400 3446300 95000 95000 95000 95000 0
292 20250311 145300 3446300 95000 95000 95000 95000 0
293 20250311 145200 3446300 95000 95000 95000 95000 0
294 20250311 145100 3446300 95000 95000 95000 95000 0
295 20250311 145000 3446300 95000 95000 95000 95000 0
296 20250311 144900 3446300 95000 95000 95000 95000 0
297 20250311 144800 3446300 95000 95000 95000 95000 0
298 20250311 144700 3446300 95000 95000 95000 95000 0
299 20250311 144600 3446300 95000 95000 95000 95000 0
300 20250311 144500 3446300 95000 95000 95000 95000 0
301 20250311 144400 3446300 95000 95000 95000 95000 0
302 20250311 144300 3446300 95000 95000 95000 95000 0
303 20250311 144200 3446300 95000 95000 95000 95000 0
304 20250311 144100 3446300 95000 95000 95000 95000 0
305 20250311 144000 3446300 95000 95000 95000 95000 0
306 20250311 143900 3446300 95000 95000 95000 95000 0
307 20250311 143800 3446300 95000 95000 95000 95000 0
308 20250311 143700 3446300 95000 95000 95000 95000 0
309 20250311 143600 3446300 95000 95000 95000 95000 0
310 20250311 143500 3446300 95000 95000 95000 95000 0
311 20250311 143400 3446300 95000 95000 95000 95000 0
312 20250311 143300 3446300 95000 95000 95000 95000 0
313 20250311 143200 3446300 95000 95000 95000 95000 0
314 20250311 143100 3446300 95000 95000 95000 95000 0
315 20250311 143000 3446300 95000 95000 95000 95000 0
316 20250311 142900 3446300 95000 95000 95000 95000 0
317 20250311 142800 3446300 95000 95000 95000 95000 0
318 20250311 142700 3446300 95000 95000 95000 95000 0
319 20250311 142600 3446300 95000 95000 95000 95000 0
320 20250311 142500 3446300 95000 95000 95000 95000 0
321 20250311 142400 3446300 95000 95000 95000 95000 0
322 20250311 142300 3446300 95000 95000 95000 95000 0
323 20250311 142200 3446300 95000 95000 95000 95000 0
324 20250311 142100 3446300 95000 95000 95000 95000 0
325 20250311 142000 3446300 95000 95000 95000 95000 0
326 20250311 141900 3446300 95000 95000 95000 95000 0
327 20250311 141800 3446300 95000 95000 95000 95000 0
328 20250311 141700 3446300 95000 95000 95000 95000 0
329 20250311 141600 3446300 95000 95000 95000 95000 0
330 20250311 141500 3446300 95000 95000 95000 95000 0
331 20250311 141400 3446300 95000 95000 95000 95000 0
332 20250311 141300 3446300 95000 95000 95000 95000 0
333 20250311 141200 3446300 95000 95000 95000 95000 0
334 20250311 141100 3446300 95000 95000 95000 95000 0
335 20250311 141000 3446300 95000 95000 95000 95000 0
336 20250311 140900 3446300 95000 95000 95000 95000 0
337 20250311 140800 3446300 95000 95000 95000 95000 0
338 20250311 140700 3446300 95000 95000 95000 95000 0
339 20250311 140600 3446300 95000 95000 95000 95000 0
340 20250311 140500 3446300 95000 95000 95000 95000 0
341 20250311 140400 3446300 95000 95000 95000 95000 0
342 20250311 140300 3446300 95000 95000 95000 95000 0
343 20250311 140200 3446300 95000 95000 95000 95000 0
344 20250311 140100 3446300 95000 95000 95000 95000 0
345 20250311 140000 3446300 95000 95000 95000 95000 0
346 20250311 135900 3446300 95000 95000 95000 95000 0
347 20250311 135800 3446300 95000 95000 95000 95000 0
348 20250311 135700 3446300 95000 95000 95000 95000 0
349 20250311 135600 3446300 95000 95000 95000 95000 0
350 20250311 135500 3446300 95000 95000 95000 95000 0
351 20250311 135400 3446300 95000 95000 95000 95000 0
352 20250311 135300 3446300 95000 95000 95000 95000 0
353 20250311 135200 3446300 95000 95000 95000 95000 0
354 20250311 135100 3446300 95000 95000 95000 95000 0
355 20250311 135000 3446300 95000 95000 95000 95000 0
356 20250311 134900 3446300 95000 95000 95000 95000 0
357 20250311 134800 3446300 95000 95000 95000 95000 0
358 20250311 134700 3446300 95000 95000 95000 95000 0
359 20250311 134600 3446300 95000 95000 95000 95000 0
360 20250311 134500 3446300 95000 95000 95000 95000 0
361 20250311 134400 3446300 95000 95000 95000 95000 0
362 20250311 134300 3446300 95000 95000 95000 95000 0
363 20250311 134200 3446300 95000 95000 95000 95000 0
364 20250311 134100 3446300 95000 95000 95000 95000 0
365 20250311 134000 3446300 95000 95000 95000 95000 0
366 20250311 133900 3446300 95000 95000 95000 95000 0
367 20250311 133800 3446300 95000 95000 95000 95000 0
368 20250311 133700 3446300 95000 95000 95000 95000 0
369 20250311 133600 3446300 95000 95000 95000 95000 0
370 20250311 133500 3446300 95000 95000 95000 95000 0
371 20250311 133400 3446300 95000 95000 95000 95000 0
372 20250311 133300 3446300 95000 95000 95000 95000 0
373 20250311 133200 3446300 95000 95000 95000 95000 0
374 20250311 133100 3446300 95000 95000 95000 95000 0
375 20250311 133000 3446300 95000 95000 95000 95000 0
376 20250311 132900 3446300 95000 95500 95500 95000 3
377 20250311 132800 3160300 95100 95100 95100 95100 0
378 20250311 132700 3160300 95100 95100 95100 95100 0
379 20250311 132600 3160300 95100 95100 95100 95100 0
380 20250311 132500 3160300 95100 95100 95100 95100 0
381 20250311 132400 3160300 95100 95100 95100 95100 0
382 20250311 132300 3160300 95100 95100 95100 95100 0
383 20250311 132200 3160300 95100 95100 95100 95100 0
384 20250311 132100 3160300 95100 95100 95100 95100 0
385 20250311 132000 3160300 95100 95100 95100 95100 0
386 20250311 131900 3160300 95100 95100 95100 95100 0
387 20250311 131800 3160300 95100 95100 95100 95100 0
388 20250311 131700 3160300 95100 95100 95100 95100 0
389 20250311 131600 3160300 95100 95100 95100 95100 0
390 20250311 131500 3160300 95100 95100 95100 95100 0
391 20250311 131400 3160300 95100 95100 95100 95100 0
392 20250311 131300 3160300 95100 95100 95100 95100 0
393 20250311 131200 3160300 95100 95100 95100 95100 1
394 20250311 131100 3065200 95200 95200 95200 95200 0
395 20250311 131000 3065200 95200 95200 95200 95200 0
396 20250311 130900 3065200 95200 95200 95200 95200 0
397 20250311 130800 3065200 95200 95200 95200 95200 0
398 20250311 130700 3065200 95200 95200 95200 95200 0
399 20250311 130600 3065200 95200 95200 95200 95200 0
400 20250311 130500 3065200 95200 95200 95200 95200 0
401 20250311 130400 3065200 95200 95200 95200 95200 0
402 20250311 130300 3065200 95200 95200 95200 95200 0
403 20250311 130200 3065200 95200 95200 95200 95200 0
404 20250311 130100 3065200 95200 95200 95200 95200 0
405 20250311 130000 3065200 95200 95200 95200 95200 0
406 20250311 125900 3065200 95200 95200 95200 95200 0
407 20250311 125800 3065200 95200 95200 95200 95200 0
408 20250311 125700 3065200 95200 95200 95200 95200 0
409 20250311 125600 3065200 95200 95200 95200 95200 0
410 20250311 125500 3065200 95200 95200 95200 95200 0
411 20250311 125400 3065200 95200 95200 95200 95200 0
412 20250311 125300 3065200 95200 95200 95200 95200 0
413 20250311 125200 3065200 95200 95200 95200 95200 0
414 20250311 125100 3065200 95200 95200 95200 95200 0
415 20250311 125000 3065200 95200 95200 95200 95200 0
416 20250311 124900 3065200 95200 95200 95200 95200 0
417 20250311 124800 3065200 95200 95200 95200 95200 0
418 20250311 124700 3065200 95200 95200 95200 95200 0
419 20250311 124600 3065200 95200 95200 95200 95200 0
420 20250311 124500 3065200 95200 95200 95200 95200 0
421 20250311 124400 3065200 95200 95200 95200 95200 0
422 20250311 124300 3065200 95200 95200 95200 95200 0
423 20250311 124200 3065200 95200 95200 95200 95200 0
424 20250311 124100 3065200 95200 95200 95200 95200 0
425 20250311 124000 3065200 95200 95200 95200 95200 0
426 20250311 123900 3065200 95200 95200 95200 95200 0
427 20250311 123800 3065200 95200 95200 95200 95200 0
428 20250311 123700 3065200 95200 95200 95200 95200 0
429 20250311 123600 3065200 95200 95200 95200 95200 0
430 20250311 123500 3065200 95200 95200 95200 95200 0
431 20250311 123400 3065200 95200 95200 95200 95200 0
432 20250311 123300 3065200 95200 95200 95200 95200 0
433 20250311 123200 3065200 95200 95200 95200 95200 0
434 20250311 123100 3065200 95200 95200 95200 95200 0
435 20250311 123000 3065200 95200 95200 95200 95200 0
436 20250311 122900 3065200 95200 95200 95200 95200 0
437 20250311 122800 3065200 95200 95200 95200 95200 0
438 20250311 122700 3065200 95200 95200 95200 95200 0
439 20250311 122600 3065200 95200 95200 95200 95200 0
440 20250311 122500 3065200 95200 95200 95200 95200 0
441 20250311 122400 3065200 95200 95200 95200 95200 0
442 20250311 122300 3065200 95200 95200 95200 95200 0
443 20250311 122200 3065200 95200 95200 95200 95200 0
444 20250311 122100 3065200 95200 95200 95200 95200 0
445 20250311 122000 3065200 95200 95200 95200 95200 0
446 20250311 121900 3065200 95200 95200 95200 95200 0
447 20250311 121800 3065200 95200 95200 95200 95200 0
448 20250311 121700 3065200 95200 95200 95200 95200 0
449 20250311 121600 3065200 95200 95200 95200 95200 0
450 20250311 121500 3065200 95200 95200 95200 95200 0
451 20250311 121400 3065200 95200 95200 95200 95200 0
452 20250311 121300 3065200 95200 95200 95200 95200 0
453 20250311 121200 3065200 95200 95200 95200 95200 0
454 20250311 121100 3065200 95200 95200 95200 95200 0
455 20250311 121000 3065200 95200 95200 95200 95200 0
456 20250311 120900 3065200 95200 95200 95200 95200 0
457 20250311 120800 3065200 95200 95200 95200 95200 0
458 20250311 120700 3065200 95200 95200 95200 95200 0
459 20250311 120600 3065200 95200 95200 95200 95200 0
460 20250311 120500 3065200 95200 95200 95200 95200 0
461 20250311 120400 3065200 95200 95200 95200 95200 0
462 20250311 120300 3065200 95200 95200 95200 95200 0
463 20250311 120200 3065200 95200 95200 95200 95200 0
464 20250311 120100 3065200 95200 95200 95200 95200 0
465 20250311 120000 3065200 95200 95200 95200 95200 0
466 20250311 115900 3065200 95200 95200 95200 95200 0
467 20250311 115800 3065200 95200 95200 95200 95200 0
468 20250311 115700 3065200 95200 95200 95200 95200 0
469 20250311 115600 3065200 95200 95200 95200 95200 0
470 20250311 115500 3065200 95200 95200 95200 95200 0
471 20250311 115400 3065200 95200 95200 95200 95200 0
472 20250311 115300 3065200 95200 95200 95200 95200 0
473 20250311 115200 3065200 95200 95200 95200 95200 0
474 20250311 115100 3065200 95200 95200 95200 95200 0
475 20250311 115000 3065200 95200 95200 95200 95200 0
476 20250311 114900 3065200 95200 95200 95200 95200 0
477 20250311 114800 3065200 95200 95200 95200 95200 0
478 20250311 114700 3065200 95200 95200 95200 95200 0
479 20250311 114600 3065200 95200 95200 95200 95200 0
480 20250311 114500 3065200 95200 95200 95200 95200 0
481 20250311 114400 3065200 95200 95200 95200 95200 0
482 20250311 114300 3065200 95200 95200 95200 95200 0
483 20250311 114200 3065200 95200 95200 95200 95200 0
484 20250311 114100 3065200 95200 95200 95200 95200 0
485 20250311 114000 3065200 95200 95200 95200 95200 0
486 20250311 113900 3065200 95200 95200 95200 95200 0
487 20250311 113800 3065200 95200 96200 96200 95200 3
488 20250311 113700 2777600 95300 95300 95300 95300 3
489 20250311 113600 2491700 95000 95000 95000 95000 0
490 20250311 113500 2491700 95000 95000 95000 95000 0
491 20250311 113400 2491700 95000 95000 95000 95000 0
492 20250311 113300 2491700 95000 95000 95000 95000 0
493 20250311 113200 2491700 95000 95300 95300 95000 9
494 20250311 113100 1636400 95500 95500 95500 95500 0
495 20250311 113000 1636400 95500 95500 95500 95500 0
496 20250311 112900 1636400 95500 95500 95500 95500 0
497 20250311 112800 1636400 95500 95500 95500 95500 0
498 20250311 112700 1636400 95500 95500 95500 95500 0
499 20250311 112600 1636400 95500 95500 95500 95500 0
500 20250311 112500 1636400 95500 95500 95500 95500 0
501 20250311 112400 1636400 95500 95500 95500 95500 0
502 20250311 112300 1636400 95500 95500 95500 95500 0
503 20250311 112200 1636400 95500 95500 95500 95500 0
504 20250311 112100 1636400 95500 95500 95500 95500 0
505 20250311 112000 1636400 95500 95500 95500 95500 0
506 20250311 111900 1636400 95500 95500 95500 95500 0
507 20250311 111800 1636400 95500 95500 95500 95500 0
508 20250311 111700 1636400 95500 95500 95500 95500 0
509 20250311 111600 1636400 95500 95500 95500 95500 0
510 20250311 111500 1636400 95500 95500 95500 95500 0
511 20250311 111400 1636400 95500 95500 95500 95500 0
512 20250311 111300 1636400 95500 95500 95500 95500 0
513 20250311 111200 1636400 95500 95500 95500 95500 0
514 20250311 111100 1636400 95500 95500 95500 95500 0
515 20250311 111000 1636400 95500 95500 95500 95500 0
516 20250311 110900 1636400 95500 95500 95500 95500 0
517 20250311 110800 1636400 95500 95500 95500 95500 0
518 20250311 110700 1636400 95500 95500 95500 95500 0
519 20250311 110600 1636400 95500 95500 95500 95500 0
520 20250311 110500 1636400 95500 95500 95500 95500 0
521 20250311 110400 1636400 95500 95500 95500 95500 0
522 20250311 110300 1636400 95500 95500 95500 95500 0
523 20250311 110200 1636400 95500 95500 95500 95500 0
524 20250311 110100 1636400 95500 95500 95500 95500 0
525 20250311 110000 1636400 95500 95500 95500 95500 0
526 20250311 105900 1636400 95500 95500 95500 95500 1
527 20250311 105800 1540900 95500 95500 95500 95500 0
528 20250311 105700 1540900 95500 95500 95500 95500 0
529 20250311 105600 1540900 95500 95500 95500 95500 0
530 20250311 105500 1540900 95500 95500 95500 95500 1
531 20250311 105400 1445400 96200 96200 96200 96200 0
532 20250311 105300 1445400 96200 96200 96200 96200 0
533 20250311 105200 1445400 96200 96200 96200 96200 0
534 20250311 105100 1445400 96200 96200 96200 96200 0
535 20250311 105000 1445400 96200 96200 96200 96200 0
536 20250311 104900 1445400 96200 96200 96200 96200 0
537 20250311 104800 1445400 96200 96200 96200 96200 0
538 20250311 104700 1445400 96200 96200 96200 96200 0
539 20250311 104600 1445400 96200 96200 96200 96200 0
540 20250311 104500 1445400 96200 96200 96200 96200 0
541 20250311 104400 1445400 96200 96200 96200 96200 0
542 20250311 104300 1445400 96200 96200 96200 96200 0
543 20250311 104200 1445400 96200 96200 96200 96200 0
544 20250311 104100 1445400 96200 96200 96200 96200 0
545 20250311 104000 1445400 96200 96200 96200 96200 0
546 20250311 103900 1445400 96200 96200 96200 96200 0
547 20250311 103800 1445400 96200 96200 96200 96200 0
548 20250311 103700 1445400 96200 96200 96200 96200 0
549 20250311 103600 1445400 96200 96200 96200 96200 0
550 20250311 103500 1445400 96200 96200 96200 96200 0
551 20250311 103400 1445400 96200 96200 96200 96200 0
552 20250311 103300 1445400 96200 96200 96200 96200 3
553 20250311 103200 1156800 96400 96400 96400 96400 0
554 20250311 103100 1156800 96400 96400 96400 96400 0
555 20250311 103000 1156800 96400 96400 96400 96400 0
556 20250311 102900 1156800 96400 96400 96400 96400 0
557 20250311 102800 1156800 96400 96400 96400 96400 0
558 20250311 102700 1156800 96400 96400 96400 96400 0
559 20250311 102600 1156800 96400 96400 96400 96400 0
560 20250311 102500 1156800 96400 96400 96400 96400 0
561 20250311 102400 1156800 96400 96400 96400 96400 0
562 20250311 102300 1156800 96400 96400 96400 96400 0
563 20250311 102200 1156800 96400 96400 96400 96400 0
564 20250311 102100 1156800 96400 96400 96400 96400 0
565 20250311 102000 1156800 96400 96400 96400 96400 0
566 20250311 101900 1156800 96400 96400 96400 96400 0
567 20250311 101800 1156800 96400 96400 96400 96400 0
568 20250311 101700 1156800 96400 96400 96400 96400 0
569 20250311 101600 1156800 96400 96400 96400 96400 0
570 20250311 101500 1156800 96400 96400 96400 96400 0
571 20250311 101400 1156800 96400 96400 96400 96400 0
572 20250311 101300 1156800 96400 96400 96400 96400 0
573 20250311 101200 1156800 96400 96400 96400 96400 0
574 20250311 101100 1156800 96400 96400 96400 96400 0
575 20250311 101000 1156800 96400 96400 96400 96400 0
576 20250311 100900 1156800 96400 96400 96400 96400 0
577 20250311 100800 1156800 96400 96400 96400 96400 0
578 20250311 100700 1156800 96400 96400 96400 96400 0
579 20250311 100600 1156800 96400 96400 96400 96400 0
580 20250311 100500 1156800 96400 96400 96400 96400 0
581 20250311 100400 1156800 96400 96400 96400 96400 0
582 20250311 100300 1156800 96400 96400 96400 96400 0
583 20250311 100200 1156800 96400 96400 96400 96400 0
584 20250311 100100 1156800 96400 96400 96400 96400 0
585 20250311 100000 1156800 96400 96400 96400 96400 1
586 20250311 095900 1060400 96400 96400 96400 96400 0
587 20250311 095800 1060400 96400 96400 96400 96400 0
588 20250311 095700 1060400 96400 96400 96400 96400 0
589 20250311 095600 1060400 96400 96400 96400 96400 0
590 20250311 095500 1060400 96400 96400 96400 96400 0
591 20250311 095400 1060400 96400 96400 96400 96400 0
592 20250311 095300 1060400 96400 96400 96400 96400 0
593 20250311 095200 1060400 96400 96400 96400 96400 0
594 20250311 095100 1060400 96400 96400 96400 96400 0
595 20250311 095000 1060400 96400 96400 96400 96400 0
596 20250311 094900 1060400 96400 96400 96400 96400 0
597 20250311 094800 1060400 96400 96400 96400 96400 0
598 20250311 094700 1060400 96400 96400 96400 96400 0
599 20250311 094600 1060400 96400 96400 96400 96400 0
600 20250311 094500 1060400 96400 96400 96400 96400 0
601 20250311 094400 1060400 96400 96400 96400 96400 0
602 20250311 094300 1060400 96400 96400 96400 96400 0
603 20250311 094200 1060400 96400 96400 96400 96400 0
604 20250311 094100 1060400 96400 96400 96400 96400 0
605 20250311 094000 1060400 96400 96400 96400 96400 0
606 20250311 093900 1060400 96400 96400 96400 96400 0
607 20250311 093800 1060400 96400 96400 96400 96400 0
608 20250311 093700 1060400 96400 96400 96400 96400 0
609 20250311 093600 1060400 96400 96400 96400 96400 0
610 20250311 093500 1060400 96400 96400 96400 96400 0
611 20250311 093400 1060400 96400 96400 96400 96400 0
612 20250311 093300 1060400 96400 96400 96400 96400 0
613 20250311 093200 1060400 96400 96400 96400 96400 0
614 20250311 093100 1060400 96400 96400 96400 96400 0
615 20250311 093000 1060400 96400 96400 96400 96400 0
616 20250311 092900 1060400 96400 96400 96400 96400 1
617 20250311 092800 964000 96400 96400 96400 96400 0
618 20250311 092700 964000 96400 96400 96400 96400 0
619 20250311 092600 964000 96400 96400 96400 96400 0
620 20250311 092500 964000 96400 96400 96400 96400 0
621 20250311 092400 964000 96400 96400 96400 96400 0
622 20250311 092300 964000 96400 96400 96400 96400 0
623 20250311 092200 964000 96400 96400 96400 96400 0
624 20250311 092100 964000 96400 96400 96400 96400 0
625 20250311 092000 964000 96400 96400 96400 96400 0
626 20250311 091900 964000 96400 96400 96400 96400 0
627 20250311 091800 964000 96400 96400 96400 96400 0
628 20250311 091700 964000 96400 96400 96400 96400 0
629 20250311 091600 964000 96400 96400 96400 96400 0
630 20250311 091500 964000 96400 96400 96400 96400 0
631 20250311 091400 964000 96400 96400 96400 96400 0
632 20250311 091300 964000 96400 96400 96400 96400 0
633 20250311 091200 964000 96400 96400 96400 96400 0
634 20250311 091100 964000 96400 96400 96400 96400 0
635 20250311 091000 964000 96400 96400 96400 96400 0
636 20250311 090900 964000 96400 96400 96400 96400 0
637 20250311 090800 964000 96400 96400 96400 96400 0
638 20250311 090700 964000 96400 96400 96400 96400 0
639 20250311 090600 964000 96400 96400 96400 96400 0
640 20250311 090500 964000 96400 96400 96400 96400 0
641 20250311 090400 964000 96400 96400 96400 96400 0
642 20250311 090300 964000 96400 96400 96400 96400 0
643 20250311 090200 964000 96400 96400 96400 96400 10
644 20250311 090100 0 96500 96500 96500 96500 0
645 20250311 090000 0 96500 96500 96500 96500 0

1
058650/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,4000000,0,376800000000,0.00
20250306,0,4000000,0,376000000000,0.00
20250305,0,4000000,0,378000000000,0.00
20250304,0,4000000,0,381200000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 4000000 0 376800000000 0.00
3 20250306 0 4000000 0 376000000000 0.00
4 20250305 0 4000000 0 378000000000 0.00
5 20250304 0 4000000 0 381200000000 0.00