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

654
069410/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195200,121251170,3925,3925,3925,3925,189
20250311,195100,121251170,3925,3925,3925,3925,0
20250311,195000,121251170,3925,3925,3925,3925,0
20250311,194900,121251170,3925,3925,3925,3925,0
20250311,194800,121251170,3925,3925,3925,3925,0
20250311,194700,121251170,3925,3925,3925,3925,0
20250311,194600,121251170,3925,3925,3925,3925,0
20250311,194500,121251170,3925,3925,3925,3925,0
20250311,194400,121251170,3925,3925,3925,3925,0
20250311,194300,121251170,3925,3925,3925,3925,0
20250311,194200,121251170,3925,3925,3925,3925,0
20250311,194100,121251170,3925,3925,3925,3925,0
20250311,194000,121251170,3925,3925,3925,3925,0
20250311,193900,121251170,3925,3925,3925,3925,0
20250311,193800,121251170,3925,3925,3925,3925,0
20250311,193700,121251170,3925,3925,3925,3925,0
20250311,193600,121251170,3925,3925,3925,3925,0
20250311,193500,121251170,3925,3925,3925,3925,0
20250311,193400,121251170,3925,3925,3925,3925,0
20250311,193300,121251170,3925,3925,3925,3925,0
20250311,193200,121251170,3925,3925,3925,3925,0
20250311,193100,121251170,3925,3925,3925,3925,0
20250311,193000,121251170,3925,3925,3925,3925,0
20250311,192900,121251170,3925,3925,3925,3925,0
20250311,192800,121251170,3925,3925,3925,3925,0
20250311,192700,121251170,3925,3925,3925,3925,0
20250311,192600,121251170,3925,3925,3925,3925,0
20250311,192500,121251170,3925,3925,3925,3925,0
20250311,192400,121251170,3925,3925,3925,3925,0
20250311,192300,121251170,3925,3925,3925,3925,0
20250311,192200,121251170,3925,3925,3925,3925,189
20250311,192100,121251170,3925,3925,3925,3925,0
20250311,192000,121251170,3925,3925,3925,3925,0
20250311,191900,121251170,3925,3925,3925,3925,0
20250311,191800,121251170,3925,3925,3925,3925,0
20250311,191700,121251170,3925,3925,3925,3925,0
20250311,191600,121251170,3925,3925,3925,3925,0
20250311,191500,121251170,3925,3925,3925,3925,0
20250311,191400,121251170,3925,3925,3925,3925,0
20250311,191300,121251170,3925,3925,3925,3925,0
20250311,191200,121251170,3925,3925,3925,3925,0
20250311,191100,121251170,3925,3925,3925,3925,0
20250311,191000,121251170,3925,3925,3925,3925,0
20250311,190900,121251170,3925,3925,3925,3925,0
20250311,190800,121251170,3925,3925,3925,3925,0
20250311,190700,121251170,3925,3925,3925,3925,0
20250311,190600,121251170,3925,3925,3925,3925,0
20250311,190500,121251170,3925,3925,3925,3925,0
20250311,190400,121251170,3925,3925,3925,3925,0
20250311,190300,121251170,3925,3925,3925,3925,0
20250311,190200,121251170,3925,3925,3925,3925,0
20250311,190100,121251170,3925,3925,3925,3925,0
20250311,190000,121251170,3925,3925,3925,3925,0
20250311,185900,121251170,3925,3925,3925,3925,0
20250311,185800,121251170,3925,3925,3925,3925,0
20250311,185700,121251170,3925,3925,3925,3925,0
20250311,185600,121251170,3925,3925,3925,3925,0
20250311,185500,121251170,3925,3925,3925,3925,0
20250311,185400,121251170,3925,3925,3925,3925,0
20250311,185300,121251170,3925,3925,3925,3925,0
20250311,185200,121251170,3925,3925,3925,3925,189
20250311,185100,121251170,3925,3925,3925,3925,0
20250311,185000,121251170,3925,3925,3925,3925,0
20250311,184900,121251170,3925,3925,3925,3925,0
20250311,184800,121251170,3925,3925,3925,3925,0
20250311,184700,121251170,3925,3925,3925,3925,0
20250311,184600,121251170,3925,3925,3925,3925,0
20250311,184500,121251170,3925,3925,3925,3925,0
20250311,184400,121251170,3925,3925,3925,3925,0
20250311,184300,121251170,3925,3925,3925,3925,0
20250311,184200,121251170,3925,3925,3925,3925,0
20250311,184100,121251170,3925,3925,3925,3925,0
20250311,184000,121251170,3925,3925,3925,3925,0
20250311,183900,121251170,3925,3925,3925,3925,0
20250311,183800,121251170,3925,3925,3925,3925,0
20250311,183700,121251170,3925,3925,3925,3925,0
20250311,183600,121251170,3925,3925,3925,3925,0
20250311,183500,121251170,3925,3925,3925,3925,0
20250311,183400,121251170,3925,3925,3925,3925,0
20250311,183300,121251170,3925,3925,3925,3925,0
20250311,183200,121251170,3925,3925,3925,3925,0
20250311,183100,121251170,3925,3925,3925,3925,0
20250311,183000,121251170,3925,3925,3925,3925,0
20250311,182900,121251170,3925,3925,3925,3925,0
20250311,182800,121251170,3925,3925,3925,3925,0
20250311,182700,121251170,3925,3925,3925,3925,0
20250311,182600,121251170,3925,3925,3925,3925,0
20250311,182500,121251170,3925,3925,3925,3925,0
20250311,182400,121251170,3925,3925,3925,3925,0
20250311,182300,121251170,3925,3925,3925,3925,0
20250311,182200,121251170,3925,3925,3925,3925,189
20250311,182100,121251170,3925,3925,3925,3925,0
20250311,182000,121251170,3925,3925,3925,3925,0
20250311,181900,121251170,3925,3925,3925,3925,0
20250311,181800,121251170,3925,3925,3925,3925,0
20250311,181700,121251170,3925,3925,3925,3925,0
20250311,181600,121251170,3925,3925,3925,3925,0
20250311,181500,121251170,3925,3925,3925,3925,0
20250311,181400,121251170,3925,3925,3925,3925,0
20250311,181300,121251170,3925,3925,3925,3925,0
20250311,181200,121251170,3925,3925,3925,3925,0
20250311,181100,121251170,3925,3925,3925,3925,0
20250311,181000,121251170,3925,3925,3925,3925,0
20250311,180900,121251170,3925,3925,3925,3925,0
20250311,180800,121251170,3925,3925,3925,3925,0
20250311,180700,121251170,3925,3925,3925,3925,0
20250311,180600,121251170,3925,3925,3925,3925,0
20250311,180500,121251170,3925,3925,3925,3925,0
20250311,180400,121251170,3925,3925,3925,3925,0
20250311,180300,121251170,3925,3925,3925,3925,0
20250311,180200,121251170,3925,3925,3925,3925,0
20250311,180100,121251170,3925,3925,3925,3925,0
20250311,180000,121251170,3925,3925,3925,3925,0
20250311,175900,121251170,3925,3925,3925,3925,0
20250311,175800,121251170,3925,3925,3925,3925,0
20250311,175700,121251170,3925,3925,3925,3925,0
20250311,175600,121251170,3925,3925,3925,3925,0
20250311,175500,121251170,3925,3925,3925,3925,0
20250311,175400,121251170,3925,3925,3925,3925,0
20250311,175300,121251170,3925,3925,3925,3925,0
20250311,175200,121251170,3925,3925,3925,3925,189
20250311,175100,121251170,3925,3925,3925,3925,0
20250311,175000,121251170,3925,3925,3925,3925,0
20250311,174900,121251170,3925,3925,3925,3925,0
20250311,174800,121251170,3925,3925,3925,3925,0
20250311,174700,121251170,3925,3925,3925,3925,0
20250311,174600,121251170,3925,3925,3925,3925,0
20250311,174500,121251170,3925,3925,3925,3925,0
20250311,174400,121251170,3925,3925,3925,3925,0
20250311,174300,121251170,3925,3925,3925,3925,0
20250311,174200,121251170,3925,3925,3925,3925,0
20250311,174100,121251170,3925,3925,3925,3925,0
20250311,174000,121251170,3925,3925,3925,3925,0
20250311,173900,121251170,3925,3925,3925,3925,0
20250311,173800,121251170,3925,3925,3925,3925,0
20250311,173700,121251170,3925,3925,3925,3925,0
20250311,173600,121251170,3925,3925,3925,3925,0
20250311,173500,121251170,3925,3925,3925,3925,0
20250311,173400,121251170,3925,3925,3925,3925,0
20250311,173300,121251170,3925,3925,3925,3925,0
20250311,173200,121251170,3925,3925,3925,3925,0
20250311,173100,121251170,3925,3925,3925,3925,0
20250311,173000,121251170,3925,3925,3925,3925,0
20250311,172900,121251170,3925,3925,3925,3925,0
20250311,172800,121251170,3925,3925,3925,3925,0
20250311,172700,121251170,3925,3925,3925,3925,0
20250311,172600,121251170,3925,3925,3925,3925,0
20250311,172500,121251170,3925,3925,3925,3925,0
20250311,172400,121251170,3925,3925,3925,3925,0
20250311,172300,121251170,3925,3925,3925,3925,0
20250311,172200,121251170,3925,3925,3925,3925,189
20250311,172100,121251170,3925,3925,3925,3925,0
20250311,172000,121251170,3925,3925,3925,3925,0
20250311,171900,121251170,3925,3925,3925,3925,0
20250311,171800,121251170,3925,3925,3925,3925,0
20250311,171700,121251170,3925,3925,3925,3925,0
20250311,171600,121251170,3925,3925,3925,3925,0
20250311,171500,121251170,3925,3925,3925,3925,0
20250311,171400,121251170,3925,3925,3925,3925,0
20250311,171300,121251170,3925,3925,3925,3925,0
20250311,171200,121251170,3925,3925,3925,3925,0
20250311,171100,121251170,3925,3925,3925,3925,0
20250311,171000,121251170,3925,3925,3925,3925,0
20250311,170900,121251170,3925,3925,3925,3925,0
20250311,170800,121251170,3925,3925,3925,3925,0
20250311,170700,121251170,3925,3925,3925,3925,0
20250311,170600,121251170,3925,3925,3925,3925,0
20250311,170500,121251170,3925,3925,3925,3925,0
20250311,170400,121251170,3925,3925,3925,3925,0
20250311,170300,121251170,3925,3925,3925,3925,0
20250311,170200,121251170,3925,3925,3925,3925,0
20250311,170100,121251170,3925,3925,3925,3925,0
20250311,170000,121251170,3925,3925,3925,3925,0
20250311,165900,121251170,3925,3925,3925,3925,0
20250311,165800,121251170,3925,3925,3925,3925,0
20250311,165700,121251170,3925,3925,3925,3925,0
20250311,165600,121251170,3925,3925,3925,3925,0
20250311,165500,121251170,3925,3925,3925,3925,0
20250311,165400,121251170,3925,3925,3925,3925,0
20250311,165300,121251170,3925,3925,3925,3925,0
20250311,165200,121251170,3925,3925,3925,3925,189
20250311,165100,121251170,3925,3925,3925,3925,0
20250311,165000,121251170,3925,3925,3925,3925,0
20250311,164900,121251170,3925,3925,3925,3925,0
20250311,164800,121251170,3925,3925,3925,3925,0
20250311,164700,121251170,3925,3925,3925,3925,0
20250311,164600,121251170,3925,3925,3925,3925,0
20250311,164500,121251170,3925,3925,3925,3925,0
20250311,164400,121251170,3925,3925,3925,3925,0
20250311,164300,121251170,3925,3925,3925,3925,0
20250311,164200,121251170,3925,3925,3925,3925,0
20250311,164100,121251170,3925,3925,3925,3925,0
20250311,164000,121251170,3925,3925,3925,3925,0
20250311,163900,121251170,3925,3925,3925,3925,0
20250311,163800,121251170,3925,3925,3925,3925,0
20250311,163700,121251170,3925,3925,3925,3925,0
20250311,163600,121251170,3925,3925,3925,3925,0
20250311,163500,121251170,3925,3925,3925,3925,0
20250311,163400,121251170,3925,3925,3925,3925,0
20250311,163300,121251170,3925,3925,3925,3925,0
20250311,163200,121251170,3925,3925,3925,3925,0
20250311,163100,121251170,3925,3925,3925,3925,0
20250311,163000,121251170,3925,3925,3925,3925,0
20250311,162900,121251170,3925,3925,3925,3925,0
20250311,162800,121251170,3925,3925,3925,3925,0
20250311,162700,121251170,3925,3925,3925,3925,0
20250311,162600,121251170,3925,3925,3925,3925,0
20250311,162500,121251170,3925,3925,3925,3925,0
20250311,162400,121251170,3925,3925,3925,3925,0
20250311,162300,121251170,3925,3925,3925,3925,0
20250311,162200,121251170,3925,3925,3925,3925,189
20250311,162100,121251170,3925,3925,3925,3925,0
20250311,162000,121251170,3925,3925,3925,3925,0
20250311,161900,121251170,3925,3925,3925,3925,0
20250311,161800,121251170,3925,3925,3925,3925,0
20250311,161700,121251170,3925,3925,3925,3925,0
20250311,161600,121251170,3925,3925,3925,3925,0
20250311,161500,121251170,3925,3925,3925,3925,0
20250311,161400,121251170,3925,3925,3925,3925,0
20250311,161300,121251170,3925,3925,3925,3925,0
20250311,161200,121251170,3925,3925,3925,3925,0
20250311,161100,121251170,3925,3925,3925,3925,0
20250311,161000,121251170,3925,3925,3925,3925,0
20250311,160900,121251170,3925,3925,3925,3925,0
20250311,160800,121251170,3925,3925,3925,3925,0
20250311,160700,121251170,3925,3925,3925,3925,0
20250311,160600,121251170,3925,3925,3925,3925,0
20250311,160500,121251170,3925,3925,3925,3925,0
20250311,160400,121251170,3925,3925,3925,3925,0
20250311,160300,121251170,3925,3925,3925,3925,0
20250311,160200,121251170,3925,3925,3925,3925,0
20250311,160100,121251170,3925,3925,3925,3925,0
20250311,160000,121251170,3925,3925,3925,3925,0
20250311,155900,121251170,3925,3925,3925,3925,0
20250311,155800,121251170,3925,3925,3925,3925,0
20250311,155700,121251170,3925,3925,3925,3925,0
20250311,155600,121251170,3925,3925,3925,3925,0
20250311,155500,121251170,3925,3925,3925,3925,0
20250311,155400,121251170,3925,3925,3925,3925,0
20250311,155300,121251170,3925,3925,3925,3925,0
20250311,155200,121251170,3925,3925,3925,3925,189
20250311,155100,121251170,3925,3925,3925,3925,0
20250311,155000,121251170,3925,3925,3925,3925,0
20250311,154900,121251170,3925,3925,3925,3925,0
20250311,154800,121251170,3925,3925,3925,3925,0
20250311,154700,121251170,3925,3925,3925,3925,0
20250311,154600,121251170,3925,3925,3925,3925,0
20250311,154500,121251170,3925,3925,3925,3925,0
20250311,154400,121251170,3925,3925,3925,3925,0
20250311,154300,121251170,3925,3925,3925,3925,0
20250311,154200,121251170,3925,3925,3925,3925,0
20250311,154100,121251170,3925,3925,3925,3925,0
20250311,154000,121251170,3925,3925,3925,3925,0
20250311,153900,121251170,3925,3925,3925,3925,0
20250311,153800,121251170,3925,3925,3925,3925,0
20250311,153700,121251170,3925,3925,3925,3925,0
20250311,153600,121251170,3925,3925,3925,3925,0
20250311,153500,121251170,3925,3925,3925,3925,0
20250311,153400,121251170,3925,3925,3925,3925,0
20250311,153300,121251170,3925,3925,3925,3925,0
20250311,153200,121251170,3925,3925,3925,3925,0
20250311,153100,121251170,3925,3925,3925,3925,0
20250311,153000,121251170,3925,3925,3925,3925,189
20250311,152900,120509345,3885,3885,3885,3885,0
20250311,152800,120509345,3885,3885,3885,3885,0
20250311,152700,120509345,3885,3885,3885,3885,0
20250311,152600,120509345,3885,3885,3885,3885,0
20250311,152500,120509345,3885,3885,3885,3885,0
20250311,152400,120509345,3885,3885,3885,3885,0
20250311,152300,120509345,3885,3885,3885,3885,0
20250311,152200,120509345,3885,3885,3885,3885,0
20250311,152100,120509345,3885,3885,3885,3885,0
20250311,152000,120509345,3885,3885,3885,3885,0
20250311,151900,120509345,3885,3890,3890,3885,191
20250311,151800,119766435,3885,3885,3885,3885,74
20250311,151700,119478945,3885,3885,3885,3885,103
20250311,151600,119078790,3890,3890,3890,3890,32
20250311,151500,118954310,3890,3890,3890,3890,0
20250311,151400,118954310,3890,3885,3890,3885,125
20250311,151300,118468595,3885,3885,3885,3885,0
20250311,151200,118468595,3885,3885,3885,3885,0
20250311,151100,118468595,3885,3885,3885,3885,0
20250311,151000,118468595,3885,3885,3885,3885,0
20250311,150900,118468595,3885,3885,3885,3885,0
20250311,150800,118468595,3885,3885,3885,3885,0
20250311,150700,118468595,3885,3885,3885,3885,0
20250311,150600,118468595,3885,3885,3885,3885,0
20250311,150500,118468595,3885,3885,3885,3885,0
20250311,150400,118468595,3885,3885,3885,3885,0
20250311,150300,118468595,3885,3885,3885,3885,2
20250311,150200,118460825,3885,3885,3885,3885,0
20250311,150100,118460825,3885,3885,3885,3885,1
20250311,150000,118456940,3880,3880,3880,3880,0
20250311,145900,118456940,3880,3885,3885,3880,615
20250311,145800,116068040,3885,3885,3885,3885,0
20250311,145700,116068040,3885,3885,3885,3885,0
20250311,145600,116068040,3885,3885,3885,3885,3
20250311,145500,116056385,3890,3890,3890,3890,100
20250311,145400,115667385,3885,3885,3885,3885,250
20250311,145300,114696135,3890,3890,3890,3890,0
20250311,145200,114696135,3890,3890,3890,3890,0
20250311,145100,114696135,3890,3890,3890,3890,0
20250311,145000,114696135,3890,3890,3890,3890,0
20250311,144900,114696135,3890,3890,3890,3890,1
20250311,144800,114692245,3890,3890,3890,3890,5
20250311,144700,114672795,3890,3890,3890,3890,0
20250311,144600,114672795,3890,3890,3890,3890,0
20250311,144500,114672795,3890,3890,3890,3890,0
20250311,144400,114672795,3890,3890,3890,3890,0
20250311,144300,114672795,3890,3890,3890,3890,0
20250311,144200,114672795,3890,3890,3890,3890,0
20250311,144100,114672795,3890,3890,3890,3890,5
20250311,144000,114653345,3890,3890,3890,3890,0
20250311,143900,114653345,3890,3890,3890,3890,0
20250311,143800,114653345,3890,3890,3890,3890,0
20250311,143700,114653345,3890,3890,3890,3890,0
20250311,143600,114653345,3890,3890,3890,3890,0
20250311,143500,114653345,3890,3890,3890,3890,0
20250311,143400,114653345,3890,3890,3890,3890,0
20250311,143300,114653345,3890,3890,3890,3890,0
20250311,143200,114653345,3890,3890,3890,3890,0
20250311,143100,114653345,3890,3890,3890,3890,0
20250311,143000,114653345,3890,3890,3890,3890,0
20250311,142900,114653345,3890,3890,3890,3890,0
20250311,142800,114653345,3890,3890,3890,3890,0
20250311,142700,114653345,3890,3890,3890,3890,0
20250311,142600,114653345,3890,3890,3890,3890,0
20250311,142500,114653345,3890,3890,3890,3890,2
20250311,142400,114645565,3885,3885,3885,3885,0
20250311,142300,114645565,3885,3885,3885,3885,0
20250311,142200,114645565,3885,3885,3885,3885,0
20250311,142100,114645565,3885,3885,3885,3885,0
20250311,142000,114645565,3885,3885,3885,3885,0
20250311,141900,114645565,3885,3885,3885,3885,0
20250311,141800,114645565,3885,3885,3885,3885,0
20250311,141700,114645565,3885,3885,3885,3885,0
20250311,141600,114645565,3885,3885,3885,3885,0
20250311,141500,114645565,3885,3885,3885,3885,0
20250311,141400,114645565,3885,3885,3885,3885,0
20250311,141300,114645565,3885,3885,3885,3885,147
20250311,141200,114074470,3885,3890,3890,3885,400
20250311,141100,112518720,3895,3895,3895,3895,0
20250311,141000,112518720,3895,3895,3895,3895,0
20250311,140900,112518720,3895,3895,3895,3895,4
20250311,140800,112503140,3895,3895,3895,3895,0
20250311,140700,112503140,3895,3895,3895,3895,0
20250311,140600,112503140,3895,3895,3895,3895,0
20250311,140500,112503140,3895,3895,3895,3895,0
20250311,140400,112503140,3895,3895,3895,3895,0
20250311,140300,112503140,3895,3895,3895,3895,0
20250311,140200,112503140,3895,3895,3895,3895,0
20250311,140100,112503140,3895,3895,3895,3895,0
20250311,140000,112503140,3895,3895,3895,3895,0
20250311,135900,112503140,3895,3895,3895,3895,0
20250311,135800,112503140,3895,3895,3895,3895,0
20250311,135700,112503140,3895,3895,3895,3895,0
20250311,135600,112503140,3895,3895,3895,3895,0
20250311,135500,112503140,3895,3895,3895,3895,0
20250311,135400,112503140,3895,3895,3895,3895,156
20250311,135300,111895520,3940,3900,3940,3900,800
20250311,135200,108769420,3900,3900,3900,3900,0
20250311,135100,108769420,3900,3900,3900,3900,12
20250311,135000,108722620,3900,3900,3900,3900,6
20250311,134900,108699220,3900,3900,3900,3900,4
20250311,134800,108683620,3890,3890,3890,3890,0
20250311,134700,108683620,3890,3900,3900,3890,40
20250311,134600,108527750,3895,3895,3895,3895,0
20250311,134500,108527750,3895,3895,3895,3895,20
20250311,134400,108449850,3895,3895,3895,3895,50
20250311,134300,108255100,3895,3895,3895,3895,0
20250311,134200,108255100,3895,3895,3895,3895,194
20250311,134100,107499470,3885,3885,3885,3885,167
20250311,134000,106850675,3860,3860,3860,3860,0
20250311,133900,106850675,3860,3860,3860,3860,1
20250311,133800,106846815,3860,3860,3860,3860,101
20250311,133700,106456955,3850,3845,3850,3845,2956
20250311,133600,95090135,3845,3840,3845,3840,87
20250311,133500,94756010,3840,3835,3840,3835,495
20250311,133400,92856160,3820,3815,3820,3815,439
20250311,133300,91180875,3815,3815,3815,3815,0
20250311,133200,91180875,3815,3815,3815,3815,0
20250311,133100,91180875,3815,3800,3815,3800,2
20250311,133000,91173260,3800,3800,3800,3800,0
20250311,132900,91173260,3800,3800,3800,3800,0
20250311,132800,91173260,3800,3800,3800,3800,0
20250311,132700,91173260,3800,3800,3800,3800,0
20250311,132600,91173260,3800,3800,3800,3800,1
20250311,132500,91169460,3815,3815,3815,3815,0
20250311,132400,91169460,3815,3815,3815,3815,0
20250311,132300,91169460,3815,3815,3815,3815,0
20250311,132200,91169460,3815,3815,3815,3815,0
20250311,132100,91169460,3815,3815,3815,3815,0
20250311,132000,91169460,3815,3815,3815,3815,0
20250311,131900,91169460,3815,3815,3815,3815,0
20250311,131800,91169460,3815,3815,3815,3815,0
20250311,131700,91169460,3815,3815,3815,3815,0
20250311,131600,91169460,3815,3815,3815,3815,0
20250311,131500,91169460,3815,3815,3815,3815,0
20250311,131400,91169460,3815,3815,3815,3815,0
20250311,131300,91169460,3815,3815,3815,3815,0
20250311,131200,91169460,3815,3815,3815,3815,0
20250311,131100,91169460,3815,3815,3815,3815,0
20250311,131000,91169460,3815,3815,3815,3815,1
20250311,130900,91165645,3815,3815,3815,3815,0
20250311,130800,91165645,3815,3815,3815,3815,0
20250311,130700,91165645,3815,3815,3815,3815,0
20250311,130600,91165645,3815,3815,3815,3815,0
20250311,130500,91165645,3815,3815,3815,3815,0
20250311,130400,91165645,3815,3815,3815,3815,0
20250311,130300,91165645,3815,3815,3815,3815,0
20250311,130200,91165645,3815,3815,3815,3815,0
20250311,130100,91165645,3815,3815,3815,3815,0
20250311,130000,91165645,3815,3815,3815,3815,30
20250311,125900,91051195,3815,3815,3815,3815,0
20250311,125800,91051195,3815,3815,3815,3815,0
20250311,125700,91051195,3815,3815,3815,3815,0
20250311,125600,91051195,3815,3815,3815,3815,0
20250311,125500,91051195,3815,3815,3815,3815,0
20250311,125400,91051195,3815,3815,3815,3815,0
20250311,125300,91051195,3815,3815,3815,3815,0
20250311,125200,91051195,3815,3815,3815,3815,0
20250311,125100,91051195,3815,3815,3815,3815,300
20250311,125000,89906695,3815,3805,3815,3805,400
20250311,124900,88382595,3805,3805,3805,3805,0
20250311,124800,88382595,3805,3805,3805,3805,0
20250311,124700,88382595,3805,3805,3805,3805,0
20250311,124600,88382595,3805,3805,3805,3805,0
20250311,124500,88382595,3805,3805,3805,3805,0
20250311,124400,88382595,3805,3805,3805,3805,5
20250311,124300,88363570,3790,3790,3790,3790,0
20250311,124200,88363570,3790,3790,3790,3790,0
20250311,124100,88363570,3790,3790,3790,3790,0
20250311,124000,88363570,3790,3790,3790,3790,0
20250311,123900,88363570,3790,3790,3790,3790,0
20250311,123800,88363570,3790,3790,3790,3790,0
20250311,123700,88363570,3790,3790,3790,3790,0
20250311,123600,88363570,3790,3790,3790,3790,0
20250311,123500,88363570,3790,3790,3790,3790,0
20250311,123400,88363570,3790,3800,3800,3790,2377
20250311,123300,79353975,3805,3805,3805,3805,1
20250311,123200,79350170,3805,3805,3805,3805,0
20250311,123100,79350170,3805,3805,3805,3805,51
20250311,123000,79156115,3810,3810,3810,3810,0
20250311,122900,79156115,3810,3810,3810,3810,0
20250311,122800,79156115,3810,3810,3810,3810,0
20250311,122700,79156115,3810,3810,3810,3810,0
20250311,122600,79156115,3810,3810,3810,3810,0
20250311,122500,79156115,3810,3810,3810,3810,0
20250311,122400,79156115,3810,3810,3810,3810,1
20250311,122300,79152305,3810,3810,3810,3810,0
20250311,122200,79152305,3810,3810,3810,3810,0
20250311,122100,79152305,3810,3800,3810,3790,108
20250311,122000,78742310,3800,3800,3800,3800,0
20250311,121900,78742310,3800,3800,3800,3800,0
20250311,121800,78742310,3800,3800,3800,3800,0
20250311,121700,78742310,3800,3800,3800,3800,0
20250311,121600,78742310,3800,3800,3800,3800,0
20250311,121500,78742310,3800,3800,3800,3800,1262
20250311,121400,73946710,3800,3800,3800,3800,0
20250311,121300,73946710,3800,3800,3800,3800,0
20250311,121200,73946710,3800,3800,3800,3800,0
20250311,121100,73946710,3800,3800,3800,3800,0
20250311,121000,73946710,3800,3800,3800,3800,54
20250311,120900,73741510,3800,3800,3800,3800,5
20250311,120800,73722510,3800,3800,3800,3800,0
20250311,120700,73722510,3800,3800,3800,3800,0
20250311,120600,73722510,3800,3800,3800,3800,2
20250311,120500,73714910,3775,3775,3775,3775,0
20250311,120400,73714910,3775,3785,3790,3775,1016
20250311,120300,69865395,3785,3785,3785,3785,0
20250311,120200,69865395,3785,3785,3785,3785,102
20250311,120100,69479325,3785,3785,3785,3785,0
20250311,120000,69479325,3785,3785,3785,3785,0
20250311,115900,69479325,3785,3785,3785,3785,1
20250311,115800,69475540,3770,3770,3770,3770,0
20250311,115700,69475540,3770,3780,3785,3770,129
20250311,115600,68988345,3785,3785,3785,3785,0
20250311,115500,68988345,3785,3785,3785,3785,0
20250311,115400,68988345,3785,3785,3785,3785,1
20250311,115300,68984560,3770,3770,3770,3770,0
20250311,115200,68984560,3770,3770,3770,3770,0
20250311,115100,68984560,3770,3770,3770,3770,0
20250311,115000,68984560,3770,3770,3770,3770,0
20250311,114900,68984560,3770,3770,3770,3770,0
20250311,114800,68984560,3770,3770,3770,3770,0
20250311,114700,68984560,3770,3770,3770,3770,0
20250311,114600,68984560,3770,3770,3770,3770,0
20250311,114500,68984560,3770,3770,3770,3770,0
20250311,114400,68984560,3770,3770,3770,3770,0
20250311,114300,68984560,3770,3770,3770,3770,23
20250311,114200,68897850,3785,3785,3785,3785,0
20250311,114100,68897850,3785,3785,3785,3785,0
20250311,114000,68897850,3785,3785,3785,3785,0
20250311,113900,68897850,3785,3785,3785,3785,2
20250311,113800,68890280,3790,3790,3790,3790,0
20250311,113700,68890280,3790,3790,3790,3790,0
20250311,113600,68890280,3790,3790,3790,3790,0
20250311,113500,68890280,3790,3790,3790,3790,0
20250311,113400,68890280,3790,3790,3790,3790,0
20250311,113300,68890280,3790,3790,3790,3790,100
20250311,113200,68511280,3770,3770,3770,3770,0
20250311,113100,68511280,3770,3770,3770,3770,0
20250311,113000,68511280,3770,3770,3770,3770,0
20250311,112900,68511280,3770,3770,3770,3770,0
20250311,112800,68511280,3770,3770,3770,3770,0
20250311,112700,68511280,3770,3770,3770,3770,0
20250311,112600,68511280,3770,3770,3770,3770,0
20250311,112500,68511280,3770,3770,3770,3770,1
20250311,112400,68507510,3790,3790,3790,3790,0
20250311,112300,68507510,3790,3790,3790,3790,0
20250311,112200,68507510,3790,3790,3790,3790,0
20250311,112100,68507510,3790,3790,3790,3790,0
20250311,112000,68507510,3790,3790,3790,3790,75
20250311,111900,68223260,3775,3775,3775,3775,0
20250311,111800,68223260,3775,3775,3775,3775,0
20250311,111700,68223260,3775,3775,3775,3775,484
20250311,111600,66396160,3775,3775,3775,3775,1
20250311,111500,66392385,3775,3775,3775,3775,0
20250311,111400,66392385,3775,3760,3775,3760,2
20250311,111300,66384850,3760,3760,3760,3760,0
20250311,111200,66384850,3760,3760,3760,3760,1
20250311,111100,66381090,3760,3760,3760,3760,0
20250311,111000,66381090,3760,3760,3760,3760,15
20250311,110900,66324690,3760,3760,3760,3760,0
20250311,110800,66324690,3760,3760,3760,3760,1
20250311,110700,66320930,3775,3775,3775,3775,0
20250311,110600,66320930,3775,3775,3775,3775,586
20250311,110500,64108780,3775,3775,3775,3775,738
20250311,110400,61322830,3775,3775,3775,3775,20
20250311,110300,61247330,3775,3775,3775,3775,5
20250311,110200,61228455,3765,3765,3765,3765,1
20250311,110100,61224690,3765,3775,3775,3765,323
20250311,110000,60005385,3790,3790,3790,3790,0
20250311,105900,60005385,3790,3790,3790,3790,1
20250311,105800,60001595,3775,3775,3775,3775,0
20250311,105700,60001595,3775,3775,3775,3775,0
20250311,105600,60001595,3775,3775,3775,3775,0
20250311,105500,60001595,3775,3775,3775,3775,0
20250311,105400,60001595,3775,3775,3775,3775,0
20250311,105300,60001595,3775,3775,3775,3775,0
20250311,105200,60001595,3775,3775,3775,3775,0
20250311,105100,60001595,3775,3775,3775,3775,0
20250311,105000,60001595,3775,3775,3775,3775,0
20250311,104900,60001595,3775,3775,3775,3775,0
20250311,104800,60001595,3775,3775,3775,3775,0
20250311,104700,60001595,3775,3775,3775,3775,0
20250311,104600,60001595,3775,3775,3775,3775,0
20250311,104500,60001595,3775,3775,3775,3775,0
20250311,104400,60001595,3775,3775,3775,3775,0
20250311,104300,60001595,3775,3775,3775,3775,0
20250311,104200,60001595,3775,3775,3775,3775,13
20250311,104100,59952520,3775,3775,3775,3775,0
20250311,104000,59952520,3775,3750,3775,3750,133
20250311,103900,59451150,3750,3750,3750,3750,0
20250311,103800,59451150,3750,3750,3750,3750,0
20250311,103700,59451150,3750,3750,3750,3750,0
20250311,103600,59451150,3750,3750,3750,3750,0
20250311,103500,59451150,3750,3750,3750,3750,0
20250311,103400,59451150,3750,3750,3750,3750,0
20250311,103300,59451150,3750,3750,3750,3750,0
20250311,103200,59451150,3750,3750,3750,3750,0
20250311,103100,59451150,3750,3750,3750,3750,0
20250311,103000,59451150,3750,3750,3750,3750,0
20250311,102900,59451150,3750,3750,3750,3750,0
20250311,102800,59451150,3750,3750,3750,3750,15
20250311,102700,59394900,3740,3740,3740,3740,0
20250311,102600,59394900,3740,3740,3740,3740,23
20250311,102500,59308880,3735,3735,3735,3735,20
20250311,102400,59234180,3750,3750,3750,3750,0
20250311,102300,59234180,3750,3750,3750,3750,1
20250311,102200,59230430,3730,3730,3730,3730,0
20250311,102100,59230430,3730,3730,3730,3730,192
20250311,102000,58514270,3720,3720,3720,3720,0
20250311,101900,58514270,3720,3720,3720,3720,0
20250311,101800,58514270,3720,3720,3720,3720,0
20250311,101700,58514270,3720,3720,3720,3720,0
20250311,101600,58514270,3720,3720,3720,3720,0
20250311,101500,58514270,3720,3720,3720,3720,65
20250311,101400,58272470,3720,3720,3720,3720,75
20250311,101300,57993470,3720,3725,3750,3720,339
20250311,101200,56731845,3730,3735,3735,3730,201
20250311,101100,55981945,3735,3735,3735,3735,1
20250311,101000,55978210,3765,3765,3765,3765,1
20250311,100900,55974445,3730,3730,3730,3730,52
20250311,100800,55780485,3725,3740,3765,3720,240
20250311,100700,54885745,3740,3765,3765,3740,1191
20250311,100600,50407740,3775,3775,3775,3775,0
20250311,100500,50407740,3775,3795,3795,3765,4866
20250311,100400,31985450,3800,3800,3800,3800,0
20250311,100300,31985450,3800,3800,3800,3800,2071
20250311,100200,24115650,3825,3825,3825,3825,1
20250311,100100,24111825,3800,3800,3800,3800,0
20250311,100000,24111825,3800,3800,3800,3800,77
20250311,095900,23819225,3800,3800,3800,3800,0
20250311,095800,23819225,3800,3800,3800,3800,0
20250311,095700,23819225,3800,3800,3800,3800,74
20250311,095600,23538025,3805,3805,3805,3805,0
20250311,095500,23538025,3805,3835,3835,3805,3667
20250311,095400,9575000,3840,3840,3840,3840,0
20250311,095300,9575000,3840,3840,3840,3840,71
20250311,095200,9302360,3840,3840,3840,3840,25
20250311,095100,9206360,3825,3825,3825,3825,0
20250311,095000,9206360,3825,3825,3825,3825,164
20250311,094900,8579060,3835,3830,3835,3830,279
20250311,094800,7509990,3835,3835,3835,3835,20
20250311,094700,7433290,3835,3840,3840,3835,268
20250311,094600,6405385,3840,3840,3840,3840,0
20250311,094500,6405385,3840,3835,3840,3835,50
20250311,094400,6213390,3835,3840,3840,3830,74
20250311,094300,5929765,3835,3835,3835,3835,15
20250311,094200,5872240,3840,3840,3840,3840,29
20250311,094100,5760880,3850,3850,3850,3850,0
20250311,094000,5760880,3850,3850,3850,3850,3
20250311,093900,5749330,3840,3840,3840,3840,51
20250311,093800,5553490,3850,3850,3850,3850,0
20250311,093700,5553490,3850,3850,3850,3850,0
20250311,093600,5553490,3850,3850,3850,3850,0
20250311,093500,5553490,3850,3840,3850,3840,11
20250311,093400,5511240,3840,3840,3840,3840,0
20250311,093300,5511240,3840,3840,3840,3840,6
20250311,093200,5488200,3840,3840,3840,3840,0
20250311,093100,5488200,3840,3840,3840,3840,0
20250311,093000,5488200,3840,3840,3840,3840,1
20250311,092900,5484360,3835,3835,3835,3835,0
20250311,092800,5484360,3835,3835,3835,3835,0
20250311,092700,5484360,3835,3835,3835,3835,2
20250311,092600,5476690,3835,3835,3835,3835,1
20250311,092500,5472855,3835,3835,3835,3835,0
20250311,092400,5472855,3835,3835,3835,3835,5
20250311,092300,5453680,3835,3835,3835,3835,0
20250311,092200,5453680,3835,3835,3835,3835,0
20250311,092100,5453680,3835,3835,3835,3835,5
20250311,092000,5434505,3825,3825,3825,3825,0
20250311,091900,5434505,3825,3825,3825,3825,0
20250311,091800,5434505,3825,3825,3825,3825,0
20250311,091700,5434505,3825,3825,3825,3825,0
20250311,091600,5434505,3825,3825,3825,3825,30
20250311,091500,5319755,3820,3830,3830,3820,175
20250311,091400,4650385,3830,3820,3830,3820,377
20250311,091300,3209655,3815,3815,3815,3815,6
20250311,091200,3186765,3815,3815,3815,3815,0
20250311,091100,3186765,3815,3815,3815,3815,0
20250311,091000,3186765,3815,3815,3815,3815,1
20250311,090900,3182950,3810,3810,3810,3810,96
20250311,090800,2817190,3810,3815,3815,3810,72
20250311,090700,2542865,3810,3810,3810,3810,5
20250311,090600,2523815,3810,3820,3820,3810,376
20250311,090500,1088820,3820,3820,3820,3820,0
20250311,090400,1088820,3820,3820,3820,3820,0
20250311,090300,1088820,3820,3820,3820,3820,206
20250311,090200,301900,3805,3805,3805,3805,50
20250311,090100,111650,3850,3850,3850,3850,29
20250311,090000,0,3900,3900,3900,3900,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195200 121251170 3925 3925 3925 3925 189
3 20250311 195100 121251170 3925 3925 3925 3925 0
4 20250311 195000 121251170 3925 3925 3925 3925 0
5 20250311 194900 121251170 3925 3925 3925 3925 0
6 20250311 194800 121251170 3925 3925 3925 3925 0
7 20250311 194700 121251170 3925 3925 3925 3925 0
8 20250311 194600 121251170 3925 3925 3925 3925 0
9 20250311 194500 121251170 3925 3925 3925 3925 0
10 20250311 194400 121251170 3925 3925 3925 3925 0
11 20250311 194300 121251170 3925 3925 3925 3925 0
12 20250311 194200 121251170 3925 3925 3925 3925 0
13 20250311 194100 121251170 3925 3925 3925 3925 0
14 20250311 194000 121251170 3925 3925 3925 3925 0
15 20250311 193900 121251170 3925 3925 3925 3925 0
16 20250311 193800 121251170 3925 3925 3925 3925 0
17 20250311 193700 121251170 3925 3925 3925 3925 0
18 20250311 193600 121251170 3925 3925 3925 3925 0
19 20250311 193500 121251170 3925 3925 3925 3925 0
20 20250311 193400 121251170 3925 3925 3925 3925 0
21 20250311 193300 121251170 3925 3925 3925 3925 0
22 20250311 193200 121251170 3925 3925 3925 3925 0
23 20250311 193100 121251170 3925 3925 3925 3925 0
24 20250311 193000 121251170 3925 3925 3925 3925 0
25 20250311 192900 121251170 3925 3925 3925 3925 0
26 20250311 192800 121251170 3925 3925 3925 3925 0
27 20250311 192700 121251170 3925 3925 3925 3925 0
28 20250311 192600 121251170 3925 3925 3925 3925 0
29 20250311 192500 121251170 3925 3925 3925 3925 0
30 20250311 192400 121251170 3925 3925 3925 3925 0
31 20250311 192300 121251170 3925 3925 3925 3925 0
32 20250311 192200 121251170 3925 3925 3925 3925 189
33 20250311 192100 121251170 3925 3925 3925 3925 0
34 20250311 192000 121251170 3925 3925 3925 3925 0
35 20250311 191900 121251170 3925 3925 3925 3925 0
36 20250311 191800 121251170 3925 3925 3925 3925 0
37 20250311 191700 121251170 3925 3925 3925 3925 0
38 20250311 191600 121251170 3925 3925 3925 3925 0
39 20250311 191500 121251170 3925 3925 3925 3925 0
40 20250311 191400 121251170 3925 3925 3925 3925 0
41 20250311 191300 121251170 3925 3925 3925 3925 0
42 20250311 191200 121251170 3925 3925 3925 3925 0
43 20250311 191100 121251170 3925 3925 3925 3925 0
44 20250311 191000 121251170 3925 3925 3925 3925 0
45 20250311 190900 121251170 3925 3925 3925 3925 0
46 20250311 190800 121251170 3925 3925 3925 3925 0
47 20250311 190700 121251170 3925 3925 3925 3925 0
48 20250311 190600 121251170 3925 3925 3925 3925 0
49 20250311 190500 121251170 3925 3925 3925 3925 0
50 20250311 190400 121251170 3925 3925 3925 3925 0
51 20250311 190300 121251170 3925 3925 3925 3925 0
52 20250311 190200 121251170 3925 3925 3925 3925 0
53 20250311 190100 121251170 3925 3925 3925 3925 0
54 20250311 190000 121251170 3925 3925 3925 3925 0
55 20250311 185900 121251170 3925 3925 3925 3925 0
56 20250311 185800 121251170 3925 3925 3925 3925 0
57 20250311 185700 121251170 3925 3925 3925 3925 0
58 20250311 185600 121251170 3925 3925 3925 3925 0
59 20250311 185500 121251170 3925 3925 3925 3925 0
60 20250311 185400 121251170 3925 3925 3925 3925 0
61 20250311 185300 121251170 3925 3925 3925 3925 0
62 20250311 185200 121251170 3925 3925 3925 3925 189
63 20250311 185100 121251170 3925 3925 3925 3925 0
64 20250311 185000 121251170 3925 3925 3925 3925 0
65 20250311 184900 121251170 3925 3925 3925 3925 0
66 20250311 184800 121251170 3925 3925 3925 3925 0
67 20250311 184700 121251170 3925 3925 3925 3925 0
68 20250311 184600 121251170 3925 3925 3925 3925 0
69 20250311 184500 121251170 3925 3925 3925 3925 0
70 20250311 184400 121251170 3925 3925 3925 3925 0
71 20250311 184300 121251170 3925 3925 3925 3925 0
72 20250311 184200 121251170 3925 3925 3925 3925 0
73 20250311 184100 121251170 3925 3925 3925 3925 0
74 20250311 184000 121251170 3925 3925 3925 3925 0
75 20250311 183900 121251170 3925 3925 3925 3925 0
76 20250311 183800 121251170 3925 3925 3925 3925 0
77 20250311 183700 121251170 3925 3925 3925 3925 0
78 20250311 183600 121251170 3925 3925 3925 3925 0
79 20250311 183500 121251170 3925 3925 3925 3925 0
80 20250311 183400 121251170 3925 3925 3925 3925 0
81 20250311 183300 121251170 3925 3925 3925 3925 0
82 20250311 183200 121251170 3925 3925 3925 3925 0
83 20250311 183100 121251170 3925 3925 3925 3925 0
84 20250311 183000 121251170 3925 3925 3925 3925 0
85 20250311 182900 121251170 3925 3925 3925 3925 0
86 20250311 182800 121251170 3925 3925 3925 3925 0
87 20250311 182700 121251170 3925 3925 3925 3925 0
88 20250311 182600 121251170 3925 3925 3925 3925 0
89 20250311 182500 121251170 3925 3925 3925 3925 0
90 20250311 182400 121251170 3925 3925 3925 3925 0
91 20250311 182300 121251170 3925 3925 3925 3925 0
92 20250311 182200 121251170 3925 3925 3925 3925 189
93 20250311 182100 121251170 3925 3925 3925 3925 0
94 20250311 182000 121251170 3925 3925 3925 3925 0
95 20250311 181900 121251170 3925 3925 3925 3925 0
96 20250311 181800 121251170 3925 3925 3925 3925 0
97 20250311 181700 121251170 3925 3925 3925 3925 0
98 20250311 181600 121251170 3925 3925 3925 3925 0
99 20250311 181500 121251170 3925 3925 3925 3925 0
100 20250311 181400 121251170 3925 3925 3925 3925 0
101 20250311 181300 121251170 3925 3925 3925 3925 0
102 20250311 181200 121251170 3925 3925 3925 3925 0
103 20250311 181100 121251170 3925 3925 3925 3925 0
104 20250311 181000 121251170 3925 3925 3925 3925 0
105 20250311 180900 121251170 3925 3925 3925 3925 0
106 20250311 180800 121251170 3925 3925 3925 3925 0
107 20250311 180700 121251170 3925 3925 3925 3925 0
108 20250311 180600 121251170 3925 3925 3925 3925 0
109 20250311 180500 121251170 3925 3925 3925 3925 0
110 20250311 180400 121251170 3925 3925 3925 3925 0
111 20250311 180300 121251170 3925 3925 3925 3925 0
112 20250311 180200 121251170 3925 3925 3925 3925 0
113 20250311 180100 121251170 3925 3925 3925 3925 0
114 20250311 180000 121251170 3925 3925 3925 3925 0
115 20250311 175900 121251170 3925 3925 3925 3925 0
116 20250311 175800 121251170 3925 3925 3925 3925 0
117 20250311 175700 121251170 3925 3925 3925 3925 0
118 20250311 175600 121251170 3925 3925 3925 3925 0
119 20250311 175500 121251170 3925 3925 3925 3925 0
120 20250311 175400 121251170 3925 3925 3925 3925 0
121 20250311 175300 121251170 3925 3925 3925 3925 0
122 20250311 175200 121251170 3925 3925 3925 3925 189
123 20250311 175100 121251170 3925 3925 3925 3925 0
124 20250311 175000 121251170 3925 3925 3925 3925 0
125 20250311 174900 121251170 3925 3925 3925 3925 0
126 20250311 174800 121251170 3925 3925 3925 3925 0
127 20250311 174700 121251170 3925 3925 3925 3925 0
128 20250311 174600 121251170 3925 3925 3925 3925 0
129 20250311 174500 121251170 3925 3925 3925 3925 0
130 20250311 174400 121251170 3925 3925 3925 3925 0
131 20250311 174300 121251170 3925 3925 3925 3925 0
132 20250311 174200 121251170 3925 3925 3925 3925 0
133 20250311 174100 121251170 3925 3925 3925 3925 0
134 20250311 174000 121251170 3925 3925 3925 3925 0
135 20250311 173900 121251170 3925 3925 3925 3925 0
136 20250311 173800 121251170 3925 3925 3925 3925 0
137 20250311 173700 121251170 3925 3925 3925 3925 0
138 20250311 173600 121251170 3925 3925 3925 3925 0
139 20250311 173500 121251170 3925 3925 3925 3925 0
140 20250311 173400 121251170 3925 3925 3925 3925 0
141 20250311 173300 121251170 3925 3925 3925 3925 0
142 20250311 173200 121251170 3925 3925 3925 3925 0
143 20250311 173100 121251170 3925 3925 3925 3925 0
144 20250311 173000 121251170 3925 3925 3925 3925 0
145 20250311 172900 121251170 3925 3925 3925 3925 0
146 20250311 172800 121251170 3925 3925 3925 3925 0
147 20250311 172700 121251170 3925 3925 3925 3925 0
148 20250311 172600 121251170 3925 3925 3925 3925 0
149 20250311 172500 121251170 3925 3925 3925 3925 0
150 20250311 172400 121251170 3925 3925 3925 3925 0
151 20250311 172300 121251170 3925 3925 3925 3925 0
152 20250311 172200 121251170 3925 3925 3925 3925 189
153 20250311 172100 121251170 3925 3925 3925 3925 0
154 20250311 172000 121251170 3925 3925 3925 3925 0
155 20250311 171900 121251170 3925 3925 3925 3925 0
156 20250311 171800 121251170 3925 3925 3925 3925 0
157 20250311 171700 121251170 3925 3925 3925 3925 0
158 20250311 171600 121251170 3925 3925 3925 3925 0
159 20250311 171500 121251170 3925 3925 3925 3925 0
160 20250311 171400 121251170 3925 3925 3925 3925 0
161 20250311 171300 121251170 3925 3925 3925 3925 0
162 20250311 171200 121251170 3925 3925 3925 3925 0
163 20250311 171100 121251170 3925 3925 3925 3925 0
164 20250311 171000 121251170 3925 3925 3925 3925 0
165 20250311 170900 121251170 3925 3925 3925 3925 0
166 20250311 170800 121251170 3925 3925 3925 3925 0
167 20250311 170700 121251170 3925 3925 3925 3925 0
168 20250311 170600 121251170 3925 3925 3925 3925 0
169 20250311 170500 121251170 3925 3925 3925 3925 0
170 20250311 170400 121251170 3925 3925 3925 3925 0
171 20250311 170300 121251170 3925 3925 3925 3925 0
172 20250311 170200 121251170 3925 3925 3925 3925 0
173 20250311 170100 121251170 3925 3925 3925 3925 0
174 20250311 170000 121251170 3925 3925 3925 3925 0
175 20250311 165900 121251170 3925 3925 3925 3925 0
176 20250311 165800 121251170 3925 3925 3925 3925 0
177 20250311 165700 121251170 3925 3925 3925 3925 0
178 20250311 165600 121251170 3925 3925 3925 3925 0
179 20250311 165500 121251170 3925 3925 3925 3925 0
180 20250311 165400 121251170 3925 3925 3925 3925 0
181 20250311 165300 121251170 3925 3925 3925 3925 0
182 20250311 165200 121251170 3925 3925 3925 3925 189
183 20250311 165100 121251170 3925 3925 3925 3925 0
184 20250311 165000 121251170 3925 3925 3925 3925 0
185 20250311 164900 121251170 3925 3925 3925 3925 0
186 20250311 164800 121251170 3925 3925 3925 3925 0
187 20250311 164700 121251170 3925 3925 3925 3925 0
188 20250311 164600 121251170 3925 3925 3925 3925 0
189 20250311 164500 121251170 3925 3925 3925 3925 0
190 20250311 164400 121251170 3925 3925 3925 3925 0
191 20250311 164300 121251170 3925 3925 3925 3925 0
192 20250311 164200 121251170 3925 3925 3925 3925 0
193 20250311 164100 121251170 3925 3925 3925 3925 0
194 20250311 164000 121251170 3925 3925 3925 3925 0
195 20250311 163900 121251170 3925 3925 3925 3925 0
196 20250311 163800 121251170 3925 3925 3925 3925 0
197 20250311 163700 121251170 3925 3925 3925 3925 0
198 20250311 163600 121251170 3925 3925 3925 3925 0
199 20250311 163500 121251170 3925 3925 3925 3925 0
200 20250311 163400 121251170 3925 3925 3925 3925 0
201 20250311 163300 121251170 3925 3925 3925 3925 0
202 20250311 163200 121251170 3925 3925 3925 3925 0
203 20250311 163100 121251170 3925 3925 3925 3925 0
204 20250311 163000 121251170 3925 3925 3925 3925 0
205 20250311 162900 121251170 3925 3925 3925 3925 0
206 20250311 162800 121251170 3925 3925 3925 3925 0
207 20250311 162700 121251170 3925 3925 3925 3925 0
208 20250311 162600 121251170 3925 3925 3925 3925 0
209 20250311 162500 121251170 3925 3925 3925 3925 0
210 20250311 162400 121251170 3925 3925 3925 3925 0
211 20250311 162300 121251170 3925 3925 3925 3925 0
212 20250311 162200 121251170 3925 3925 3925 3925 189
213 20250311 162100 121251170 3925 3925 3925 3925 0
214 20250311 162000 121251170 3925 3925 3925 3925 0
215 20250311 161900 121251170 3925 3925 3925 3925 0
216 20250311 161800 121251170 3925 3925 3925 3925 0
217 20250311 161700 121251170 3925 3925 3925 3925 0
218 20250311 161600 121251170 3925 3925 3925 3925 0
219 20250311 161500 121251170 3925 3925 3925 3925 0
220 20250311 161400 121251170 3925 3925 3925 3925 0
221 20250311 161300 121251170 3925 3925 3925 3925 0
222 20250311 161200 121251170 3925 3925 3925 3925 0
223 20250311 161100 121251170 3925 3925 3925 3925 0
224 20250311 161000 121251170 3925 3925 3925 3925 0
225 20250311 160900 121251170 3925 3925 3925 3925 0
226 20250311 160800 121251170 3925 3925 3925 3925 0
227 20250311 160700 121251170 3925 3925 3925 3925 0
228 20250311 160600 121251170 3925 3925 3925 3925 0
229 20250311 160500 121251170 3925 3925 3925 3925 0
230 20250311 160400 121251170 3925 3925 3925 3925 0
231 20250311 160300 121251170 3925 3925 3925 3925 0
232 20250311 160200 121251170 3925 3925 3925 3925 0
233 20250311 160100 121251170 3925 3925 3925 3925 0
234 20250311 160000 121251170 3925 3925 3925 3925 0
235 20250311 155900 121251170 3925 3925 3925 3925 0
236 20250311 155800 121251170 3925 3925 3925 3925 0
237 20250311 155700 121251170 3925 3925 3925 3925 0
238 20250311 155600 121251170 3925 3925 3925 3925 0
239 20250311 155500 121251170 3925 3925 3925 3925 0
240 20250311 155400 121251170 3925 3925 3925 3925 0
241 20250311 155300 121251170 3925 3925 3925 3925 0
242 20250311 155200 121251170 3925 3925 3925 3925 189
243 20250311 155100 121251170 3925 3925 3925 3925 0
244 20250311 155000 121251170 3925 3925 3925 3925 0
245 20250311 154900 121251170 3925 3925 3925 3925 0
246 20250311 154800 121251170 3925 3925 3925 3925 0
247 20250311 154700 121251170 3925 3925 3925 3925 0
248 20250311 154600 121251170 3925 3925 3925 3925 0
249 20250311 154500 121251170 3925 3925 3925 3925 0
250 20250311 154400 121251170 3925 3925 3925 3925 0
251 20250311 154300 121251170 3925 3925 3925 3925 0
252 20250311 154200 121251170 3925 3925 3925 3925 0
253 20250311 154100 121251170 3925 3925 3925 3925 0
254 20250311 154000 121251170 3925 3925 3925 3925 0
255 20250311 153900 121251170 3925 3925 3925 3925 0
256 20250311 153800 121251170 3925 3925 3925 3925 0
257 20250311 153700 121251170 3925 3925 3925 3925 0
258 20250311 153600 121251170 3925 3925 3925 3925 0
259 20250311 153500 121251170 3925 3925 3925 3925 0
260 20250311 153400 121251170 3925 3925 3925 3925 0
261 20250311 153300 121251170 3925 3925 3925 3925 0
262 20250311 153200 121251170 3925 3925 3925 3925 0
263 20250311 153100 121251170 3925 3925 3925 3925 0
264 20250311 153000 121251170 3925 3925 3925 3925 189
265 20250311 152900 120509345 3885 3885 3885 3885 0
266 20250311 152800 120509345 3885 3885 3885 3885 0
267 20250311 152700 120509345 3885 3885 3885 3885 0
268 20250311 152600 120509345 3885 3885 3885 3885 0
269 20250311 152500 120509345 3885 3885 3885 3885 0
270 20250311 152400 120509345 3885 3885 3885 3885 0
271 20250311 152300 120509345 3885 3885 3885 3885 0
272 20250311 152200 120509345 3885 3885 3885 3885 0
273 20250311 152100 120509345 3885 3885 3885 3885 0
274 20250311 152000 120509345 3885 3885 3885 3885 0
275 20250311 151900 120509345 3885 3890 3890 3885 191
276 20250311 151800 119766435 3885 3885 3885 3885 74
277 20250311 151700 119478945 3885 3885 3885 3885 103
278 20250311 151600 119078790 3890 3890 3890 3890 32
279 20250311 151500 118954310 3890 3890 3890 3890 0
280 20250311 151400 118954310 3890 3885 3890 3885 125
281 20250311 151300 118468595 3885 3885 3885 3885 0
282 20250311 151200 118468595 3885 3885 3885 3885 0
283 20250311 151100 118468595 3885 3885 3885 3885 0
284 20250311 151000 118468595 3885 3885 3885 3885 0
285 20250311 150900 118468595 3885 3885 3885 3885 0
286 20250311 150800 118468595 3885 3885 3885 3885 0
287 20250311 150700 118468595 3885 3885 3885 3885 0
288 20250311 150600 118468595 3885 3885 3885 3885 0
289 20250311 150500 118468595 3885 3885 3885 3885 0
290 20250311 150400 118468595 3885 3885 3885 3885 0
291 20250311 150300 118468595 3885 3885 3885 3885 2
292 20250311 150200 118460825 3885 3885 3885 3885 0
293 20250311 150100 118460825 3885 3885 3885 3885 1
294 20250311 150000 118456940 3880 3880 3880 3880 0
295 20250311 145900 118456940 3880 3885 3885 3880 615
296 20250311 145800 116068040 3885 3885 3885 3885 0
297 20250311 145700 116068040 3885 3885 3885 3885 0
298 20250311 145600 116068040 3885 3885 3885 3885 3
299 20250311 145500 116056385 3890 3890 3890 3890 100
300 20250311 145400 115667385 3885 3885 3885 3885 250
301 20250311 145300 114696135 3890 3890 3890 3890 0
302 20250311 145200 114696135 3890 3890 3890 3890 0
303 20250311 145100 114696135 3890 3890 3890 3890 0
304 20250311 145000 114696135 3890 3890 3890 3890 0
305 20250311 144900 114696135 3890 3890 3890 3890 1
306 20250311 144800 114692245 3890 3890 3890 3890 5
307 20250311 144700 114672795 3890 3890 3890 3890 0
308 20250311 144600 114672795 3890 3890 3890 3890 0
309 20250311 144500 114672795 3890 3890 3890 3890 0
310 20250311 144400 114672795 3890 3890 3890 3890 0
311 20250311 144300 114672795 3890 3890 3890 3890 0
312 20250311 144200 114672795 3890 3890 3890 3890 0
313 20250311 144100 114672795 3890 3890 3890 3890 5
314 20250311 144000 114653345 3890 3890 3890 3890 0
315 20250311 143900 114653345 3890 3890 3890 3890 0
316 20250311 143800 114653345 3890 3890 3890 3890 0
317 20250311 143700 114653345 3890 3890 3890 3890 0
318 20250311 143600 114653345 3890 3890 3890 3890 0
319 20250311 143500 114653345 3890 3890 3890 3890 0
320 20250311 143400 114653345 3890 3890 3890 3890 0
321 20250311 143300 114653345 3890 3890 3890 3890 0
322 20250311 143200 114653345 3890 3890 3890 3890 0
323 20250311 143100 114653345 3890 3890 3890 3890 0
324 20250311 143000 114653345 3890 3890 3890 3890 0
325 20250311 142900 114653345 3890 3890 3890 3890 0
326 20250311 142800 114653345 3890 3890 3890 3890 0
327 20250311 142700 114653345 3890 3890 3890 3890 0
328 20250311 142600 114653345 3890 3890 3890 3890 0
329 20250311 142500 114653345 3890 3890 3890 3890 2
330 20250311 142400 114645565 3885 3885 3885 3885 0
331 20250311 142300 114645565 3885 3885 3885 3885 0
332 20250311 142200 114645565 3885 3885 3885 3885 0
333 20250311 142100 114645565 3885 3885 3885 3885 0
334 20250311 142000 114645565 3885 3885 3885 3885 0
335 20250311 141900 114645565 3885 3885 3885 3885 0
336 20250311 141800 114645565 3885 3885 3885 3885 0
337 20250311 141700 114645565 3885 3885 3885 3885 0
338 20250311 141600 114645565 3885 3885 3885 3885 0
339 20250311 141500 114645565 3885 3885 3885 3885 0
340 20250311 141400 114645565 3885 3885 3885 3885 0
341 20250311 141300 114645565 3885 3885 3885 3885 147
342 20250311 141200 114074470 3885 3890 3890 3885 400
343 20250311 141100 112518720 3895 3895 3895 3895 0
344 20250311 141000 112518720 3895 3895 3895 3895 0
345 20250311 140900 112518720 3895 3895 3895 3895 4
346 20250311 140800 112503140 3895 3895 3895 3895 0
347 20250311 140700 112503140 3895 3895 3895 3895 0
348 20250311 140600 112503140 3895 3895 3895 3895 0
349 20250311 140500 112503140 3895 3895 3895 3895 0
350 20250311 140400 112503140 3895 3895 3895 3895 0
351 20250311 140300 112503140 3895 3895 3895 3895 0
352 20250311 140200 112503140 3895 3895 3895 3895 0
353 20250311 140100 112503140 3895 3895 3895 3895 0
354 20250311 140000 112503140 3895 3895 3895 3895 0
355 20250311 135900 112503140 3895 3895 3895 3895 0
356 20250311 135800 112503140 3895 3895 3895 3895 0
357 20250311 135700 112503140 3895 3895 3895 3895 0
358 20250311 135600 112503140 3895 3895 3895 3895 0
359 20250311 135500 112503140 3895 3895 3895 3895 0
360 20250311 135400 112503140 3895 3895 3895 3895 156
361 20250311 135300 111895520 3940 3900 3940 3900 800
362 20250311 135200 108769420 3900 3900 3900 3900 0
363 20250311 135100 108769420 3900 3900 3900 3900 12
364 20250311 135000 108722620 3900 3900 3900 3900 6
365 20250311 134900 108699220 3900 3900 3900 3900 4
366 20250311 134800 108683620 3890 3890 3890 3890 0
367 20250311 134700 108683620 3890 3900 3900 3890 40
368 20250311 134600 108527750 3895 3895 3895 3895 0
369 20250311 134500 108527750 3895 3895 3895 3895 20
370 20250311 134400 108449850 3895 3895 3895 3895 50
371 20250311 134300 108255100 3895 3895 3895 3895 0
372 20250311 134200 108255100 3895 3895 3895 3895 194
373 20250311 134100 107499470 3885 3885 3885 3885 167
374 20250311 134000 106850675 3860 3860 3860 3860 0
375 20250311 133900 106850675 3860 3860 3860 3860 1
376 20250311 133800 106846815 3860 3860 3860 3860 101
377 20250311 133700 106456955 3850 3845 3850 3845 2956
378 20250311 133600 95090135 3845 3840 3845 3840 87
379 20250311 133500 94756010 3840 3835 3840 3835 495
380 20250311 133400 92856160 3820 3815 3820 3815 439
381 20250311 133300 91180875 3815 3815 3815 3815 0
382 20250311 133200 91180875 3815 3815 3815 3815 0
383 20250311 133100 91180875 3815 3800 3815 3800 2
384 20250311 133000 91173260 3800 3800 3800 3800 0
385 20250311 132900 91173260 3800 3800 3800 3800 0
386 20250311 132800 91173260 3800 3800 3800 3800 0
387 20250311 132700 91173260 3800 3800 3800 3800 0
388 20250311 132600 91173260 3800 3800 3800 3800 1
389 20250311 132500 91169460 3815 3815 3815 3815 0
390 20250311 132400 91169460 3815 3815 3815 3815 0
391 20250311 132300 91169460 3815 3815 3815 3815 0
392 20250311 132200 91169460 3815 3815 3815 3815 0
393 20250311 132100 91169460 3815 3815 3815 3815 0
394 20250311 132000 91169460 3815 3815 3815 3815 0
395 20250311 131900 91169460 3815 3815 3815 3815 0
396 20250311 131800 91169460 3815 3815 3815 3815 0
397 20250311 131700 91169460 3815 3815 3815 3815 0
398 20250311 131600 91169460 3815 3815 3815 3815 0
399 20250311 131500 91169460 3815 3815 3815 3815 0
400 20250311 131400 91169460 3815 3815 3815 3815 0
401 20250311 131300 91169460 3815 3815 3815 3815 0
402 20250311 131200 91169460 3815 3815 3815 3815 0
403 20250311 131100 91169460 3815 3815 3815 3815 0
404 20250311 131000 91169460 3815 3815 3815 3815 1
405 20250311 130900 91165645 3815 3815 3815 3815 0
406 20250311 130800 91165645 3815 3815 3815 3815 0
407 20250311 130700 91165645 3815 3815 3815 3815 0
408 20250311 130600 91165645 3815 3815 3815 3815 0
409 20250311 130500 91165645 3815 3815 3815 3815 0
410 20250311 130400 91165645 3815 3815 3815 3815 0
411 20250311 130300 91165645 3815 3815 3815 3815 0
412 20250311 130200 91165645 3815 3815 3815 3815 0
413 20250311 130100 91165645 3815 3815 3815 3815 0
414 20250311 130000 91165645 3815 3815 3815 3815 30
415 20250311 125900 91051195 3815 3815 3815 3815 0
416 20250311 125800 91051195 3815 3815 3815 3815 0
417 20250311 125700 91051195 3815 3815 3815 3815 0
418 20250311 125600 91051195 3815 3815 3815 3815 0
419 20250311 125500 91051195 3815 3815 3815 3815 0
420 20250311 125400 91051195 3815 3815 3815 3815 0
421 20250311 125300 91051195 3815 3815 3815 3815 0
422 20250311 125200 91051195 3815 3815 3815 3815 0
423 20250311 125100 91051195 3815 3815 3815 3815 300
424 20250311 125000 89906695 3815 3805 3815 3805 400
425 20250311 124900 88382595 3805 3805 3805 3805 0
426 20250311 124800 88382595 3805 3805 3805 3805 0
427 20250311 124700 88382595 3805 3805 3805 3805 0
428 20250311 124600 88382595 3805 3805 3805 3805 0
429 20250311 124500 88382595 3805 3805 3805 3805 0
430 20250311 124400 88382595 3805 3805 3805 3805 5
431 20250311 124300 88363570 3790 3790 3790 3790 0
432 20250311 124200 88363570 3790 3790 3790 3790 0
433 20250311 124100 88363570 3790 3790 3790 3790 0
434 20250311 124000 88363570 3790 3790 3790 3790 0
435 20250311 123900 88363570 3790 3790 3790 3790 0
436 20250311 123800 88363570 3790 3790 3790 3790 0
437 20250311 123700 88363570 3790 3790 3790 3790 0
438 20250311 123600 88363570 3790 3790 3790 3790 0
439 20250311 123500 88363570 3790 3790 3790 3790 0
440 20250311 123400 88363570 3790 3800 3800 3790 2377
441 20250311 123300 79353975 3805 3805 3805 3805 1
442 20250311 123200 79350170 3805 3805 3805 3805 0
443 20250311 123100 79350170 3805 3805 3805 3805 51
444 20250311 123000 79156115 3810 3810 3810 3810 0
445 20250311 122900 79156115 3810 3810 3810 3810 0
446 20250311 122800 79156115 3810 3810 3810 3810 0
447 20250311 122700 79156115 3810 3810 3810 3810 0
448 20250311 122600 79156115 3810 3810 3810 3810 0
449 20250311 122500 79156115 3810 3810 3810 3810 0
450 20250311 122400 79156115 3810 3810 3810 3810 1
451 20250311 122300 79152305 3810 3810 3810 3810 0
452 20250311 122200 79152305 3810 3810 3810 3810 0
453 20250311 122100 79152305 3810 3800 3810 3790 108
454 20250311 122000 78742310 3800 3800 3800 3800 0
455 20250311 121900 78742310 3800 3800 3800 3800 0
456 20250311 121800 78742310 3800 3800 3800 3800 0
457 20250311 121700 78742310 3800 3800 3800 3800 0
458 20250311 121600 78742310 3800 3800 3800 3800 0
459 20250311 121500 78742310 3800 3800 3800 3800 1262
460 20250311 121400 73946710 3800 3800 3800 3800 0
461 20250311 121300 73946710 3800 3800 3800 3800 0
462 20250311 121200 73946710 3800 3800 3800 3800 0
463 20250311 121100 73946710 3800 3800 3800 3800 0
464 20250311 121000 73946710 3800 3800 3800 3800 54
465 20250311 120900 73741510 3800 3800 3800 3800 5
466 20250311 120800 73722510 3800 3800 3800 3800 0
467 20250311 120700 73722510 3800 3800 3800 3800 0
468 20250311 120600 73722510 3800 3800 3800 3800 2
469 20250311 120500 73714910 3775 3775 3775 3775 0
470 20250311 120400 73714910 3775 3785 3790 3775 1016
471 20250311 120300 69865395 3785 3785 3785 3785 0
472 20250311 120200 69865395 3785 3785 3785 3785 102
473 20250311 120100 69479325 3785 3785 3785 3785 0
474 20250311 120000 69479325 3785 3785 3785 3785 0
475 20250311 115900 69479325 3785 3785 3785 3785 1
476 20250311 115800 69475540 3770 3770 3770 3770 0
477 20250311 115700 69475540 3770 3780 3785 3770 129
478 20250311 115600 68988345 3785 3785 3785 3785 0
479 20250311 115500 68988345 3785 3785 3785 3785 0
480 20250311 115400 68988345 3785 3785 3785 3785 1
481 20250311 115300 68984560 3770 3770 3770 3770 0
482 20250311 115200 68984560 3770 3770 3770 3770 0
483 20250311 115100 68984560 3770 3770 3770 3770 0
484 20250311 115000 68984560 3770 3770 3770 3770 0
485 20250311 114900 68984560 3770 3770 3770 3770 0
486 20250311 114800 68984560 3770 3770 3770 3770 0
487 20250311 114700 68984560 3770 3770 3770 3770 0
488 20250311 114600 68984560 3770 3770 3770 3770 0
489 20250311 114500 68984560 3770 3770 3770 3770 0
490 20250311 114400 68984560 3770 3770 3770 3770 0
491 20250311 114300 68984560 3770 3770 3770 3770 23
492 20250311 114200 68897850 3785 3785 3785 3785 0
493 20250311 114100 68897850 3785 3785 3785 3785 0
494 20250311 114000 68897850 3785 3785 3785 3785 0
495 20250311 113900 68897850 3785 3785 3785 3785 2
496 20250311 113800 68890280 3790 3790 3790 3790 0
497 20250311 113700 68890280 3790 3790 3790 3790 0
498 20250311 113600 68890280 3790 3790 3790 3790 0
499 20250311 113500 68890280 3790 3790 3790 3790 0
500 20250311 113400 68890280 3790 3790 3790 3790 0
501 20250311 113300 68890280 3790 3790 3790 3790 100
502 20250311 113200 68511280 3770 3770 3770 3770 0
503 20250311 113100 68511280 3770 3770 3770 3770 0
504 20250311 113000 68511280 3770 3770 3770 3770 0
505 20250311 112900 68511280 3770 3770 3770 3770 0
506 20250311 112800 68511280 3770 3770 3770 3770 0
507 20250311 112700 68511280 3770 3770 3770 3770 0
508 20250311 112600 68511280 3770 3770 3770 3770 0
509 20250311 112500 68511280 3770 3770 3770 3770 1
510 20250311 112400 68507510 3790 3790 3790 3790 0
511 20250311 112300 68507510 3790 3790 3790 3790 0
512 20250311 112200 68507510 3790 3790 3790 3790 0
513 20250311 112100 68507510 3790 3790 3790 3790 0
514 20250311 112000 68507510 3790 3790 3790 3790 75
515 20250311 111900 68223260 3775 3775 3775 3775 0
516 20250311 111800 68223260 3775 3775 3775 3775 0
517 20250311 111700 68223260 3775 3775 3775 3775 484
518 20250311 111600 66396160 3775 3775 3775 3775 1
519 20250311 111500 66392385 3775 3775 3775 3775 0
520 20250311 111400 66392385 3775 3760 3775 3760 2
521 20250311 111300 66384850 3760 3760 3760 3760 0
522 20250311 111200 66384850 3760 3760 3760 3760 1
523 20250311 111100 66381090 3760 3760 3760 3760 0
524 20250311 111000 66381090 3760 3760 3760 3760 15
525 20250311 110900 66324690 3760 3760 3760 3760 0
526 20250311 110800 66324690 3760 3760 3760 3760 1
527 20250311 110700 66320930 3775 3775 3775 3775 0
528 20250311 110600 66320930 3775 3775 3775 3775 586
529 20250311 110500 64108780 3775 3775 3775 3775 738
530 20250311 110400 61322830 3775 3775 3775 3775 20
531 20250311 110300 61247330 3775 3775 3775 3775 5
532 20250311 110200 61228455 3765 3765 3765 3765 1
533 20250311 110100 61224690 3765 3775 3775 3765 323
534 20250311 110000 60005385 3790 3790 3790 3790 0
535 20250311 105900 60005385 3790 3790 3790 3790 1
536 20250311 105800 60001595 3775 3775 3775 3775 0
537 20250311 105700 60001595 3775 3775 3775 3775 0
538 20250311 105600 60001595 3775 3775 3775 3775 0
539 20250311 105500 60001595 3775 3775 3775 3775 0
540 20250311 105400 60001595 3775 3775 3775 3775 0
541 20250311 105300 60001595 3775 3775 3775 3775 0
542 20250311 105200 60001595 3775 3775 3775 3775 0
543 20250311 105100 60001595 3775 3775 3775 3775 0
544 20250311 105000 60001595 3775 3775 3775 3775 0
545 20250311 104900 60001595 3775 3775 3775 3775 0
546 20250311 104800 60001595 3775 3775 3775 3775 0
547 20250311 104700 60001595 3775 3775 3775 3775 0
548 20250311 104600 60001595 3775 3775 3775 3775 0
549 20250311 104500 60001595 3775 3775 3775 3775 0
550 20250311 104400 60001595 3775 3775 3775 3775 0
551 20250311 104300 60001595 3775 3775 3775 3775 0
552 20250311 104200 60001595 3775 3775 3775 3775 13
553 20250311 104100 59952520 3775 3775 3775 3775 0
554 20250311 104000 59952520 3775 3750 3775 3750 133
555 20250311 103900 59451150 3750 3750 3750 3750 0
556 20250311 103800 59451150 3750 3750 3750 3750 0
557 20250311 103700 59451150 3750 3750 3750 3750 0
558 20250311 103600 59451150 3750 3750 3750 3750 0
559 20250311 103500 59451150 3750 3750 3750 3750 0
560 20250311 103400 59451150 3750 3750 3750 3750 0
561 20250311 103300 59451150 3750 3750 3750 3750 0
562 20250311 103200 59451150 3750 3750 3750 3750 0
563 20250311 103100 59451150 3750 3750 3750 3750 0
564 20250311 103000 59451150 3750 3750 3750 3750 0
565 20250311 102900 59451150 3750 3750 3750 3750 0
566 20250311 102800 59451150 3750 3750 3750 3750 15
567 20250311 102700 59394900 3740 3740 3740 3740 0
568 20250311 102600 59394900 3740 3740 3740 3740 23
569 20250311 102500 59308880 3735 3735 3735 3735 20
570 20250311 102400 59234180 3750 3750 3750 3750 0
571 20250311 102300 59234180 3750 3750 3750 3750 1
572 20250311 102200 59230430 3730 3730 3730 3730 0
573 20250311 102100 59230430 3730 3730 3730 3730 192
574 20250311 102000 58514270 3720 3720 3720 3720 0
575 20250311 101900 58514270 3720 3720 3720 3720 0
576 20250311 101800 58514270 3720 3720 3720 3720 0
577 20250311 101700 58514270 3720 3720 3720 3720 0
578 20250311 101600 58514270 3720 3720 3720 3720 0
579 20250311 101500 58514270 3720 3720 3720 3720 65
580 20250311 101400 58272470 3720 3720 3720 3720 75
581 20250311 101300 57993470 3720 3725 3750 3720 339
582 20250311 101200 56731845 3730 3735 3735 3730 201
583 20250311 101100 55981945 3735 3735 3735 3735 1
584 20250311 101000 55978210 3765 3765 3765 3765 1
585 20250311 100900 55974445 3730 3730 3730 3730 52
586 20250311 100800 55780485 3725 3740 3765 3720 240
587 20250311 100700 54885745 3740 3765 3765 3740 1191
588 20250311 100600 50407740 3775 3775 3775 3775 0
589 20250311 100500 50407740 3775 3795 3795 3765 4866
590 20250311 100400 31985450 3800 3800 3800 3800 0
591 20250311 100300 31985450 3800 3800 3800 3800 2071
592 20250311 100200 24115650 3825 3825 3825 3825 1
593 20250311 100100 24111825 3800 3800 3800 3800 0
594 20250311 100000 24111825 3800 3800 3800 3800 77
595 20250311 095900 23819225 3800 3800 3800 3800 0
596 20250311 095800 23819225 3800 3800 3800 3800 0
597 20250311 095700 23819225 3800 3800 3800 3800 74
598 20250311 095600 23538025 3805 3805 3805 3805 0
599 20250311 095500 23538025 3805 3835 3835 3805 3667
600 20250311 095400 9575000 3840 3840 3840 3840 0
601 20250311 095300 9575000 3840 3840 3840 3840 71
602 20250311 095200 9302360 3840 3840 3840 3840 25
603 20250311 095100 9206360 3825 3825 3825 3825 0
604 20250311 095000 9206360 3825 3825 3825 3825 164
605 20250311 094900 8579060 3835 3830 3835 3830 279
606 20250311 094800 7509990 3835 3835 3835 3835 20
607 20250311 094700 7433290 3835 3840 3840 3835 268
608 20250311 094600 6405385 3840 3840 3840 3840 0
609 20250311 094500 6405385 3840 3835 3840 3835 50
610 20250311 094400 6213390 3835 3840 3840 3830 74
611 20250311 094300 5929765 3835 3835 3835 3835 15
612 20250311 094200 5872240 3840 3840 3840 3840 29
613 20250311 094100 5760880 3850 3850 3850 3850 0
614 20250311 094000 5760880 3850 3850 3850 3850 3
615 20250311 093900 5749330 3840 3840 3840 3840 51
616 20250311 093800 5553490 3850 3850 3850 3850 0
617 20250311 093700 5553490 3850 3850 3850 3850 0
618 20250311 093600 5553490 3850 3850 3850 3850 0
619 20250311 093500 5553490 3850 3840 3850 3840 11
620 20250311 093400 5511240 3840 3840 3840 3840 0
621 20250311 093300 5511240 3840 3840 3840 3840 6
622 20250311 093200 5488200 3840 3840 3840 3840 0
623 20250311 093100 5488200 3840 3840 3840 3840 0
624 20250311 093000 5488200 3840 3840 3840 3840 1
625 20250311 092900 5484360 3835 3835 3835 3835 0
626 20250311 092800 5484360 3835 3835 3835 3835 0
627 20250311 092700 5484360 3835 3835 3835 3835 2
628 20250311 092600 5476690 3835 3835 3835 3835 1
629 20250311 092500 5472855 3835 3835 3835 3835 0
630 20250311 092400 5472855 3835 3835 3835 3835 5
631 20250311 092300 5453680 3835 3835 3835 3835 0
632 20250311 092200 5453680 3835 3835 3835 3835 0
633 20250311 092100 5453680 3835 3835 3835 3835 5
634 20250311 092000 5434505 3825 3825 3825 3825 0
635 20250311 091900 5434505 3825 3825 3825 3825 0
636 20250311 091800 5434505 3825 3825 3825 3825 0
637 20250311 091700 5434505 3825 3825 3825 3825 0
638 20250311 091600 5434505 3825 3825 3825 3825 30
639 20250311 091500 5319755 3820 3830 3830 3820 175
640 20250311 091400 4650385 3830 3820 3830 3820 377
641 20250311 091300 3209655 3815 3815 3815 3815 6
642 20250311 091200 3186765 3815 3815 3815 3815 0
643 20250311 091100 3186765 3815 3815 3815 3815 0
644 20250311 091000 3186765 3815 3815 3815 3815 1
645 20250311 090900 3182950 3810 3810 3810 3810 96
646 20250311 090800 2817190 3810 3815 3815 3810 72
647 20250311 090700 2542865 3810 3810 3810 3810 5
648 20250311 090600 2523815 3810 3820 3820 3810 376
649 20250311 090500 1088820 3820 3820 3820 3820 0
650 20250311 090400 1088820 3820 3820 3820 3820 0
651 20250311 090300 1088820 3820 3820 3820 3820 206
652 20250311 090200 301900 3805 3805 3805 3805 50
653 20250311 090100 111650 3850 3850 3850 3850 29
654 20250311 090000 0 3900 3900 3900 3900 0

1
069410/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,10244824,0,39954813600,0.00
20250306,0,10244824,0,40467054800,0.00
20250305,0,10244824,0,40364606560,0.00
20250304,0,10244824,0,39442572400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 10244824 0 39954813600 0.00
3 20250306 0 10244824 0 40467054800 0.00
4 20250305 0 10244824 0 40364606560 0.00
5 20250304 0 10244824 0 39442572400 0.00