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

651
066670/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194900,80427275,2885,2885,2885,2885,1859
20250311,194800,80427275,2885,2885,2885,2885,0
20250311,194700,80427275,2885,2885,2885,2885,0
20250311,194600,80427275,2885,2885,2885,2885,0
20250311,194500,80427275,2885,2885,2885,2885,0
20250311,194400,80427275,2885,2885,2885,2885,0
20250311,194300,80427275,2885,2885,2885,2885,0
20250311,194200,80427275,2885,2885,2885,2885,0
20250311,194100,80427275,2885,2885,2885,2885,0
20250311,194000,80427275,2885,2885,2885,2885,0
20250311,193900,80427275,2885,2885,2885,2885,0
20250311,193800,80427275,2885,2885,2885,2885,0
20250311,193700,80427275,2885,2885,2885,2885,0
20250311,193600,80427275,2885,2885,2885,2885,0
20250311,193500,80427275,2885,2885,2885,2885,0
20250311,193400,80427275,2885,2885,2885,2885,0
20250311,193300,80427275,2885,2885,2885,2885,0
20250311,193200,80427275,2885,2885,2885,2885,0
20250311,193100,80427275,2885,2885,2885,2885,0
20250311,193000,80427275,2885,2885,2885,2885,0
20250311,192900,80427275,2885,2885,2885,2885,0
20250311,192800,80427275,2885,2885,2885,2885,0
20250311,192700,80427275,2885,2885,2885,2885,0
20250311,192600,80427275,2885,2885,2885,2885,0
20250311,192500,80427275,2885,2885,2885,2885,0
20250311,192400,80427275,2885,2885,2885,2885,0
20250311,192300,80427275,2885,2885,2885,2885,0
20250311,192200,80427275,2885,2885,2885,2885,0
20250311,192100,80427275,2885,2885,2885,2885,0
20250311,192000,80427275,2885,2885,2885,2885,0
20250311,191900,80427275,2885,2885,2885,2885,1859
20250311,191800,80427275,2885,2885,2885,2885,0
20250311,191700,80427275,2885,2885,2885,2885,0
20250311,191600,80427275,2885,2885,2885,2885,0
20250311,191500,80427275,2885,2885,2885,2885,0
20250311,191400,80427275,2885,2885,2885,2885,0
20250311,191300,80427275,2885,2885,2885,2885,0
20250311,191200,80427275,2885,2885,2885,2885,0
20250311,191100,80427275,2885,2885,2885,2885,0
20250311,191000,80427275,2885,2885,2885,2885,0
20250311,190900,80427275,2885,2885,2885,2885,0
20250311,190800,80427275,2885,2885,2885,2885,0
20250311,190700,80427275,2885,2885,2885,2885,0
20250311,190600,80427275,2885,2885,2885,2885,0
20250311,190500,80427275,2885,2885,2885,2885,0
20250311,190400,80427275,2885,2885,2885,2885,0
20250311,190300,80427275,2885,2885,2885,2885,0
20250311,190200,80427275,2885,2885,2885,2885,0
20250311,190100,80427275,2885,2885,2885,2885,0
20250311,190000,80427275,2885,2885,2885,2885,0
20250311,185900,80427275,2885,2885,2885,2885,0
20250311,185800,80427275,2885,2885,2885,2885,0
20250311,185700,80427275,2885,2885,2885,2885,0
20250311,185600,80427275,2885,2885,2885,2885,0
20250311,185500,80427275,2885,2885,2885,2885,0
20250311,185400,80427275,2885,2885,2885,2885,0
20250311,185300,80427275,2885,2885,2885,2885,0
20250311,185200,80427275,2885,2885,2885,2885,0
20250311,185100,80427275,2885,2885,2885,2885,0
20250311,185000,80427275,2885,2885,2885,2885,0
20250311,184900,80427275,2885,2885,2885,2885,1859
20250311,184800,80427275,2885,2885,2885,2885,0
20250311,184700,80427275,2885,2885,2885,2885,0
20250311,184600,80427275,2885,2885,2885,2885,0
20250311,184500,80427275,2885,2885,2885,2885,0
20250311,184400,80427275,2885,2885,2885,2885,0
20250311,184300,80427275,2885,2885,2885,2885,0
20250311,184200,80427275,2885,2885,2885,2885,0
20250311,184100,80427275,2885,2885,2885,2885,0
20250311,184000,80427275,2885,2885,2885,2885,0
20250311,183900,80427275,2885,2885,2885,2885,0
20250311,183800,80427275,2885,2885,2885,2885,0
20250311,183700,80427275,2885,2885,2885,2885,0
20250311,183600,80427275,2885,2885,2885,2885,0
20250311,183500,80427275,2885,2885,2885,2885,0
20250311,183400,80427275,2885,2885,2885,2885,0
20250311,183300,80427275,2885,2885,2885,2885,0
20250311,183200,80427275,2885,2885,2885,2885,0
20250311,183100,80427275,2885,2885,2885,2885,0
20250311,183000,80427275,2885,2885,2885,2885,0
20250311,182900,80427275,2885,2885,2885,2885,0
20250311,182800,80427275,2885,2885,2885,2885,0
20250311,182700,80427275,2885,2885,2885,2885,0
20250311,182600,80427275,2885,2885,2885,2885,0
20250311,182500,80427275,2885,2885,2885,2885,0
20250311,182400,80427275,2885,2885,2885,2885,0
20250311,182300,80427275,2885,2885,2885,2885,0
20250311,182200,80427275,2885,2885,2885,2885,0
20250311,182100,80427275,2885,2885,2885,2885,0
20250311,182000,80427275,2885,2885,2885,2885,0
20250311,181900,80427275,2885,2885,2885,2885,1859
20250311,181800,80427275,2885,2885,2885,2885,0
20250311,181700,80427275,2885,2885,2885,2885,0
20250311,181600,80427275,2885,2885,2885,2885,0
20250311,181500,80427275,2885,2885,2885,2885,0
20250311,181400,80427275,2885,2885,2885,2885,0
20250311,181300,80427275,2885,2885,2885,2885,0
20250311,181200,80427275,2885,2885,2885,2885,0
20250311,181100,80427275,2885,2885,2885,2885,0
20250311,181000,80427275,2885,2885,2885,2885,0
20250311,180900,80427275,2885,2885,2885,2885,0
20250311,180800,80427275,2885,2885,2885,2885,0
20250311,180700,80427275,2885,2885,2885,2885,0
20250311,180600,80427275,2885,2885,2885,2885,0
20250311,180500,80427275,2885,2885,2885,2885,0
20250311,180400,80427275,2885,2885,2885,2885,0
20250311,180300,80427275,2885,2885,2885,2885,0
20250311,180200,80427275,2885,2885,2885,2885,0
20250311,180100,80427275,2885,2885,2885,2885,0
20250311,180000,80427275,2885,2885,2885,2885,0
20250311,175900,80427275,2885,2885,2885,2885,0
20250311,175800,80427275,2885,2885,2885,2885,0
20250311,175700,80427275,2885,2885,2885,2885,0
20250311,175600,80427275,2885,2885,2885,2885,0
20250311,175500,80427275,2885,2885,2885,2885,0
20250311,175400,80427275,2885,2885,2885,2885,0
20250311,175300,80427275,2885,2885,2885,2885,0
20250311,175200,80427275,2885,2885,2885,2885,0
20250311,175100,80427275,2885,2885,2885,2885,0
20250311,175000,80427275,2885,2885,2885,2885,0
20250311,174900,80427275,2885,2885,2885,2885,1859
20250311,174800,80427275,2885,2885,2885,2885,0
20250311,174700,80427275,2885,2885,2885,2885,0
20250311,174600,80427275,2885,2885,2885,2885,0
20250311,174500,80427275,2885,2885,2885,2885,0
20250311,174400,80427275,2885,2885,2885,2885,0
20250311,174300,80427275,2885,2885,2885,2885,0
20250311,174200,80427275,2885,2885,2885,2885,0
20250311,174100,80427275,2885,2885,2885,2885,0
20250311,174000,80427275,2885,2885,2885,2885,0
20250311,173900,80427275,2885,2885,2885,2885,0
20250311,173800,80427275,2885,2885,2885,2885,0
20250311,173700,80427275,2885,2885,2885,2885,0
20250311,173600,80427275,2885,2885,2885,2885,0
20250311,173500,80427275,2885,2885,2885,2885,0
20250311,173400,80427275,2885,2885,2885,2885,0
20250311,173300,80427275,2885,2885,2885,2885,0
20250311,173200,80427275,2885,2885,2885,2885,0
20250311,173100,80427275,2885,2885,2885,2885,0
20250311,173000,80427275,2885,2885,2885,2885,0
20250311,172900,80427275,2885,2885,2885,2885,0
20250311,172800,80427275,2885,2885,2885,2885,0
20250311,172700,80427275,2885,2885,2885,2885,0
20250311,172600,80427275,2885,2885,2885,2885,0
20250311,172500,80427275,2885,2885,2885,2885,0
20250311,172400,80427275,2885,2885,2885,2885,0
20250311,172300,80427275,2885,2885,2885,2885,0
20250311,172200,80427275,2885,2885,2885,2885,0
20250311,172100,80427275,2885,2885,2885,2885,0
20250311,172000,80427275,2885,2885,2885,2885,0
20250311,171900,80427275,2885,2885,2885,2885,1859
20250311,171800,80427275,2885,2885,2885,2885,0
20250311,171700,80427275,2885,2885,2885,2885,0
20250311,171600,80427275,2885,2885,2885,2885,0
20250311,171500,80427275,2885,2885,2885,2885,0
20250311,171400,80427275,2885,2885,2885,2885,0
20250311,171300,80427275,2885,2885,2885,2885,0
20250311,171200,80427275,2885,2885,2885,2885,0
20250311,171100,80427275,2885,2885,2885,2885,0
20250311,171000,80427275,2885,2885,2885,2885,0
20250311,170900,80427275,2885,2885,2885,2885,0
20250311,170800,80427275,2885,2885,2885,2885,0
20250311,170700,80427275,2885,2885,2885,2885,0
20250311,170600,80427275,2885,2885,2885,2885,0
20250311,170500,80427275,2885,2885,2885,2885,0
20250311,170400,80427275,2885,2885,2885,2885,0
20250311,170300,80427275,2885,2885,2885,2885,0
20250311,170200,80427275,2885,2885,2885,2885,0
20250311,170100,80427275,2885,2885,2885,2885,0
20250311,170000,80427275,2885,2885,2885,2885,0
20250311,165900,80427275,2885,2885,2885,2885,0
20250311,165800,80427275,2885,2885,2885,2885,0
20250311,165700,80427275,2885,2885,2885,2885,0
20250311,165600,80427275,2885,2885,2885,2885,0
20250311,165500,80427275,2885,2885,2885,2885,0
20250311,165400,80427275,2885,2885,2885,2885,0
20250311,165300,80427275,2885,2885,2885,2885,0
20250311,165200,80427275,2885,2885,2885,2885,0
20250311,165100,80427275,2885,2885,2885,2885,0
20250311,165000,80427275,2885,2885,2885,2885,0
20250311,164900,80427275,2885,2885,2885,2885,1859
20250311,164800,80427275,2885,2885,2885,2885,0
20250311,164700,80427275,2885,2885,2885,2885,0
20250311,164600,80427275,2885,2885,2885,2885,0
20250311,164500,80427275,2885,2885,2885,2885,0
20250311,164400,80427275,2885,2885,2885,2885,0
20250311,164300,80427275,2885,2885,2885,2885,0
20250311,164200,80427275,2885,2885,2885,2885,0
20250311,164100,80427275,2885,2885,2885,2885,0
20250311,164000,80427275,2885,2885,2885,2885,0
20250311,163900,80427275,2885,2885,2885,2885,0
20250311,163800,80427275,2885,2885,2885,2885,0
20250311,163700,80427275,2885,2885,2885,2885,0
20250311,163600,80427275,2885,2885,2885,2885,0
20250311,163500,80427275,2885,2885,2885,2885,0
20250311,163400,80427275,2885,2885,2885,2885,0
20250311,163300,80427275,2885,2885,2885,2885,0
20250311,163200,80427275,2885,2885,2885,2885,0
20250311,163100,80427275,2885,2885,2885,2885,0
20250311,163000,80427275,2885,2885,2885,2885,0
20250311,162900,80427275,2885,2885,2885,2885,0
20250311,162800,80427275,2885,2885,2885,2885,0
20250311,162700,80427275,2885,2885,2885,2885,0
20250311,162600,80427275,2885,2885,2885,2885,0
20250311,162500,80427275,2885,2885,2885,2885,0
20250311,162400,80427275,2885,2885,2885,2885,0
20250311,162300,80427275,2885,2885,2885,2885,0
20250311,162200,80427275,2885,2885,2885,2885,0
20250311,162100,80427275,2885,2885,2885,2885,0
20250311,162000,80427275,2885,2885,2885,2885,0
20250311,161900,80427275,2885,2885,2885,2885,1859
20250311,161800,80427275,2885,2885,2885,2885,0
20250311,161700,80427275,2885,2885,2885,2885,0
20250311,161600,80427275,2885,2885,2885,2885,0
20250311,161500,80427275,2885,2885,2885,2885,0
20250311,161400,80427275,2885,2885,2885,2885,0
20250311,161300,80427275,2885,2885,2885,2885,0
20250311,161200,80427275,2885,2885,2885,2885,0
20250311,161100,80427275,2885,2885,2885,2885,0
20250311,161000,80427275,2885,2885,2885,2885,0
20250311,160900,80427275,2885,2885,2885,2885,0
20250311,160800,80427275,2885,2885,2885,2885,0
20250311,160700,80427275,2885,2885,2885,2885,0
20250311,160600,80427275,2885,2885,2885,2885,0
20250311,160500,80427275,2885,2885,2885,2885,0
20250311,160400,80427275,2885,2885,2885,2885,0
20250311,160300,80427275,2885,2885,2885,2885,0
20250311,160200,80427275,2885,2885,2885,2885,0
20250311,160100,80427275,2885,2885,2885,2885,0
20250311,160000,80427275,2885,2885,2885,2885,0
20250311,155900,80427275,2885,2885,2885,2885,0
20250311,155800,80427275,2885,2885,2885,2885,0
20250311,155700,80427275,2885,2885,2885,2885,0
20250311,155600,80427275,2885,2885,2885,2885,0
20250311,155500,80427275,2885,2885,2885,2885,0
20250311,155400,80427275,2885,2885,2885,2885,0
20250311,155300,80427275,2885,2885,2885,2885,0
20250311,155200,80427275,2885,2885,2885,2885,0
20250311,155100,80427275,2885,2885,2885,2885,0
20250311,155000,80427275,2885,2885,2885,2885,0
20250311,154900,80427275,2885,2885,2885,2885,1859
20250311,154800,80427275,2885,2885,2885,2885,0
20250311,154700,80427275,2885,2885,2885,2885,0
20250311,154600,80427275,2885,2885,2885,2885,0
20250311,154500,80427275,2885,2885,2885,2885,0
20250311,154400,80427275,2885,2885,2885,2885,0
20250311,154300,80427275,2885,2885,2885,2885,0
20250311,154200,80427275,2885,2885,2885,2885,0
20250311,154100,80427275,2885,2885,2885,2885,0
20250311,154000,80427275,2885,2885,2885,2885,0
20250311,153900,80427275,2885,2885,2885,2885,0
20250311,153800,80427275,2885,2885,2885,2885,0
20250311,153700,80427275,2885,2885,2885,2885,0
20250311,153600,80427275,2885,2885,2885,2885,0
20250311,153500,80427275,2885,2885,2885,2885,0
20250311,153400,80427275,2885,2885,2885,2885,0
20250311,153300,80427275,2885,2885,2885,2885,0
20250311,153200,80427275,2885,2885,2885,2885,0
20250311,153100,80427275,2885,2885,2885,2885,0
20250311,153000,80427275,2885,2885,2885,2885,1859
20250311,152900,75064060,2840,2840,2840,2840,0
20250311,152800,75064060,2840,2840,2840,2840,0
20250311,152700,75064060,2840,2840,2840,2840,0
20250311,152600,75064060,2840,2840,2840,2840,0
20250311,152500,75064060,2840,2840,2840,2840,0
20250311,152400,75064060,2840,2840,2840,2840,0
20250311,152300,75064060,2840,2840,2840,2840,0
20250311,152200,75064060,2840,2840,2840,2840,0
20250311,152100,75064060,2840,2840,2840,2840,0
20250311,152000,75064060,2840,2840,2840,2840,0
20250311,151900,75064060,2840,2840,2840,2840,6
20250311,151800,75047020,2840,2800,2840,2800,2068
20250311,151700,69228155,2800,2800,2800,2800,0
20250311,151600,69228155,2800,2800,2800,2800,86
20250311,151500,68987355,2800,2800,2800,2800,167
20250311,151400,68519755,2800,2800,2800,2800,0
20250311,151300,68519755,2800,2800,2800,2800,0
20250311,151200,68519755,2800,2800,2800,2800,0
20250311,151100,68519755,2800,2800,2800,2800,10
20250311,151000,68491755,2800,2800,2800,2800,1
20250311,150900,68488955,2800,2790,2800,2790,789
20250311,150800,66285095,2790,2785,2790,2785,620
20250311,150700,64555390,2790,2790,2790,2790,0
20250311,150600,64555390,2790,2790,2790,2790,1
20250311,150500,64552600,2790,2790,2790,2790,0
20250311,150400,64552600,2790,2790,2790,2790,0
20250311,150300,64552600,2790,2790,2790,2790,0
20250311,150200,64552600,2790,2790,2790,2790,14
20250311,150100,64513540,2790,2790,2790,2790,0
20250311,150000,64513540,2790,2790,2790,2790,0
20250311,145900,64513540,2790,2790,2790,2790,0
20250311,145800,64513540,2790,2790,2790,2790,0
20250311,145700,64513540,2790,2790,2790,2790,0
20250311,145600,64513540,2790,2790,2790,2790,6
20250311,145500,64496800,2790,2790,2790,2790,1
20250311,145400,64494010,2790,2790,2790,2790,0
20250311,145300,64494010,2790,2790,2790,2790,2
20250311,145200,64488430,2790,2790,2790,2790,0
20250311,145100,64488430,2790,2790,2790,2790,0
20250311,145000,64488430,2790,2790,2790,2790,0
20250311,144900,64488430,2790,2790,2790,2790,0
20250311,144800,64488430,2790,2780,2790,2775,2905
20250311,144700,56424225,2785,2785,2785,2785,0
20250311,144600,56424225,2785,2785,2785,2785,0
20250311,144500,56424225,2785,2785,2785,2785,0
20250311,144400,56424225,2785,2785,2785,2785,0
20250311,144300,56424225,2785,2785,2785,2785,0
20250311,144200,56424225,2785,2785,2785,2785,0
20250311,144100,56424225,2785,2785,2785,2785,0
20250311,144000,56424225,2785,2785,2785,2785,274
20250311,143900,55661135,2790,2790,2790,2790,0
20250311,143800,55661135,2790,2790,2790,2790,0
20250311,143700,55661135,2790,2790,2790,2790,0
20250311,143600,55661135,2790,2790,2790,2790,10
20250311,143500,55633235,2790,2790,2790,2790,0
20250311,143400,55633235,2790,2790,2790,2790,0
20250311,143300,55633235,2790,2790,2790,2790,0
20250311,143200,55633235,2790,2790,2790,2790,0
20250311,143100,55633235,2790,2790,2790,2790,0
20250311,143000,55633235,2790,2790,2790,2790,0
20250311,142900,55633235,2790,2790,2790,2790,0
20250311,142800,55633235,2790,2785,2790,2785,2
20250311,142700,55627660,2790,2790,2790,2790,0
20250311,142600,55627660,2790,2790,2790,2790,0
20250311,142500,55627660,2790,2790,2790,2790,0
20250311,142400,55627660,2790,2790,2790,2790,0
20250311,142300,55627660,2790,2790,2790,2790,0
20250311,142200,55627660,2790,2790,2790,2790,0
20250311,142100,55627660,2790,2790,2790,2790,0
20250311,142000,55627660,2790,2790,2790,2790,0
20250311,141900,55627660,2790,2790,2790,2790,0
20250311,141800,55627660,2790,2790,2790,2790,0
20250311,141700,55627660,2790,2790,2790,2790,0
20250311,141600,55627660,2790,2790,2790,2790,0
20250311,141500,55627660,2790,2785,2790,2785,76
20250311,141400,55415935,2790,2790,2790,2790,0
20250311,141300,55415935,2790,2790,2790,2790,0
20250311,141200,55415935,2790,2790,2790,2790,0
20250311,141100,55415935,2790,2790,2790,2790,4
20250311,141000,55404775,2790,2790,2790,2790,0
20250311,140900,55404775,2790,2790,2790,2790,0
20250311,140800,55404775,2790,2790,2790,2790,0
20250311,140700,55404775,2790,2790,2790,2790,0
20250311,140600,55404775,2790,2790,2790,2790,0
20250311,140500,55404775,2790,2790,2790,2790,0
20250311,140400,55404775,2790,2790,2790,2790,0
20250311,140300,55404775,2790,2790,2790,2790,0
20250311,140200,55404775,2790,2790,2790,2790,0
20250311,140100,55404775,2790,2790,2790,2790,17
20250311,140000,55357345,2790,2790,2790,2790,0
20250311,135900,55357345,2790,2790,2790,2790,0
20250311,135800,55357345,2790,2790,2790,2790,0
20250311,135700,55357345,2790,2790,2790,2790,0
20250311,135600,55357345,2790,2790,2790,2790,0
20250311,135500,55357345,2790,2790,2790,2790,0
20250311,135400,55357345,2790,2790,2790,2790,0
20250311,135300,55357345,2790,2790,2790,2790,0
20250311,135200,55357345,2790,2790,2790,2790,0
20250311,135100,55357345,2790,2790,2790,2790,0
20250311,135000,55357345,2790,2790,2790,2790,0
20250311,134900,55357345,2790,2790,2790,2790,0
20250311,134800,55357345,2790,2790,2790,2790,562
20250311,134700,53789365,2790,2790,2790,2790,0
20250311,134600,53789365,2790,2790,2790,2790,0
20250311,134500,53789365,2790,2790,2790,2790,0
20250311,134400,53789365,2790,2790,2790,2790,0
20250311,134300,53789365,2790,2790,2790,2790,0
20250311,134200,53789365,2790,2790,2790,2790,0
20250311,134100,53789365,2790,2790,2790,2790,559
20250311,134000,52229755,2790,2785,2790,2785,4
20250311,133900,52218605,2790,2790,2790,2790,0
20250311,133800,52218605,2790,2790,2790,2790,0
20250311,133700,52218605,2790,2790,2790,2790,0
20250311,133600,52218605,2790,2790,2790,2790,0
20250311,133500,52218605,2790,2790,2790,2790,0
20250311,133400,52218605,2790,2790,2790,2790,0
20250311,133300,52218605,2790,2790,2790,2790,2
20250311,133200,52213025,2790,2790,2790,2790,0
20250311,133100,52213025,2790,2790,2790,2790,0
20250311,133000,52213025,2790,2790,2790,2790,0
20250311,132900,52213025,2790,2790,2790,2790,0
20250311,132800,52213025,2790,2790,2790,2790,0
20250311,132700,52213025,2790,2790,2790,2790,0
20250311,132600,52213025,2790,2790,2790,2790,0
20250311,132500,52213025,2790,2790,2790,2790,0
20250311,132400,52213025,2790,2790,2790,2790,0
20250311,132300,52213025,2790,2790,2790,2790,3
20250311,132200,52204655,2790,2790,2790,2790,0
20250311,132100,52204655,2790,2790,2790,2790,0
20250311,132000,52204655,2790,2790,2790,2790,4
20250311,131900,52193495,2780,2780,2780,2780,0
20250311,131800,52193495,2780,2780,2780,2780,0
20250311,131700,52193495,2780,2780,2780,2780,0
20250311,131600,52193495,2780,2780,2780,2780,0
20250311,131500,52193495,2780,2785,2785,2780,24
20250311,131400,52126765,2790,2790,2790,2790,0
20250311,131300,52126765,2790,2790,2790,2790,0
20250311,131200,52126765,2790,2790,2790,2790,0
20250311,131100,52126765,2790,2790,2790,2790,0
20250311,131000,52126765,2790,2790,2790,2790,0
20250311,130900,52126765,2790,2790,2790,2790,0
20250311,130800,52126765,2790,2790,2790,2790,0
20250311,130700,52126765,2790,2790,2790,2790,0
20250311,130600,52126765,2790,2790,2790,2790,0
20250311,130500,52126765,2790,2790,2790,2790,0
20250311,130400,52126765,2790,2790,2790,2790,1
20250311,130300,52123975,2790,2790,2790,2790,0
20250311,130200,52123975,2790,2790,2790,2790,14
20250311,130100,52084915,2790,2790,2790,2790,179
20250311,130000,51585505,2780,2785,2785,2780,75
20250311,125900,51376965,2790,2790,2790,2790,0
20250311,125800,51376965,2790,2790,2790,2790,0
20250311,125700,51376965,2790,2790,2790,2790,0
20250311,125600,51376965,2790,2790,2790,2790,0
20250311,125500,51376965,2790,2790,2790,2790,0
20250311,125400,51376965,2790,2790,2790,2790,0
20250311,125300,51376965,2790,2790,2790,2790,0
20250311,125200,51376965,2790,2790,2790,2790,0
20250311,125100,51376965,2790,2790,2790,2790,0
20250311,125000,51376965,2790,2790,2790,2790,0
20250311,124900,51376965,2790,2790,2790,2790,0
20250311,124800,51376965,2790,2790,2790,2790,0
20250311,124700,51376965,2790,2790,2790,2790,0
20250311,124600,51376965,2790,2790,2790,2790,0
20250311,124500,51376965,2790,2790,2790,2790,0
20250311,124400,51376965,2790,2790,2790,2790,0
20250311,124300,51376965,2790,2790,2790,2790,0
20250311,124200,51376965,2790,2790,2790,2790,0
20250311,124100,51376965,2790,2790,2790,2790,0
20250311,124000,51376965,2790,2790,2790,2790,11
20250311,123900,51346275,2790,2790,2790,2790,1
20250311,123800,51343485,2790,2790,2790,2790,4
20250311,123700,51332325,2790,2785,2790,2785,2
20250311,123600,51326750,2790,2790,2790,2790,0
20250311,123500,51326750,2790,2790,2790,2790,6
20250311,123400,51310010,2790,2790,2790,2790,2
20250311,123300,51304430,2790,2790,2790,2790,0
20250311,123200,51304430,2790,2790,2790,2790,1
20250311,123100,51301640,2790,2790,2790,2790,3
20250311,123000,51293270,2780,2780,2780,2780,0
20250311,122900,51293270,2780,2780,2780,2780,5
20250311,122800,51279370,2790,2790,2790,2790,0
20250311,122700,51279370,2790,2790,2790,2790,0
20250311,122600,51279370,2790,2790,2790,2790,0
20250311,122500,51279370,2790,2790,2790,2790,0
20250311,122400,51279370,2790,2790,2790,2790,1
20250311,122300,51276580,2780,2780,2780,2780,0
20250311,122200,51276580,2780,2780,2780,2780,0
20250311,122100,51276580,2780,2785,2785,2780,2
20250311,122000,51271015,2785,2785,2785,2785,0
20250311,121900,51271015,2785,2785,2785,2785,139
20250311,121800,50883900,2790,2790,2790,2790,6
20250311,121700,50867160,2790,2790,2790,2790,51
20250311,121600,50724870,2790,2790,2790,2790,0
20250311,121500,50724870,2790,2790,2790,2790,45
20250311,121400,50599320,2800,2800,2800,2800,0
20250311,121300,50599320,2800,2800,2800,2800,1
20250311,121200,50596520,2800,2800,2800,2800,0
20250311,121100,50596520,2800,2800,2800,2800,0
20250311,121000,50596520,2800,2800,2800,2800,0
20250311,120900,50596520,2800,2800,2800,2800,0
20250311,120800,50596520,2800,2800,2800,2800,0
20250311,120700,50596520,2800,2800,2800,2800,0
20250311,120600,50596520,2800,2795,2800,2795,110
20250311,120500,50288985,2795,2795,2795,2795,0
20250311,120400,50288985,2795,2795,2795,2795,0
20250311,120300,50288985,2795,2795,2795,2795,0
20250311,120200,50288985,2795,2795,2795,2795,9
20250311,120100,50263830,2795,2795,2795,2795,0
20250311,120000,50263830,2795,2795,2795,2795,1
20250311,115900,50261035,2800,2800,2800,2800,0
20250311,115800,50261035,2800,2800,2800,2800,0
20250311,115700,50261035,2800,2800,2800,2800,0
20250311,115600,50261035,2800,2800,2800,2800,0
20250311,115500,50261035,2800,2800,2800,2800,0
20250311,115400,50261035,2800,2800,2800,2800,0
20250311,115300,50261035,2800,2800,2800,2800,0
20250311,115200,50261035,2800,2800,2800,2800,0
20250311,115100,50261035,2800,2800,2800,2800,498
20250311,115000,48866635,2810,2815,2815,2795,101
20250311,114900,48584245,2815,2815,2815,2815,0
20250311,114800,48584245,2815,2815,2815,2815,0
20250311,114700,48584245,2815,2815,2815,2815,0
20250311,114600,48584245,2815,2815,2815,2815,0
20250311,114500,48584245,2815,2815,2815,2815,0
20250311,114400,48584245,2815,2815,2815,2815,0
20250311,114300,48584245,2815,2815,2815,2815,0
20250311,114200,48584245,2815,2815,2815,2815,0
20250311,114100,48584245,2815,2815,2815,2815,0
20250311,114000,48584245,2815,2815,2815,2815,0
20250311,113900,48584245,2815,2815,2815,2815,0
20250311,113800,48584245,2815,2815,2815,2815,0
20250311,113700,48584245,2815,2815,2815,2815,3
20250311,113600,48575800,2815,2815,2815,2815,0
20250311,113500,48575800,2815,2815,2815,2815,0
20250311,113400,48575800,2815,2815,2815,2815,14
20250311,113300,48536390,2790,2795,2795,2790,7
20250311,113200,48516850,2825,2825,2825,2825,0
20250311,113100,48516850,2825,2825,2825,2825,0
20250311,113000,48516850,2825,2825,2825,2825,0
20250311,112900,48516850,2825,2825,2825,2825,0
20250311,112800,48516850,2825,2825,2825,2825,0
20250311,112700,48516850,2825,2825,2825,2825,0
20250311,112600,48516850,2825,2825,2825,2825,0
20250311,112500,48516850,2825,2825,2825,2825,0
20250311,112400,48516850,2825,2825,2825,2825,0
20250311,112300,48516850,2825,2825,2825,2825,0
20250311,112200,48516850,2825,2825,2825,2825,80
20250311,112100,48290850,2825,2825,2825,2825,0
20250311,112000,48290850,2825,2825,2825,2825,0
20250311,111900,48290850,2825,2825,2825,2825,0
20250311,111800,48290850,2825,2825,2825,2825,0
20250311,111700,48290850,2825,2825,2825,2825,0
20250311,111600,48290850,2825,2825,2825,2825,0
20250311,111500,48290850,2825,2800,2825,2785,66
20250311,111400,48105660,2825,2825,2825,2825,0
20250311,111300,48105660,2825,2825,2825,2825,0
20250311,111200,48105660,2825,2825,2825,2825,0
20250311,111100,48105660,2825,2825,2825,2825,0
20250311,111000,48105660,2825,2825,2825,2825,0
20250311,110900,48105660,2825,2825,2825,2825,0
20250311,110800,48105660,2825,2825,2825,2825,0
20250311,110700,48105660,2825,2825,2825,2825,0
20250311,110600,48105660,2825,2825,2825,2825,0
20250311,110500,48105660,2825,2825,2825,2825,0
20250311,110400,48105660,2825,2825,2825,2825,0
20250311,110300,48105660,2825,2825,2825,2825,0
20250311,110200,48105660,2825,2825,2825,2825,1
20250311,110100,48102835,2825,2825,2825,2825,1
20250311,110000,48100010,2830,2830,2830,2830,0
20250311,105900,48100010,2830,2830,2830,2830,0
20250311,105800,48100010,2830,2830,2830,2830,0
20250311,105700,48100010,2830,2830,2830,2830,0
20250311,105600,48100010,2830,2830,2830,2830,0
20250311,105500,48100010,2830,2830,2830,2830,0
20250311,105400,48100010,2830,2830,2830,2830,0
20250311,105300,48100010,2830,2830,2830,2830,0
20250311,105200,48100010,2830,2825,2830,2825,13
20250311,105100,48063280,2830,2815,2830,2815,100
20250311,105000,47781250,2790,2790,2790,2790,0
20250311,104900,47781250,2790,2790,2790,2790,0
20250311,104800,47781250,2790,2790,2790,2790,0
20250311,104700,47781250,2790,2790,2790,2790,0
20250311,104600,47781250,2790,2790,2790,2790,0
20250311,104500,47781250,2790,2790,2790,2790,0
20250311,104400,47781250,2790,2790,2790,2790,0
20250311,104300,47781250,2790,2790,2790,2790,14
20250311,104200,47742190,2820,2820,2820,2820,0
20250311,104100,47742190,2820,2820,2820,2820,5
20250311,104000,47728090,2820,2800,2820,2800,10
20250311,103900,47699940,2795,2795,2795,2795,0
20250311,103800,47699940,2795,2815,2815,2770,1802
20250311,103700,42701380,2825,2815,2825,2815,2
20250311,103600,42695740,2825,2825,2825,2825,45
20250311,103500,42568615,2825,2825,2825,2825,0
20250311,103400,42568615,2825,2825,2825,2825,0
20250311,103300,42568615,2825,2825,2825,2825,0
20250311,103200,42568615,2825,2825,2825,2825,0
20250311,103100,42568615,2825,2825,2825,2825,1
20250311,103000,42565790,2830,2830,2830,2830,0
20250311,102900,42565790,2830,2830,2830,2830,0
20250311,102800,42565790,2830,2830,2830,2830,0
20250311,102700,42565790,2830,2830,2830,2830,0
20250311,102600,42565790,2830,2830,2830,2830,0
20250311,102500,42565790,2830,2830,2830,2830,0
20250311,102400,42565790,2830,2830,2830,2830,100
20250311,102300,42282790,2830,2830,2830,2830,0
20250311,102200,42282790,2830,2815,2830,2815,28
20250311,102100,42203600,2825,2825,2825,2825,0
20250311,102000,42203600,2825,2815,2825,2815,3
20250311,101900,42195140,2815,2815,2815,2815,0
20250311,101800,42195140,2815,2815,2815,2815,0
20250311,101700,42195140,2815,2815,2815,2815,0
20250311,101600,42195140,2815,2810,2815,2810,2
20250311,101500,42189515,2790,2805,2805,2790,31
20250311,101400,42102865,2835,2835,2835,2835,0
20250311,101300,42102865,2835,2835,2835,2835,0
20250311,101200,42102865,2835,2835,2835,2835,0
20250311,101100,42102865,2835,2820,2835,2820,20
20250311,101000,42046230,2795,2810,2810,2795,11
20250311,100900,42015455,2835,2835,2835,2835,0
20250311,100800,42015455,2835,2835,2835,2835,0
20250311,100700,42015455,2835,2835,2835,2835,0
20250311,100600,42015455,2835,2835,2835,2835,0
20250311,100500,42015455,2835,2835,2835,2835,0
20250311,100400,42015455,2835,2835,2835,2835,1
20250311,100300,42012620,2835,2805,2835,2805,830
20250311,100200,39665115,2810,2810,2810,2810,0
20250311,100100,39665115,2810,2810,2810,2810,0
20250311,100000,39665115,2810,2810,2810,2810,0
20250311,095900,39665115,2810,2810,2810,2810,4
20250311,095800,39653875,2810,2805,2810,2805,5
20250311,095700,39639830,2775,2775,2775,2775,86
20250311,095600,39401180,2775,2785,2785,2775,1000
20250311,095500,36621125,2810,2810,2810,2810,21
20250311,095400,36562115,2785,2785,2785,2785,135
20250311,095300,36186140,2785,2785,2785,2785,0
20250311,095200,36186140,2785,2785,2785,2785,3
20250311,095100,36177785,2780,2795,2795,2780,5
20250311,095000,36163855,2820,2820,2820,2820,0
20250311,094900,36163855,2820,2820,2820,2820,0
20250311,094800,36163855,2820,2820,2820,2820,0
20250311,094700,36163855,2820,2820,2820,2820,0
20250311,094600,36163855,2820,2775,2820,2775,1170
20250311,094500,32902340,2775,2790,2790,2775,11
20250311,094400,32871785,2815,2815,2815,2815,0
20250311,094300,32871785,2815,2815,2815,2815,0
20250311,094200,32871785,2815,2815,2815,2815,0
20250311,094100,32871785,2815,2815,2815,2815,0
20250311,094000,32871785,2815,2815,2815,2815,0
20250311,093900,32871785,2815,2815,2815,2815,0
20250311,093800,32871785,2815,2815,2815,2815,0
20250311,093700,32871785,2815,2805,2815,2805,121
20250311,093600,32532365,2805,2790,2805,2790,20
20250311,093500,32476295,2765,2800,2800,2765,100
20250311,093400,32196385,2800,2795,2800,2795,234
20250311,093300,31541190,2765,2780,2780,2765,61
20250311,093200,31371655,2790,2790,2790,2790,0
20250311,093100,31371655,2790,2790,2790,2790,0
20250311,093000,31371655,2790,2780,2790,2780,151
20250311,092900,30951865,2785,2785,2785,2785,0
20250311,092800,30951865,2785,2770,2785,2770,3
20250311,092700,30943540,2785,2805,2805,2755,4744
20250311,092600,17860325,2780,2795,2795,2780,4
20250311,092500,17849175,2800,2800,2800,2800,0
20250311,092400,17849175,2800,2800,2800,2800,0
20250311,092300,17849175,2800,2800,2800,2800,0
20250311,092200,17849175,2800,2800,2800,2800,0
20250311,092100,17849175,2800,2800,2800,2800,0
20250311,092000,17849175,2800,2790,2800,2790,20
20250311,091900,17793190,2765,2765,2765,2765,0
20250311,091800,17793190,2765,2765,2765,2765,2
20250311,091700,17787660,2765,2800,2800,2765,9
20250311,091600,17762635,2805,2830,2855,2755,572
20250311,091500,16155850,2830,2755,2830,2755,531
20250311,091400,14664405,2760,2775,2775,2760,63
20250311,091300,14490135,2790,2790,2790,2790,142
20250311,091200,14093955,2795,2795,2795,2790,179
20250311,091100,13593800,2795,2790,2795,2790,71
20250311,091000,13395650,2790,2785,2790,2780,391
20250311,090900,12304775,2790,2795,2795,2790,217
20250311,090800,11698315,2795,2795,2795,2795,1
20250311,090700,11695520,2795,2795,2795,2795,1
20250311,090600,11692725,2800,2800,2800,2800,0
20250311,090500,11692725,2800,2800,2800,2800,27
20250311,090400,11617125,2800,2815,2815,2800,11
20250311,090300,11586235,2815,2815,2815,2815,20
20250311,090200,11529935,2755,2800,2800,2755,189
20250311,090100,11004085,2845,2845,2845,2845,0
20250311,090000,11004085,2845,2750,2845,2750,3996
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194900 80427275 2885 2885 2885 2885 1859
3 20250311 194800 80427275 2885 2885 2885 2885 0
4 20250311 194700 80427275 2885 2885 2885 2885 0
5 20250311 194600 80427275 2885 2885 2885 2885 0
6 20250311 194500 80427275 2885 2885 2885 2885 0
7 20250311 194400 80427275 2885 2885 2885 2885 0
8 20250311 194300 80427275 2885 2885 2885 2885 0
9 20250311 194200 80427275 2885 2885 2885 2885 0
10 20250311 194100 80427275 2885 2885 2885 2885 0
11 20250311 194000 80427275 2885 2885 2885 2885 0
12 20250311 193900 80427275 2885 2885 2885 2885 0
13 20250311 193800 80427275 2885 2885 2885 2885 0
14 20250311 193700 80427275 2885 2885 2885 2885 0
15 20250311 193600 80427275 2885 2885 2885 2885 0
16 20250311 193500 80427275 2885 2885 2885 2885 0
17 20250311 193400 80427275 2885 2885 2885 2885 0
18 20250311 193300 80427275 2885 2885 2885 2885 0
19 20250311 193200 80427275 2885 2885 2885 2885 0
20 20250311 193100 80427275 2885 2885 2885 2885 0
21 20250311 193000 80427275 2885 2885 2885 2885 0
22 20250311 192900 80427275 2885 2885 2885 2885 0
23 20250311 192800 80427275 2885 2885 2885 2885 0
24 20250311 192700 80427275 2885 2885 2885 2885 0
25 20250311 192600 80427275 2885 2885 2885 2885 0
26 20250311 192500 80427275 2885 2885 2885 2885 0
27 20250311 192400 80427275 2885 2885 2885 2885 0
28 20250311 192300 80427275 2885 2885 2885 2885 0
29 20250311 192200 80427275 2885 2885 2885 2885 0
30 20250311 192100 80427275 2885 2885 2885 2885 0
31 20250311 192000 80427275 2885 2885 2885 2885 0
32 20250311 191900 80427275 2885 2885 2885 2885 1859
33 20250311 191800 80427275 2885 2885 2885 2885 0
34 20250311 191700 80427275 2885 2885 2885 2885 0
35 20250311 191600 80427275 2885 2885 2885 2885 0
36 20250311 191500 80427275 2885 2885 2885 2885 0
37 20250311 191400 80427275 2885 2885 2885 2885 0
38 20250311 191300 80427275 2885 2885 2885 2885 0
39 20250311 191200 80427275 2885 2885 2885 2885 0
40 20250311 191100 80427275 2885 2885 2885 2885 0
41 20250311 191000 80427275 2885 2885 2885 2885 0
42 20250311 190900 80427275 2885 2885 2885 2885 0
43 20250311 190800 80427275 2885 2885 2885 2885 0
44 20250311 190700 80427275 2885 2885 2885 2885 0
45 20250311 190600 80427275 2885 2885 2885 2885 0
46 20250311 190500 80427275 2885 2885 2885 2885 0
47 20250311 190400 80427275 2885 2885 2885 2885 0
48 20250311 190300 80427275 2885 2885 2885 2885 0
49 20250311 190200 80427275 2885 2885 2885 2885 0
50 20250311 190100 80427275 2885 2885 2885 2885 0
51 20250311 190000 80427275 2885 2885 2885 2885 0
52 20250311 185900 80427275 2885 2885 2885 2885 0
53 20250311 185800 80427275 2885 2885 2885 2885 0
54 20250311 185700 80427275 2885 2885 2885 2885 0
55 20250311 185600 80427275 2885 2885 2885 2885 0
56 20250311 185500 80427275 2885 2885 2885 2885 0
57 20250311 185400 80427275 2885 2885 2885 2885 0
58 20250311 185300 80427275 2885 2885 2885 2885 0
59 20250311 185200 80427275 2885 2885 2885 2885 0
60 20250311 185100 80427275 2885 2885 2885 2885 0
61 20250311 185000 80427275 2885 2885 2885 2885 0
62 20250311 184900 80427275 2885 2885 2885 2885 1859
63 20250311 184800 80427275 2885 2885 2885 2885 0
64 20250311 184700 80427275 2885 2885 2885 2885 0
65 20250311 184600 80427275 2885 2885 2885 2885 0
66 20250311 184500 80427275 2885 2885 2885 2885 0
67 20250311 184400 80427275 2885 2885 2885 2885 0
68 20250311 184300 80427275 2885 2885 2885 2885 0
69 20250311 184200 80427275 2885 2885 2885 2885 0
70 20250311 184100 80427275 2885 2885 2885 2885 0
71 20250311 184000 80427275 2885 2885 2885 2885 0
72 20250311 183900 80427275 2885 2885 2885 2885 0
73 20250311 183800 80427275 2885 2885 2885 2885 0
74 20250311 183700 80427275 2885 2885 2885 2885 0
75 20250311 183600 80427275 2885 2885 2885 2885 0
76 20250311 183500 80427275 2885 2885 2885 2885 0
77 20250311 183400 80427275 2885 2885 2885 2885 0
78 20250311 183300 80427275 2885 2885 2885 2885 0
79 20250311 183200 80427275 2885 2885 2885 2885 0
80 20250311 183100 80427275 2885 2885 2885 2885 0
81 20250311 183000 80427275 2885 2885 2885 2885 0
82 20250311 182900 80427275 2885 2885 2885 2885 0
83 20250311 182800 80427275 2885 2885 2885 2885 0
84 20250311 182700 80427275 2885 2885 2885 2885 0
85 20250311 182600 80427275 2885 2885 2885 2885 0
86 20250311 182500 80427275 2885 2885 2885 2885 0
87 20250311 182400 80427275 2885 2885 2885 2885 0
88 20250311 182300 80427275 2885 2885 2885 2885 0
89 20250311 182200 80427275 2885 2885 2885 2885 0
90 20250311 182100 80427275 2885 2885 2885 2885 0
91 20250311 182000 80427275 2885 2885 2885 2885 0
92 20250311 181900 80427275 2885 2885 2885 2885 1859
93 20250311 181800 80427275 2885 2885 2885 2885 0
94 20250311 181700 80427275 2885 2885 2885 2885 0
95 20250311 181600 80427275 2885 2885 2885 2885 0
96 20250311 181500 80427275 2885 2885 2885 2885 0
97 20250311 181400 80427275 2885 2885 2885 2885 0
98 20250311 181300 80427275 2885 2885 2885 2885 0
99 20250311 181200 80427275 2885 2885 2885 2885 0
100 20250311 181100 80427275 2885 2885 2885 2885 0
101 20250311 181000 80427275 2885 2885 2885 2885 0
102 20250311 180900 80427275 2885 2885 2885 2885 0
103 20250311 180800 80427275 2885 2885 2885 2885 0
104 20250311 180700 80427275 2885 2885 2885 2885 0
105 20250311 180600 80427275 2885 2885 2885 2885 0
106 20250311 180500 80427275 2885 2885 2885 2885 0
107 20250311 180400 80427275 2885 2885 2885 2885 0
108 20250311 180300 80427275 2885 2885 2885 2885 0
109 20250311 180200 80427275 2885 2885 2885 2885 0
110 20250311 180100 80427275 2885 2885 2885 2885 0
111 20250311 180000 80427275 2885 2885 2885 2885 0
112 20250311 175900 80427275 2885 2885 2885 2885 0
113 20250311 175800 80427275 2885 2885 2885 2885 0
114 20250311 175700 80427275 2885 2885 2885 2885 0
115 20250311 175600 80427275 2885 2885 2885 2885 0
116 20250311 175500 80427275 2885 2885 2885 2885 0
117 20250311 175400 80427275 2885 2885 2885 2885 0
118 20250311 175300 80427275 2885 2885 2885 2885 0
119 20250311 175200 80427275 2885 2885 2885 2885 0
120 20250311 175100 80427275 2885 2885 2885 2885 0
121 20250311 175000 80427275 2885 2885 2885 2885 0
122 20250311 174900 80427275 2885 2885 2885 2885 1859
123 20250311 174800 80427275 2885 2885 2885 2885 0
124 20250311 174700 80427275 2885 2885 2885 2885 0
125 20250311 174600 80427275 2885 2885 2885 2885 0
126 20250311 174500 80427275 2885 2885 2885 2885 0
127 20250311 174400 80427275 2885 2885 2885 2885 0
128 20250311 174300 80427275 2885 2885 2885 2885 0
129 20250311 174200 80427275 2885 2885 2885 2885 0
130 20250311 174100 80427275 2885 2885 2885 2885 0
131 20250311 174000 80427275 2885 2885 2885 2885 0
132 20250311 173900 80427275 2885 2885 2885 2885 0
133 20250311 173800 80427275 2885 2885 2885 2885 0
134 20250311 173700 80427275 2885 2885 2885 2885 0
135 20250311 173600 80427275 2885 2885 2885 2885 0
136 20250311 173500 80427275 2885 2885 2885 2885 0
137 20250311 173400 80427275 2885 2885 2885 2885 0
138 20250311 173300 80427275 2885 2885 2885 2885 0
139 20250311 173200 80427275 2885 2885 2885 2885 0
140 20250311 173100 80427275 2885 2885 2885 2885 0
141 20250311 173000 80427275 2885 2885 2885 2885 0
142 20250311 172900 80427275 2885 2885 2885 2885 0
143 20250311 172800 80427275 2885 2885 2885 2885 0
144 20250311 172700 80427275 2885 2885 2885 2885 0
145 20250311 172600 80427275 2885 2885 2885 2885 0
146 20250311 172500 80427275 2885 2885 2885 2885 0
147 20250311 172400 80427275 2885 2885 2885 2885 0
148 20250311 172300 80427275 2885 2885 2885 2885 0
149 20250311 172200 80427275 2885 2885 2885 2885 0
150 20250311 172100 80427275 2885 2885 2885 2885 0
151 20250311 172000 80427275 2885 2885 2885 2885 0
152 20250311 171900 80427275 2885 2885 2885 2885 1859
153 20250311 171800 80427275 2885 2885 2885 2885 0
154 20250311 171700 80427275 2885 2885 2885 2885 0
155 20250311 171600 80427275 2885 2885 2885 2885 0
156 20250311 171500 80427275 2885 2885 2885 2885 0
157 20250311 171400 80427275 2885 2885 2885 2885 0
158 20250311 171300 80427275 2885 2885 2885 2885 0
159 20250311 171200 80427275 2885 2885 2885 2885 0
160 20250311 171100 80427275 2885 2885 2885 2885 0
161 20250311 171000 80427275 2885 2885 2885 2885 0
162 20250311 170900 80427275 2885 2885 2885 2885 0
163 20250311 170800 80427275 2885 2885 2885 2885 0
164 20250311 170700 80427275 2885 2885 2885 2885 0
165 20250311 170600 80427275 2885 2885 2885 2885 0
166 20250311 170500 80427275 2885 2885 2885 2885 0
167 20250311 170400 80427275 2885 2885 2885 2885 0
168 20250311 170300 80427275 2885 2885 2885 2885 0
169 20250311 170200 80427275 2885 2885 2885 2885 0
170 20250311 170100 80427275 2885 2885 2885 2885 0
171 20250311 170000 80427275 2885 2885 2885 2885 0
172 20250311 165900 80427275 2885 2885 2885 2885 0
173 20250311 165800 80427275 2885 2885 2885 2885 0
174 20250311 165700 80427275 2885 2885 2885 2885 0
175 20250311 165600 80427275 2885 2885 2885 2885 0
176 20250311 165500 80427275 2885 2885 2885 2885 0
177 20250311 165400 80427275 2885 2885 2885 2885 0
178 20250311 165300 80427275 2885 2885 2885 2885 0
179 20250311 165200 80427275 2885 2885 2885 2885 0
180 20250311 165100 80427275 2885 2885 2885 2885 0
181 20250311 165000 80427275 2885 2885 2885 2885 0
182 20250311 164900 80427275 2885 2885 2885 2885 1859
183 20250311 164800 80427275 2885 2885 2885 2885 0
184 20250311 164700 80427275 2885 2885 2885 2885 0
185 20250311 164600 80427275 2885 2885 2885 2885 0
186 20250311 164500 80427275 2885 2885 2885 2885 0
187 20250311 164400 80427275 2885 2885 2885 2885 0
188 20250311 164300 80427275 2885 2885 2885 2885 0
189 20250311 164200 80427275 2885 2885 2885 2885 0
190 20250311 164100 80427275 2885 2885 2885 2885 0
191 20250311 164000 80427275 2885 2885 2885 2885 0
192 20250311 163900 80427275 2885 2885 2885 2885 0
193 20250311 163800 80427275 2885 2885 2885 2885 0
194 20250311 163700 80427275 2885 2885 2885 2885 0
195 20250311 163600 80427275 2885 2885 2885 2885 0
196 20250311 163500 80427275 2885 2885 2885 2885 0
197 20250311 163400 80427275 2885 2885 2885 2885 0
198 20250311 163300 80427275 2885 2885 2885 2885 0
199 20250311 163200 80427275 2885 2885 2885 2885 0
200 20250311 163100 80427275 2885 2885 2885 2885 0
201 20250311 163000 80427275 2885 2885 2885 2885 0
202 20250311 162900 80427275 2885 2885 2885 2885 0
203 20250311 162800 80427275 2885 2885 2885 2885 0
204 20250311 162700 80427275 2885 2885 2885 2885 0
205 20250311 162600 80427275 2885 2885 2885 2885 0
206 20250311 162500 80427275 2885 2885 2885 2885 0
207 20250311 162400 80427275 2885 2885 2885 2885 0
208 20250311 162300 80427275 2885 2885 2885 2885 0
209 20250311 162200 80427275 2885 2885 2885 2885 0
210 20250311 162100 80427275 2885 2885 2885 2885 0
211 20250311 162000 80427275 2885 2885 2885 2885 0
212 20250311 161900 80427275 2885 2885 2885 2885 1859
213 20250311 161800 80427275 2885 2885 2885 2885 0
214 20250311 161700 80427275 2885 2885 2885 2885 0
215 20250311 161600 80427275 2885 2885 2885 2885 0
216 20250311 161500 80427275 2885 2885 2885 2885 0
217 20250311 161400 80427275 2885 2885 2885 2885 0
218 20250311 161300 80427275 2885 2885 2885 2885 0
219 20250311 161200 80427275 2885 2885 2885 2885 0
220 20250311 161100 80427275 2885 2885 2885 2885 0
221 20250311 161000 80427275 2885 2885 2885 2885 0
222 20250311 160900 80427275 2885 2885 2885 2885 0
223 20250311 160800 80427275 2885 2885 2885 2885 0
224 20250311 160700 80427275 2885 2885 2885 2885 0
225 20250311 160600 80427275 2885 2885 2885 2885 0
226 20250311 160500 80427275 2885 2885 2885 2885 0
227 20250311 160400 80427275 2885 2885 2885 2885 0
228 20250311 160300 80427275 2885 2885 2885 2885 0
229 20250311 160200 80427275 2885 2885 2885 2885 0
230 20250311 160100 80427275 2885 2885 2885 2885 0
231 20250311 160000 80427275 2885 2885 2885 2885 0
232 20250311 155900 80427275 2885 2885 2885 2885 0
233 20250311 155800 80427275 2885 2885 2885 2885 0
234 20250311 155700 80427275 2885 2885 2885 2885 0
235 20250311 155600 80427275 2885 2885 2885 2885 0
236 20250311 155500 80427275 2885 2885 2885 2885 0
237 20250311 155400 80427275 2885 2885 2885 2885 0
238 20250311 155300 80427275 2885 2885 2885 2885 0
239 20250311 155200 80427275 2885 2885 2885 2885 0
240 20250311 155100 80427275 2885 2885 2885 2885 0
241 20250311 155000 80427275 2885 2885 2885 2885 0
242 20250311 154900 80427275 2885 2885 2885 2885 1859
243 20250311 154800 80427275 2885 2885 2885 2885 0
244 20250311 154700 80427275 2885 2885 2885 2885 0
245 20250311 154600 80427275 2885 2885 2885 2885 0
246 20250311 154500 80427275 2885 2885 2885 2885 0
247 20250311 154400 80427275 2885 2885 2885 2885 0
248 20250311 154300 80427275 2885 2885 2885 2885 0
249 20250311 154200 80427275 2885 2885 2885 2885 0
250 20250311 154100 80427275 2885 2885 2885 2885 0
251 20250311 154000 80427275 2885 2885 2885 2885 0
252 20250311 153900 80427275 2885 2885 2885 2885 0
253 20250311 153800 80427275 2885 2885 2885 2885 0
254 20250311 153700 80427275 2885 2885 2885 2885 0
255 20250311 153600 80427275 2885 2885 2885 2885 0
256 20250311 153500 80427275 2885 2885 2885 2885 0
257 20250311 153400 80427275 2885 2885 2885 2885 0
258 20250311 153300 80427275 2885 2885 2885 2885 0
259 20250311 153200 80427275 2885 2885 2885 2885 0
260 20250311 153100 80427275 2885 2885 2885 2885 0
261 20250311 153000 80427275 2885 2885 2885 2885 1859
262 20250311 152900 75064060 2840 2840 2840 2840 0
263 20250311 152800 75064060 2840 2840 2840 2840 0
264 20250311 152700 75064060 2840 2840 2840 2840 0
265 20250311 152600 75064060 2840 2840 2840 2840 0
266 20250311 152500 75064060 2840 2840 2840 2840 0
267 20250311 152400 75064060 2840 2840 2840 2840 0
268 20250311 152300 75064060 2840 2840 2840 2840 0
269 20250311 152200 75064060 2840 2840 2840 2840 0
270 20250311 152100 75064060 2840 2840 2840 2840 0
271 20250311 152000 75064060 2840 2840 2840 2840 0
272 20250311 151900 75064060 2840 2840 2840 2840 6
273 20250311 151800 75047020 2840 2800 2840 2800 2068
274 20250311 151700 69228155 2800 2800 2800 2800 0
275 20250311 151600 69228155 2800 2800 2800 2800 86
276 20250311 151500 68987355 2800 2800 2800 2800 167
277 20250311 151400 68519755 2800 2800 2800 2800 0
278 20250311 151300 68519755 2800 2800 2800 2800 0
279 20250311 151200 68519755 2800 2800 2800 2800 0
280 20250311 151100 68519755 2800 2800 2800 2800 10
281 20250311 151000 68491755 2800 2800 2800 2800 1
282 20250311 150900 68488955 2800 2790 2800 2790 789
283 20250311 150800 66285095 2790 2785 2790 2785 620
284 20250311 150700 64555390 2790 2790 2790 2790 0
285 20250311 150600 64555390 2790 2790 2790 2790 1
286 20250311 150500 64552600 2790 2790 2790 2790 0
287 20250311 150400 64552600 2790 2790 2790 2790 0
288 20250311 150300 64552600 2790 2790 2790 2790 0
289 20250311 150200 64552600 2790 2790 2790 2790 14
290 20250311 150100 64513540 2790 2790 2790 2790 0
291 20250311 150000 64513540 2790 2790 2790 2790 0
292 20250311 145900 64513540 2790 2790 2790 2790 0
293 20250311 145800 64513540 2790 2790 2790 2790 0
294 20250311 145700 64513540 2790 2790 2790 2790 0
295 20250311 145600 64513540 2790 2790 2790 2790 6
296 20250311 145500 64496800 2790 2790 2790 2790 1
297 20250311 145400 64494010 2790 2790 2790 2790 0
298 20250311 145300 64494010 2790 2790 2790 2790 2
299 20250311 145200 64488430 2790 2790 2790 2790 0
300 20250311 145100 64488430 2790 2790 2790 2790 0
301 20250311 145000 64488430 2790 2790 2790 2790 0
302 20250311 144900 64488430 2790 2790 2790 2790 0
303 20250311 144800 64488430 2790 2780 2790 2775 2905
304 20250311 144700 56424225 2785 2785 2785 2785 0
305 20250311 144600 56424225 2785 2785 2785 2785 0
306 20250311 144500 56424225 2785 2785 2785 2785 0
307 20250311 144400 56424225 2785 2785 2785 2785 0
308 20250311 144300 56424225 2785 2785 2785 2785 0
309 20250311 144200 56424225 2785 2785 2785 2785 0
310 20250311 144100 56424225 2785 2785 2785 2785 0
311 20250311 144000 56424225 2785 2785 2785 2785 274
312 20250311 143900 55661135 2790 2790 2790 2790 0
313 20250311 143800 55661135 2790 2790 2790 2790 0
314 20250311 143700 55661135 2790 2790 2790 2790 0
315 20250311 143600 55661135 2790 2790 2790 2790 10
316 20250311 143500 55633235 2790 2790 2790 2790 0
317 20250311 143400 55633235 2790 2790 2790 2790 0
318 20250311 143300 55633235 2790 2790 2790 2790 0
319 20250311 143200 55633235 2790 2790 2790 2790 0
320 20250311 143100 55633235 2790 2790 2790 2790 0
321 20250311 143000 55633235 2790 2790 2790 2790 0
322 20250311 142900 55633235 2790 2790 2790 2790 0
323 20250311 142800 55633235 2790 2785 2790 2785 2
324 20250311 142700 55627660 2790 2790 2790 2790 0
325 20250311 142600 55627660 2790 2790 2790 2790 0
326 20250311 142500 55627660 2790 2790 2790 2790 0
327 20250311 142400 55627660 2790 2790 2790 2790 0
328 20250311 142300 55627660 2790 2790 2790 2790 0
329 20250311 142200 55627660 2790 2790 2790 2790 0
330 20250311 142100 55627660 2790 2790 2790 2790 0
331 20250311 142000 55627660 2790 2790 2790 2790 0
332 20250311 141900 55627660 2790 2790 2790 2790 0
333 20250311 141800 55627660 2790 2790 2790 2790 0
334 20250311 141700 55627660 2790 2790 2790 2790 0
335 20250311 141600 55627660 2790 2790 2790 2790 0
336 20250311 141500 55627660 2790 2785 2790 2785 76
337 20250311 141400 55415935 2790 2790 2790 2790 0
338 20250311 141300 55415935 2790 2790 2790 2790 0
339 20250311 141200 55415935 2790 2790 2790 2790 0
340 20250311 141100 55415935 2790 2790 2790 2790 4
341 20250311 141000 55404775 2790 2790 2790 2790 0
342 20250311 140900 55404775 2790 2790 2790 2790 0
343 20250311 140800 55404775 2790 2790 2790 2790 0
344 20250311 140700 55404775 2790 2790 2790 2790 0
345 20250311 140600 55404775 2790 2790 2790 2790 0
346 20250311 140500 55404775 2790 2790 2790 2790 0
347 20250311 140400 55404775 2790 2790 2790 2790 0
348 20250311 140300 55404775 2790 2790 2790 2790 0
349 20250311 140200 55404775 2790 2790 2790 2790 0
350 20250311 140100 55404775 2790 2790 2790 2790 17
351 20250311 140000 55357345 2790 2790 2790 2790 0
352 20250311 135900 55357345 2790 2790 2790 2790 0
353 20250311 135800 55357345 2790 2790 2790 2790 0
354 20250311 135700 55357345 2790 2790 2790 2790 0
355 20250311 135600 55357345 2790 2790 2790 2790 0
356 20250311 135500 55357345 2790 2790 2790 2790 0
357 20250311 135400 55357345 2790 2790 2790 2790 0
358 20250311 135300 55357345 2790 2790 2790 2790 0
359 20250311 135200 55357345 2790 2790 2790 2790 0
360 20250311 135100 55357345 2790 2790 2790 2790 0
361 20250311 135000 55357345 2790 2790 2790 2790 0
362 20250311 134900 55357345 2790 2790 2790 2790 0
363 20250311 134800 55357345 2790 2790 2790 2790 562
364 20250311 134700 53789365 2790 2790 2790 2790 0
365 20250311 134600 53789365 2790 2790 2790 2790 0
366 20250311 134500 53789365 2790 2790 2790 2790 0
367 20250311 134400 53789365 2790 2790 2790 2790 0
368 20250311 134300 53789365 2790 2790 2790 2790 0
369 20250311 134200 53789365 2790 2790 2790 2790 0
370 20250311 134100 53789365 2790 2790 2790 2790 559
371 20250311 134000 52229755 2790 2785 2790 2785 4
372 20250311 133900 52218605 2790 2790 2790 2790 0
373 20250311 133800 52218605 2790 2790 2790 2790 0
374 20250311 133700 52218605 2790 2790 2790 2790 0
375 20250311 133600 52218605 2790 2790 2790 2790 0
376 20250311 133500 52218605 2790 2790 2790 2790 0
377 20250311 133400 52218605 2790 2790 2790 2790 0
378 20250311 133300 52218605 2790 2790 2790 2790 2
379 20250311 133200 52213025 2790 2790 2790 2790 0
380 20250311 133100 52213025 2790 2790 2790 2790 0
381 20250311 133000 52213025 2790 2790 2790 2790 0
382 20250311 132900 52213025 2790 2790 2790 2790 0
383 20250311 132800 52213025 2790 2790 2790 2790 0
384 20250311 132700 52213025 2790 2790 2790 2790 0
385 20250311 132600 52213025 2790 2790 2790 2790 0
386 20250311 132500 52213025 2790 2790 2790 2790 0
387 20250311 132400 52213025 2790 2790 2790 2790 0
388 20250311 132300 52213025 2790 2790 2790 2790 3
389 20250311 132200 52204655 2790 2790 2790 2790 0
390 20250311 132100 52204655 2790 2790 2790 2790 0
391 20250311 132000 52204655 2790 2790 2790 2790 4
392 20250311 131900 52193495 2780 2780 2780 2780 0
393 20250311 131800 52193495 2780 2780 2780 2780 0
394 20250311 131700 52193495 2780 2780 2780 2780 0
395 20250311 131600 52193495 2780 2780 2780 2780 0
396 20250311 131500 52193495 2780 2785 2785 2780 24
397 20250311 131400 52126765 2790 2790 2790 2790 0
398 20250311 131300 52126765 2790 2790 2790 2790 0
399 20250311 131200 52126765 2790 2790 2790 2790 0
400 20250311 131100 52126765 2790 2790 2790 2790 0
401 20250311 131000 52126765 2790 2790 2790 2790 0
402 20250311 130900 52126765 2790 2790 2790 2790 0
403 20250311 130800 52126765 2790 2790 2790 2790 0
404 20250311 130700 52126765 2790 2790 2790 2790 0
405 20250311 130600 52126765 2790 2790 2790 2790 0
406 20250311 130500 52126765 2790 2790 2790 2790 0
407 20250311 130400 52126765 2790 2790 2790 2790 1
408 20250311 130300 52123975 2790 2790 2790 2790 0
409 20250311 130200 52123975 2790 2790 2790 2790 14
410 20250311 130100 52084915 2790 2790 2790 2790 179
411 20250311 130000 51585505 2780 2785 2785 2780 75
412 20250311 125900 51376965 2790 2790 2790 2790 0
413 20250311 125800 51376965 2790 2790 2790 2790 0
414 20250311 125700 51376965 2790 2790 2790 2790 0
415 20250311 125600 51376965 2790 2790 2790 2790 0
416 20250311 125500 51376965 2790 2790 2790 2790 0
417 20250311 125400 51376965 2790 2790 2790 2790 0
418 20250311 125300 51376965 2790 2790 2790 2790 0
419 20250311 125200 51376965 2790 2790 2790 2790 0
420 20250311 125100 51376965 2790 2790 2790 2790 0
421 20250311 125000 51376965 2790 2790 2790 2790 0
422 20250311 124900 51376965 2790 2790 2790 2790 0
423 20250311 124800 51376965 2790 2790 2790 2790 0
424 20250311 124700 51376965 2790 2790 2790 2790 0
425 20250311 124600 51376965 2790 2790 2790 2790 0
426 20250311 124500 51376965 2790 2790 2790 2790 0
427 20250311 124400 51376965 2790 2790 2790 2790 0
428 20250311 124300 51376965 2790 2790 2790 2790 0
429 20250311 124200 51376965 2790 2790 2790 2790 0
430 20250311 124100 51376965 2790 2790 2790 2790 0
431 20250311 124000 51376965 2790 2790 2790 2790 11
432 20250311 123900 51346275 2790 2790 2790 2790 1
433 20250311 123800 51343485 2790 2790 2790 2790 4
434 20250311 123700 51332325 2790 2785 2790 2785 2
435 20250311 123600 51326750 2790 2790 2790 2790 0
436 20250311 123500 51326750 2790 2790 2790 2790 6
437 20250311 123400 51310010 2790 2790 2790 2790 2
438 20250311 123300 51304430 2790 2790 2790 2790 0
439 20250311 123200 51304430 2790 2790 2790 2790 1
440 20250311 123100 51301640 2790 2790 2790 2790 3
441 20250311 123000 51293270 2780 2780 2780 2780 0
442 20250311 122900 51293270 2780 2780 2780 2780 5
443 20250311 122800 51279370 2790 2790 2790 2790 0
444 20250311 122700 51279370 2790 2790 2790 2790 0
445 20250311 122600 51279370 2790 2790 2790 2790 0
446 20250311 122500 51279370 2790 2790 2790 2790 0
447 20250311 122400 51279370 2790 2790 2790 2790 1
448 20250311 122300 51276580 2780 2780 2780 2780 0
449 20250311 122200 51276580 2780 2780 2780 2780 0
450 20250311 122100 51276580 2780 2785 2785 2780 2
451 20250311 122000 51271015 2785 2785 2785 2785 0
452 20250311 121900 51271015 2785 2785 2785 2785 139
453 20250311 121800 50883900 2790 2790 2790 2790 6
454 20250311 121700 50867160 2790 2790 2790 2790 51
455 20250311 121600 50724870 2790 2790 2790 2790 0
456 20250311 121500 50724870 2790 2790 2790 2790 45
457 20250311 121400 50599320 2800 2800 2800 2800 0
458 20250311 121300 50599320 2800 2800 2800 2800 1
459 20250311 121200 50596520 2800 2800 2800 2800 0
460 20250311 121100 50596520 2800 2800 2800 2800 0
461 20250311 121000 50596520 2800 2800 2800 2800 0
462 20250311 120900 50596520 2800 2800 2800 2800 0
463 20250311 120800 50596520 2800 2800 2800 2800 0
464 20250311 120700 50596520 2800 2800 2800 2800 0
465 20250311 120600 50596520 2800 2795 2800 2795 110
466 20250311 120500 50288985 2795 2795 2795 2795 0
467 20250311 120400 50288985 2795 2795 2795 2795 0
468 20250311 120300 50288985 2795 2795 2795 2795 0
469 20250311 120200 50288985 2795 2795 2795 2795 9
470 20250311 120100 50263830 2795 2795 2795 2795 0
471 20250311 120000 50263830 2795 2795 2795 2795 1
472 20250311 115900 50261035 2800 2800 2800 2800 0
473 20250311 115800 50261035 2800 2800 2800 2800 0
474 20250311 115700 50261035 2800 2800 2800 2800 0
475 20250311 115600 50261035 2800 2800 2800 2800 0
476 20250311 115500 50261035 2800 2800 2800 2800 0
477 20250311 115400 50261035 2800 2800 2800 2800 0
478 20250311 115300 50261035 2800 2800 2800 2800 0
479 20250311 115200 50261035 2800 2800 2800 2800 0
480 20250311 115100 50261035 2800 2800 2800 2800 498
481 20250311 115000 48866635 2810 2815 2815 2795 101
482 20250311 114900 48584245 2815 2815 2815 2815 0
483 20250311 114800 48584245 2815 2815 2815 2815 0
484 20250311 114700 48584245 2815 2815 2815 2815 0
485 20250311 114600 48584245 2815 2815 2815 2815 0
486 20250311 114500 48584245 2815 2815 2815 2815 0
487 20250311 114400 48584245 2815 2815 2815 2815 0
488 20250311 114300 48584245 2815 2815 2815 2815 0
489 20250311 114200 48584245 2815 2815 2815 2815 0
490 20250311 114100 48584245 2815 2815 2815 2815 0
491 20250311 114000 48584245 2815 2815 2815 2815 0
492 20250311 113900 48584245 2815 2815 2815 2815 0
493 20250311 113800 48584245 2815 2815 2815 2815 0
494 20250311 113700 48584245 2815 2815 2815 2815 3
495 20250311 113600 48575800 2815 2815 2815 2815 0
496 20250311 113500 48575800 2815 2815 2815 2815 0
497 20250311 113400 48575800 2815 2815 2815 2815 14
498 20250311 113300 48536390 2790 2795 2795 2790 7
499 20250311 113200 48516850 2825 2825 2825 2825 0
500 20250311 113100 48516850 2825 2825 2825 2825 0
501 20250311 113000 48516850 2825 2825 2825 2825 0
502 20250311 112900 48516850 2825 2825 2825 2825 0
503 20250311 112800 48516850 2825 2825 2825 2825 0
504 20250311 112700 48516850 2825 2825 2825 2825 0
505 20250311 112600 48516850 2825 2825 2825 2825 0
506 20250311 112500 48516850 2825 2825 2825 2825 0
507 20250311 112400 48516850 2825 2825 2825 2825 0
508 20250311 112300 48516850 2825 2825 2825 2825 0
509 20250311 112200 48516850 2825 2825 2825 2825 80
510 20250311 112100 48290850 2825 2825 2825 2825 0
511 20250311 112000 48290850 2825 2825 2825 2825 0
512 20250311 111900 48290850 2825 2825 2825 2825 0
513 20250311 111800 48290850 2825 2825 2825 2825 0
514 20250311 111700 48290850 2825 2825 2825 2825 0
515 20250311 111600 48290850 2825 2825 2825 2825 0
516 20250311 111500 48290850 2825 2800 2825 2785 66
517 20250311 111400 48105660 2825 2825 2825 2825 0
518 20250311 111300 48105660 2825 2825 2825 2825 0
519 20250311 111200 48105660 2825 2825 2825 2825 0
520 20250311 111100 48105660 2825 2825 2825 2825 0
521 20250311 111000 48105660 2825 2825 2825 2825 0
522 20250311 110900 48105660 2825 2825 2825 2825 0
523 20250311 110800 48105660 2825 2825 2825 2825 0
524 20250311 110700 48105660 2825 2825 2825 2825 0
525 20250311 110600 48105660 2825 2825 2825 2825 0
526 20250311 110500 48105660 2825 2825 2825 2825 0
527 20250311 110400 48105660 2825 2825 2825 2825 0
528 20250311 110300 48105660 2825 2825 2825 2825 0
529 20250311 110200 48105660 2825 2825 2825 2825 1
530 20250311 110100 48102835 2825 2825 2825 2825 1
531 20250311 110000 48100010 2830 2830 2830 2830 0
532 20250311 105900 48100010 2830 2830 2830 2830 0
533 20250311 105800 48100010 2830 2830 2830 2830 0
534 20250311 105700 48100010 2830 2830 2830 2830 0
535 20250311 105600 48100010 2830 2830 2830 2830 0
536 20250311 105500 48100010 2830 2830 2830 2830 0
537 20250311 105400 48100010 2830 2830 2830 2830 0
538 20250311 105300 48100010 2830 2830 2830 2830 0
539 20250311 105200 48100010 2830 2825 2830 2825 13
540 20250311 105100 48063280 2830 2815 2830 2815 100
541 20250311 105000 47781250 2790 2790 2790 2790 0
542 20250311 104900 47781250 2790 2790 2790 2790 0
543 20250311 104800 47781250 2790 2790 2790 2790 0
544 20250311 104700 47781250 2790 2790 2790 2790 0
545 20250311 104600 47781250 2790 2790 2790 2790 0
546 20250311 104500 47781250 2790 2790 2790 2790 0
547 20250311 104400 47781250 2790 2790 2790 2790 0
548 20250311 104300 47781250 2790 2790 2790 2790 14
549 20250311 104200 47742190 2820 2820 2820 2820 0
550 20250311 104100 47742190 2820 2820 2820 2820 5
551 20250311 104000 47728090 2820 2800 2820 2800 10
552 20250311 103900 47699940 2795 2795 2795 2795 0
553 20250311 103800 47699940 2795 2815 2815 2770 1802
554 20250311 103700 42701380 2825 2815 2825 2815 2
555 20250311 103600 42695740 2825 2825 2825 2825 45
556 20250311 103500 42568615 2825 2825 2825 2825 0
557 20250311 103400 42568615 2825 2825 2825 2825 0
558 20250311 103300 42568615 2825 2825 2825 2825 0
559 20250311 103200 42568615 2825 2825 2825 2825 0
560 20250311 103100 42568615 2825 2825 2825 2825 1
561 20250311 103000 42565790 2830 2830 2830 2830 0
562 20250311 102900 42565790 2830 2830 2830 2830 0
563 20250311 102800 42565790 2830 2830 2830 2830 0
564 20250311 102700 42565790 2830 2830 2830 2830 0
565 20250311 102600 42565790 2830 2830 2830 2830 0
566 20250311 102500 42565790 2830 2830 2830 2830 0
567 20250311 102400 42565790 2830 2830 2830 2830 100
568 20250311 102300 42282790 2830 2830 2830 2830 0
569 20250311 102200 42282790 2830 2815 2830 2815 28
570 20250311 102100 42203600 2825 2825 2825 2825 0
571 20250311 102000 42203600 2825 2815 2825 2815 3
572 20250311 101900 42195140 2815 2815 2815 2815 0
573 20250311 101800 42195140 2815 2815 2815 2815 0
574 20250311 101700 42195140 2815 2815 2815 2815 0
575 20250311 101600 42195140 2815 2810 2815 2810 2
576 20250311 101500 42189515 2790 2805 2805 2790 31
577 20250311 101400 42102865 2835 2835 2835 2835 0
578 20250311 101300 42102865 2835 2835 2835 2835 0
579 20250311 101200 42102865 2835 2835 2835 2835 0
580 20250311 101100 42102865 2835 2820 2835 2820 20
581 20250311 101000 42046230 2795 2810 2810 2795 11
582 20250311 100900 42015455 2835 2835 2835 2835 0
583 20250311 100800 42015455 2835 2835 2835 2835 0
584 20250311 100700 42015455 2835 2835 2835 2835 0
585 20250311 100600 42015455 2835 2835 2835 2835 0
586 20250311 100500 42015455 2835 2835 2835 2835 0
587 20250311 100400 42015455 2835 2835 2835 2835 1
588 20250311 100300 42012620 2835 2805 2835 2805 830
589 20250311 100200 39665115 2810 2810 2810 2810 0
590 20250311 100100 39665115 2810 2810 2810 2810 0
591 20250311 100000 39665115 2810 2810 2810 2810 0
592 20250311 095900 39665115 2810 2810 2810 2810 4
593 20250311 095800 39653875 2810 2805 2810 2805 5
594 20250311 095700 39639830 2775 2775 2775 2775 86
595 20250311 095600 39401180 2775 2785 2785 2775 1000
596 20250311 095500 36621125 2810 2810 2810 2810 21
597 20250311 095400 36562115 2785 2785 2785 2785 135
598 20250311 095300 36186140 2785 2785 2785 2785 0
599 20250311 095200 36186140 2785 2785 2785 2785 3
600 20250311 095100 36177785 2780 2795 2795 2780 5
601 20250311 095000 36163855 2820 2820 2820 2820 0
602 20250311 094900 36163855 2820 2820 2820 2820 0
603 20250311 094800 36163855 2820 2820 2820 2820 0
604 20250311 094700 36163855 2820 2820 2820 2820 0
605 20250311 094600 36163855 2820 2775 2820 2775 1170
606 20250311 094500 32902340 2775 2790 2790 2775 11
607 20250311 094400 32871785 2815 2815 2815 2815 0
608 20250311 094300 32871785 2815 2815 2815 2815 0
609 20250311 094200 32871785 2815 2815 2815 2815 0
610 20250311 094100 32871785 2815 2815 2815 2815 0
611 20250311 094000 32871785 2815 2815 2815 2815 0
612 20250311 093900 32871785 2815 2815 2815 2815 0
613 20250311 093800 32871785 2815 2815 2815 2815 0
614 20250311 093700 32871785 2815 2805 2815 2805 121
615 20250311 093600 32532365 2805 2790 2805 2790 20
616 20250311 093500 32476295 2765 2800 2800 2765 100
617 20250311 093400 32196385 2800 2795 2800 2795 234
618 20250311 093300 31541190 2765 2780 2780 2765 61
619 20250311 093200 31371655 2790 2790 2790 2790 0
620 20250311 093100 31371655 2790 2790 2790 2790 0
621 20250311 093000 31371655 2790 2780 2790 2780 151
622 20250311 092900 30951865 2785 2785 2785 2785 0
623 20250311 092800 30951865 2785 2770 2785 2770 3
624 20250311 092700 30943540 2785 2805 2805 2755 4744
625 20250311 092600 17860325 2780 2795 2795 2780 4
626 20250311 092500 17849175 2800 2800 2800 2800 0
627 20250311 092400 17849175 2800 2800 2800 2800 0
628 20250311 092300 17849175 2800 2800 2800 2800 0
629 20250311 092200 17849175 2800 2800 2800 2800 0
630 20250311 092100 17849175 2800 2800 2800 2800 0
631 20250311 092000 17849175 2800 2790 2800 2790 20
632 20250311 091900 17793190 2765 2765 2765 2765 0
633 20250311 091800 17793190 2765 2765 2765 2765 2
634 20250311 091700 17787660 2765 2800 2800 2765 9
635 20250311 091600 17762635 2805 2830 2855 2755 572
636 20250311 091500 16155850 2830 2755 2830 2755 531
637 20250311 091400 14664405 2760 2775 2775 2760 63
638 20250311 091300 14490135 2790 2790 2790 2790 142
639 20250311 091200 14093955 2795 2795 2795 2790 179
640 20250311 091100 13593800 2795 2790 2795 2790 71
641 20250311 091000 13395650 2790 2785 2790 2780 391
642 20250311 090900 12304775 2790 2795 2795 2790 217
643 20250311 090800 11698315 2795 2795 2795 2795 1
644 20250311 090700 11695520 2795 2795 2795 2795 1
645 20250311 090600 11692725 2800 2800 2800 2800 0
646 20250311 090500 11692725 2800 2800 2800 2800 27
647 20250311 090400 11617125 2800 2815 2815 2800 11
648 20250311 090300 11586235 2815 2815 2815 2815 20
649 20250311 090200 11529935 2755 2800 2800 2755 189
650 20250311 090100 11004085 2845 2845 2845 2845 0
651 20250311 090000 11004085 2845 2750 2845 2750 3996

1
066670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,18691918,0,54673860150,0.00
20250306,0,18691918,0,54580400560,0.00
20250305,0,18691918,0,55234617690,0.00
20250304,0,18691918,0,55982294410,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 18691918 0 54673860150 0.00
3 20250306 0 18691918 0 54580400560 0.00
4 20250305 0 18691918 0 55234617690 0.00
5 20250304 0 18691918 0 55982294410 0.00