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

602
013520/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190000,162715568,1657,1657,1657,1657,2020
20250311,185900,162715568,1657,1657,1657,1657,0
20250311,185800,162715568,1657,1657,1657,1657,0
20250311,185700,162715568,1657,1657,1657,1657,0
20250311,185600,162715568,1657,1657,1657,1657,0
20250311,185500,162715568,1657,1657,1657,1657,0
20250311,185400,162715568,1657,1657,1657,1657,0
20250311,185300,162715568,1657,1657,1657,1657,0
20250311,185200,162715568,1657,1657,1657,1657,0
20250311,185100,162715568,1657,1657,1657,1657,0
20250311,185000,162715568,1657,1657,1657,1657,0
20250311,184900,162715568,1657,1657,1657,1657,0
20250311,184800,162715568,1657,1657,1657,1657,0
20250311,184700,162715568,1657,1657,1657,1657,0
20250311,184600,162715568,1657,1657,1657,1657,0
20250311,184500,162715568,1657,1657,1657,1657,0
20250311,184400,162715568,1657,1657,1657,1657,0
20250311,184300,162715568,1657,1657,1657,1657,0
20250311,184200,162715568,1657,1657,1657,1657,0
20250311,184100,162715568,1657,1657,1657,1657,0
20250311,184000,162715568,1657,1657,1657,1657,0
20250311,183900,162715568,1657,1657,1657,1657,0
20250311,183800,162715568,1657,1657,1657,1657,0
20250311,183700,162715568,1657,1657,1657,1657,0
20250311,183600,162715568,1657,1657,1657,1657,0
20250311,183500,162715568,1657,1657,1657,1657,0
20250311,183400,162715568,1657,1657,1657,1657,0
20250311,183300,162715568,1657,1657,1657,1657,0
20250311,183200,162715568,1657,1657,1657,1657,0
20250311,183100,162715568,1657,1657,1657,1657,0
20250311,183000,162715568,1657,1657,1657,1657,2020
20250311,182900,162715568,1657,1657,1657,1657,0
20250311,182800,162715568,1657,1657,1657,1657,0
20250311,182700,162715568,1657,1657,1657,1657,0
20250311,182600,162715568,1657,1657,1657,1657,0
20250311,182500,162715568,1657,1657,1657,1657,0
20250311,182400,162715568,1657,1657,1657,1657,0
20250311,182300,162715568,1657,1657,1657,1657,0
20250311,182200,162715568,1657,1657,1657,1657,0
20250311,182100,162715568,1657,1657,1657,1657,0
20250311,182000,162715568,1657,1657,1657,1657,0
20250311,181900,162715568,1657,1657,1657,1657,0
20250311,181800,162715568,1657,1657,1657,1657,0
20250311,181700,162715568,1657,1657,1657,1657,0
20250311,181600,162715568,1657,1657,1657,1657,0
20250311,181500,162715568,1657,1657,1657,1657,0
20250311,181400,162715568,1657,1657,1657,1657,0
20250311,181300,162715568,1657,1657,1657,1657,0
20250311,181200,162715568,1657,1657,1657,1657,0
20250311,181100,162715568,1657,1657,1657,1657,0
20250311,181000,162715568,1657,1657,1657,1657,0
20250311,180900,162715568,1657,1657,1657,1657,0
20250311,180800,162715568,1657,1657,1657,1657,0
20250311,180700,162715568,1657,1657,1657,1657,0
20250311,180600,162715568,1657,1657,1657,1657,0
20250311,180500,162715568,1657,1657,1657,1657,0
20250311,180400,162715568,1657,1657,1657,1657,0
20250311,180300,162715568,1657,1657,1657,1657,0
20250311,180200,162715568,1657,1657,1657,1657,0
20250311,180100,162715568,1657,1657,1657,1657,0
20250311,180000,162715568,1657,1657,1657,1657,2020
20250311,175900,162715568,1657,1657,1657,1657,0
20250311,175800,162715568,1657,1657,1657,1657,0
20250311,175700,162715568,1657,1657,1657,1657,0
20250311,175600,162715568,1657,1657,1657,1657,0
20250311,175500,162715568,1657,1657,1657,1657,0
20250311,175400,162715568,1657,1657,1657,1657,0
20250311,175300,162715568,1657,1657,1657,1657,0
20250311,175200,162715568,1657,1657,1657,1657,0
20250311,175100,162715568,1657,1657,1657,1657,0
20250311,175000,162715568,1657,1657,1657,1657,0
20250311,174900,162715568,1657,1657,1657,1657,0
20250311,174800,162715568,1657,1657,1657,1657,0
20250311,174700,162715568,1657,1657,1657,1657,0
20250311,174600,162715568,1657,1657,1657,1657,0
20250311,174500,162715568,1657,1657,1657,1657,0
20250311,174400,162715568,1657,1657,1657,1657,0
20250311,174300,162715568,1657,1657,1657,1657,0
20250311,174200,162715568,1657,1657,1657,1657,0
20250311,174100,162715568,1657,1657,1657,1657,0
20250311,174000,162715568,1657,1657,1657,1657,0
20250311,173900,162715568,1657,1657,1657,1657,0
20250311,173800,162715568,1657,1657,1657,1657,0
20250311,173700,162715568,1657,1657,1657,1657,0
20250311,173600,162715568,1657,1657,1657,1657,0
20250311,173500,162715568,1657,1657,1657,1657,0
20250311,173400,162715568,1657,1657,1657,1657,0
20250311,173300,162715568,1657,1657,1657,1657,0
20250311,173200,162715568,1657,1657,1657,1657,0
20250311,173100,162715568,1657,1657,1657,1657,0
20250311,173000,162715568,1657,1657,1657,1657,2020
20250311,172900,162715568,1657,1657,1657,1657,0
20250311,172800,162715568,1657,1657,1657,1657,0
20250311,172700,162715568,1657,1657,1657,1657,0
20250311,172600,162715568,1657,1657,1657,1657,0
20250311,172500,162715568,1657,1657,1657,1657,0
20250311,172400,162715568,1657,1657,1657,1657,0
20250311,172300,162715568,1657,1657,1657,1657,0
20250311,172200,162715568,1657,1657,1657,1657,0
20250311,172100,162715568,1657,1657,1657,1657,0
20250311,172000,162715568,1657,1657,1657,1657,0
20250311,171900,162715568,1657,1657,1657,1657,0
20250311,171800,162715568,1657,1657,1657,1657,0
20250311,171700,162715568,1657,1657,1657,1657,0
20250311,171600,162715568,1657,1657,1657,1657,0
20250311,171500,162715568,1657,1657,1657,1657,0
20250311,171400,162715568,1657,1657,1657,1657,0
20250311,171300,162715568,1657,1657,1657,1657,0
20250311,171200,162715568,1657,1657,1657,1657,0
20250311,171100,162715568,1657,1657,1657,1657,0
20250311,171000,162715568,1657,1657,1657,1657,0
20250311,170900,162715568,1657,1657,1657,1657,0
20250311,170800,162715568,1657,1657,1657,1657,0
20250311,170700,162715568,1657,1657,1657,1657,0
20250311,170600,162715568,1657,1657,1657,1657,0
20250311,170500,162715568,1657,1657,1657,1657,0
20250311,170400,162715568,1657,1657,1657,1657,0
20250311,170300,162715568,1657,1657,1657,1657,0
20250311,170200,162715568,1657,1657,1657,1657,0
20250311,170100,162715568,1657,1657,1657,1657,0
20250311,170000,162715568,1657,1657,1657,1657,2020
20250311,165900,162715568,1657,1657,1657,1657,0
20250311,165800,162715568,1657,1657,1657,1657,0
20250311,165700,162715568,1657,1657,1657,1657,0
20250311,165600,162715568,1657,1657,1657,1657,0
20250311,165500,162715568,1657,1657,1657,1657,0
20250311,165400,162715568,1657,1657,1657,1657,0
20250311,165300,162715568,1657,1657,1657,1657,0
20250311,165200,162715568,1657,1657,1657,1657,0
20250311,165100,162715568,1657,1657,1657,1657,0
20250311,165000,162715568,1657,1657,1657,1657,0
20250311,164900,162715568,1657,1657,1657,1657,0
20250311,164800,162715568,1657,1657,1657,1657,0
20250311,164700,162715568,1657,1657,1657,1657,0
20250311,164600,162715568,1657,1657,1657,1657,0
20250311,164500,162715568,1657,1657,1657,1657,0
20250311,164400,162715568,1657,1657,1657,1657,0
20250311,164300,162715568,1657,1657,1657,1657,0
20250311,164200,162715568,1657,1657,1657,1657,0
20250311,164100,162715568,1657,1657,1657,1657,0
20250311,164000,162715568,1657,1657,1657,1657,0
20250311,163900,162715568,1657,1657,1657,1657,0
20250311,163800,162715568,1657,1657,1657,1657,0
20250311,163700,162715568,1657,1657,1657,1657,0
20250311,163600,162715568,1657,1657,1657,1657,0
20250311,163500,162715568,1657,1657,1657,1657,0
20250311,163400,162715568,1657,1657,1657,1657,0
20250311,163300,162715568,1657,1657,1657,1657,0
20250311,163200,162715568,1657,1657,1657,1657,0
20250311,163100,162715568,1657,1657,1657,1657,0
20250311,163000,162715568,1657,1657,1657,1657,2020
20250311,162900,162715568,1657,1657,1657,1657,0
20250311,162800,162715568,1657,1657,1657,1657,0
20250311,162700,162715568,1657,1657,1657,1657,0
20250311,162600,162715568,1657,1657,1657,1657,0
20250311,162500,162715568,1657,1657,1657,1657,0
20250311,162400,162715568,1657,1657,1657,1657,0
20250311,162300,162715568,1657,1657,1657,1657,0
20250311,162200,162715568,1657,1657,1657,1657,0
20250311,162100,162715568,1657,1657,1657,1657,0
20250311,162000,162715568,1657,1657,1657,1657,0
20250311,161900,162715568,1657,1657,1657,1657,0
20250311,161800,162715568,1657,1657,1657,1657,0
20250311,161700,162715568,1657,1657,1657,1657,0
20250311,161600,162715568,1657,1657,1657,1657,0
20250311,161500,162715568,1657,1657,1657,1657,0
20250311,161400,162715568,1657,1657,1657,1657,0
20250311,161300,162715568,1657,1657,1657,1657,0
20250311,161200,162715568,1657,1657,1657,1657,0
20250311,161100,162715568,1657,1657,1657,1657,0
20250311,161000,162715568,1657,1657,1657,1657,0
20250311,160900,162715568,1657,1657,1657,1657,0
20250311,160800,162715568,1657,1657,1657,1657,0
20250311,160700,162715568,1657,1657,1657,1657,0
20250311,160600,162715568,1657,1657,1657,1657,0
20250311,160500,162715568,1657,1657,1657,1657,0
20250311,160400,162715568,1657,1657,1657,1657,0
20250311,160300,162715568,1657,1657,1657,1657,0
20250311,160200,162715568,1657,1657,1657,1657,0
20250311,160100,162715568,1657,1657,1657,1657,0
20250311,160000,162715568,1657,1657,1657,1657,2020
20250311,155900,162715568,1657,1657,1657,1657,0
20250311,155800,162715568,1657,1657,1657,1657,0
20250311,155700,162715568,1657,1657,1657,1657,0
20250311,155600,162715568,1657,1657,1657,1657,0
20250311,155500,162715568,1657,1657,1657,1657,0
20250311,155400,162715568,1657,1657,1657,1657,0
20250311,155300,162715568,1657,1657,1657,1657,0
20250311,155200,162715568,1657,1657,1657,1657,0
20250311,155100,162715568,1657,1657,1657,1657,0
20250311,155000,162715568,1657,1657,1657,1657,0
20250311,154900,162715568,1657,1657,1657,1657,0
20250311,154800,162715568,1657,1657,1657,1657,0
20250311,154700,162715568,1657,1657,1657,1657,0
20250311,154600,162715568,1657,1657,1657,1657,0
20250311,154500,162715568,1657,1657,1657,1657,0
20250311,154400,162715568,1657,1657,1657,1657,0
20250311,154300,162715568,1657,1657,1657,1657,0
20250311,154200,162715568,1657,1657,1657,1657,0
20250311,154100,162715568,1657,1657,1657,1657,0
20250311,154000,162715568,1657,1657,1657,1657,0
20250311,153900,162715568,1657,1657,1657,1657,0
20250311,153800,162715568,1657,1657,1657,1657,0
20250311,153700,162715568,1657,1657,1657,1657,0
20250311,153600,162715568,1657,1657,1657,1657,0
20250311,153500,162715568,1657,1657,1657,1657,0
20250311,153400,162715568,1657,1657,1657,1657,0
20250311,153300,162715568,1657,1657,1657,1657,0
20250311,153200,162715568,1657,1657,1657,1657,0
20250311,153100,162715568,1657,1657,1657,1657,0
20250311,153000,162715568,1657,1657,1657,1657,4040
20250311,152900,159368428,1660,1660,1660,1660,0
20250311,152800,159368428,1660,1660,1660,1660,0
20250311,152700,159368428,1660,1660,1660,1660,0
20250311,152600,159368428,1660,1660,1660,1660,0
20250311,152500,159368428,1660,1660,1660,1660,0
20250311,152400,159368428,1660,1660,1660,1660,0
20250311,152300,159368428,1660,1660,1660,1660,0
20250311,152200,159368428,1660,1660,1660,1660,0
20250311,152100,159368428,1660,1660,1660,1660,0
20250311,152000,159368428,1660,1660,1660,1660,0
20250311,151900,159368428,1660,1660,1660,1660,60
20250311,151800,159268828,1660,1660,1660,1660,0
20250311,151700,159268828,1660,1660,1660,1660,0
20250311,151600,159268828,1660,1660,1660,1660,0
20250311,151500,159268828,1660,1660,1660,1660,0
20250311,151400,159268828,1660,1654,1660,1654,301
20250311,151300,158770968,1660,1660,1660,1660,0
20250311,151200,158770968,1660,1660,1660,1660,1
20250311,151100,158769308,1660,1660,1660,1660,0
20250311,151000,158769308,1660,1660,1660,1660,2000
20250311,150900,155449308,1660,1660,1660,1659,7
20250311,150800,155437693,1654,1660,1660,1654,152
20250311,150700,155186236,1661,1655,1661,1653,295
20250311,150600,154698319,1661,1661,1661,1655,231
20250311,150500,154315195,1661,1660,1661,1656,30
20250311,150400,154265464,1661,1661,1661,1661,0
20250311,150300,154265464,1661,1661,1661,1661,12
20250311,150200,154245532,1662,1662,1662,1662,0
20250311,150100,154245532,1662,1661,1662,1661,2
20250311,150000,154242209,1662,1662,1662,1662,0
20250311,145900,154242209,1662,1662,1662,1662,0
20250311,145800,154242209,1662,1662,1662,1662,10
20250311,145700,154225589,1662,1662,1662,1662,16
20250311,145600,154198997,1663,1663,1663,1663,0
20250311,145500,154198997,1663,1663,1663,1663,0
20250311,145400,154198997,1663,1663,1663,1663,0
20250311,145300,154198997,1663,1663,1663,1663,5
20250311,145200,154190682,1664,1664,1664,1664,56
20250311,145100,154097498,1663,1664,1664,1663,10
20250311,145000,154080863,1664,1664,1664,1664,0
20250311,144900,154080863,1664,1664,1664,1664,0
20250311,144800,154080863,1664,1664,1664,1664,0
20250311,144700,154080863,1664,1664,1664,1664,0
20250311,144600,154080863,1664,1664,1664,1664,0
20250311,144500,154080863,1664,1664,1664,1664,0
20250311,144400,154080863,1664,1664,1664,1664,50
20250311,144300,153997663,1664,1664,1664,1664,0
20250311,144200,153997663,1664,1664,1664,1664,0
20250311,144100,153997663,1664,1664,1664,1664,150
20250311,144000,153748063,1664,1664,1664,1664,0
20250311,143900,153748063,1664,1664,1664,1664,0
20250311,143800,153748063,1664,1664,1664,1664,0
20250311,143700,153748063,1664,1664,1664,1664,0
20250311,143600,153748063,1664,1664,1664,1664,0
20250311,143500,153748063,1664,1657,1664,1657,117
20250311,143400,153554080,1663,1663,1663,1657,10
20250311,143300,153537480,1664,1664,1664,1664,0
20250311,143200,153537480,1664,1657,1664,1657,183
20250311,143100,153234228,1657,1657,1657,1657,0
20250311,143000,153234228,1657,1657,1657,1657,10
20250311,142900,153217658,1665,1665,1665,1665,0
20250311,142800,153217658,1665,1665,1665,1665,0
20250311,142700,153217658,1665,1665,1665,1665,0
20250311,142600,153217658,1665,1665,1665,1665,0
20250311,142500,153217658,1665,1665,1665,1665,0
20250311,142400,153217658,1665,1665,1665,1665,10
20250311,142300,153201008,1665,1665,1665,1665,0
20250311,142200,153201008,1665,1665,1665,1665,0
20250311,142100,153201008,1665,1665,1665,1665,0
20250311,142000,153201008,1665,1665,1665,1665,0
20250311,141900,153201008,1665,1665,1665,1665,0
20250311,141800,153201008,1665,1665,1665,1665,0
20250311,141700,153201008,1665,1665,1665,1665,0
20250311,141600,153201008,1665,1665,1665,1665,10
20250311,141500,153184358,1665,1665,1665,1665,0
20250311,141400,153184358,1665,1665,1665,1665,30
20250311,141300,153134408,1665,1665,1665,1665,0
20250311,141200,153134408,1665,1663,1665,1658,124
20250311,141100,152928563,1663,1663,1663,1663,0
20250311,141000,152928563,1663,1663,1663,1663,38
20250311,140900,152865369,1663,1663,1663,1663,83
20250311,140800,152727340,1663,1663,1663,1663,0
20250311,140700,152727340,1663,1663,1663,1663,0
20250311,140600,152727340,1663,1663,1663,1663,0
20250311,140500,152727340,1663,1663,1663,1663,0
20250311,140400,152727340,1663,1666,1666,1663,12
20250311,140300,152707381,1666,1666,1666,1666,0
20250311,140200,152707381,1666,1666,1666,1666,0
20250311,140100,152707381,1666,1666,1666,1666,15
20250311,140000,152682391,1666,1666,1666,1666,1
20250311,135900,152680725,1665,1666,1666,1663,96
20250311,135800,152520805,1666,1666,1666,1666,0
20250311,135700,152520805,1666,1666,1666,1666,0
20250311,135600,152520805,1666,1666,1666,1666,0
20250311,135500,152520805,1666,1666,1666,1666,0
20250311,135400,152520805,1666,1666,1666,1666,1
20250311,135300,152519139,1666,1666,1666,1666,0
20250311,135200,152519139,1666,1664,1666,1664,603
20250311,135100,151514985,1665,1665,1665,1665,0
20250311,135000,151514985,1665,1665,1665,1665,0
20250311,134900,151514985,1665,1665,1665,1665,0
20250311,134800,151514985,1665,1665,1665,1665,0
20250311,134700,151514985,1665,1665,1665,1665,2
20250311,134600,151511655,1665,1665,1665,1665,2
20250311,134500,151508325,1665,1665,1665,1665,18
20250311,134400,151478355,1665,1665,1665,1665,0
20250311,134300,151478355,1665,1665,1665,1665,0
20250311,134200,151478355,1665,1665,1665,1665,0
20250311,134100,151478355,1665,1665,1665,1665,0
20250311,134000,151478355,1665,1665,1665,1665,0
20250311,133900,151478355,1665,1665,1665,1665,0
20250311,133800,151478355,1665,1665,1666,1661,412
20250311,133700,150793360,1665,1664,1665,1663,841
20250311,133600,149393709,1664,1664,1664,1664,0
20250311,133500,149393709,1664,1664,1664,1664,0
20250311,133400,149393709,1664,1664,1664,1664,0
20250311,133300,149393709,1664,1664,1664,1664,0
20250311,133200,149393709,1664,1664,1664,1664,0
20250311,133100,149393709,1664,1664,1664,1664,46
20250311,133000,149317165,1663,1663,1663,1663,122
20250311,132900,149114279,1663,1663,1663,1663,2
20250311,132800,149110953,1662,1662,1662,1662,6
20250311,132700,149100981,1662,1662,1662,1662,2
20250311,132600,149097657,1663,1663,1663,1663,0
20250311,132500,149097657,1663,1663,1663,1663,0
20250311,132400,149097657,1663,1663,1663,1663,0
20250311,132300,149097657,1663,1663,1663,1663,0
20250311,132200,149097657,1663,1663,1663,1663,9
20250311,132100,149082690,1663,1663,1663,1663,1
20250311,132000,149081027,1663,1663,1663,1663,50
20250311,131900,148997877,1663,1663,1663,1663,0
20250311,131800,148997877,1663,1663,1663,1663,0
20250311,131700,148997877,1663,1663,1663,1663,0
20250311,131600,148997877,1663,1663,1663,1663,0
20250311,131500,148997877,1663,1663,1663,1663,0
20250311,131400,148997877,1663,1663,1663,1663,3
20250311,131300,148992888,1659,1659,1659,1657,35
20250311,131200,148934825,1663,1663,1663,1663,1
20250311,131100,148933162,1663,1663,1663,1663,0
20250311,131000,148933162,1663,1663,1663,1663,0
20250311,130900,148933162,1663,1663,1663,1663,0
20250311,130800,148933162,1663,1663,1663,1663,1
20250311,130700,148931499,1664,1664,1664,1664,0
20250311,130600,148931499,1664,1664,1664,1664,0
20250311,130500,148931499,1664,1664,1664,1664,0
20250311,130400,148931499,1664,1664,1664,1664,10
20250311,130300,148914859,1666,1666,1666,1666,0
20250311,130200,148914859,1666,1666,1666,1666,0
20250311,130100,148914859,1666,1666,1666,1666,0
20250311,130000,148914859,1666,1666,1666,1666,0
20250311,125900,148914859,1666,1666,1666,1666,0
20250311,125800,148914859,1666,1666,1666,1666,0
20250311,125700,148914859,1666,1666,1666,1666,0
20250311,125600,148914859,1666,1665,1666,1665,54
20250311,125500,148824948,1665,1655,1665,1655,8
20250311,125400,148811693,1654,1654,1654,1652,706
20250311,125300,147645082,1651,1658,1658,1651,90
20250311,125200,147495918,1669,1669,1669,1669,0
20250311,125100,147495918,1669,1661,1669,1658,272
20250311,125000,147044521,1669,1668,1669,1668,3112
20250311,124900,141853704,1669,1665,1669,1665,17
20250311,124800,141825395,1669,1669,1669,1668,84
20250311,124700,141685279,1668,1669,1669,1668,302
20250311,124600,141181441,1669,1667,1669,1667,949
20250311,124500,139598672,1668,1668,1668,1668,50
20250311,124400,139515272,1668,1668,1668,1668,0
20250311,124300,139515272,1668,1665,1668,1665,341
20250311,124200,138947459,1665,1664,1665,1654,78
20250311,124100,138818264,1665,1664,1665,1654,1150
20250311,124000,136904235,1665,1665,1665,1664,210
20250311,123900,136554595,1665,1665,1665,1665,50
20250311,123800,136471345,1665,1664,1665,1664,1247
20250311,123700,134396331,1664,1663,1664,1662,258
20250311,123600,133967041,1657,1663,1665,1657,532
20250311,123500,133081894,1664,1664,1664,1664,0
20250311,123400,133081894,1664,1664,1664,1663,520
20250311,123300,132216744,1660,1668,1668,1660,900
20250311,123200,130722150,1669,1660,1669,1660,36
20250311,123100,130662189,1665,1660,1666,1659,1930
20250311,123000,127456459,1659,1656,1660,1656,3587
20250311,122900,121503998,1656,1655,1656,1655,617
20250311,122800,120482859,1655,1653,1655,1653,565
20250311,122700,119548854,1652,1650,1652,1650,2253
20250311,122600,115830904,1649,1649,1649,1649,937
20250311,122500,114285791,1649,1649,1649,1649,0
20250311,122400,114285791,1649,1648,1649,1648,10
20250311,122300,114269304,1649,1649,1649,1649,0
20250311,122200,114269304,1649,1649,1649,1649,0
20250311,122100,114269304,1649,1649,1649,1649,0
20250311,122000,114269304,1649,1648,1649,1648,100
20250311,121900,114104454,1649,1649,1649,1649,0
20250311,121800,114104454,1649,1649,1649,1649,0
20250311,121700,114104454,1649,1649,1649,1649,0
20250311,121600,114104454,1649,1649,1649,1649,0
20250311,121500,114104454,1649,1649,1649,1649,30
20250311,121400,114054984,1639,1649,1649,1639,12
20250311,121300,114035216,1640,1640,1640,1640,0
20250311,121200,114035216,1640,1641,1641,1640,3000
20250311,121100,109115161,1640,1650,1650,1640,101
20250311,121000,108949389,1649,1645,1650,1639,1223
20250311,120900,106936505,1650,1648,1650,1648,120
20250311,120800,106738705,1650,1648,1650,1648,450
20250311,120700,105996905,1648,1648,1648,1648,200
20250311,120600,105667305,1650,1648,1650,1648,405
20250311,120500,104999455,1650,1647,1650,1647,257
20250311,120400,104576096,1650,1644,1650,1644,1057
20250311,120300,102838029,1644,1643,1644,1643,1049
20250311,120200,101114472,1643,1641,1643,1637,1272
20250311,120100,99029733,1640,1640,1641,1640,2594
20250311,120000,94775505,1640,1640,1640,1639,85
20250311,115900,94636185,1640,1640,1640,1640,30
20250311,115800,94586985,1640,1640,1640,1640,106
20250311,115700,94413145,1640,1640,1640,1640,50
20250311,115600,94331145,1639,1639,1639,1639,514
20250311,115500,93488699,1638,1639,1639,1638,36
20250311,115400,93429711,1638,1638,1638,1638,163
20250311,115300,93162717,1638,1637,1638,1637,20
20250311,115200,93129958,1638,1638,1638,1638,0
20250311,115100,93129958,1638,1637,1638,1637,12
20250311,115000,93110303,1637,1637,1638,1637,11
20250311,114900,93092289,1632,1632,1632,1632,2
20250311,114800,93089025,1638,1638,1638,1638,0
20250311,114700,93089025,1638,1638,1638,1638,20
20250311,114600,93056265,1639,1638,1639,1638,100
20250311,114500,92892450,1638,1638,1638,1638,374
20250311,114400,92279838,1638,1637,1638,1637,200
20250311,114300,91952326,1638,1638,1638,1638,0
20250311,114200,91952326,1638,1638,1638,1638,0
20250311,114100,91952326,1638,1638,1638,1638,0
20250311,114000,91952326,1638,1638,1638,1638,1
20250311,113900,91950688,1636,1636,1636,1636,324
20250311,113800,91420624,1636,1636,1636,1636,1
20250311,113700,91418988,1629,1629,1629,1629,11
20250311,113600,91401069,1636,1636,1636,1636,0
20250311,113500,91401069,1636,1636,1636,1636,0
20250311,113400,91401069,1636,1636,1636,1636,0
20250311,113300,91401069,1636,1636,1636,1636,0
20250311,113200,91401069,1636,1636,1636,1636,0
20250311,113100,91401069,1636,1636,1636,1636,0
20250311,113000,91401069,1636,1636,1636,1636,100
20250311,112900,91237469,1636,1636,1636,1636,0
20250311,112800,91237469,1636,1636,1636,1636,0
20250311,112700,91237469,1636,1636,1636,1636,181
20250311,112600,90941353,1638,1638,1638,1638,1
20250311,112500,90939715,1637,1638,1638,1637,56
20250311,112400,90847993,1638,1636,1638,1636,916
20250311,112300,89349349,1636,1636,1636,1636,1
20250311,112200,89347713,1635,1635,1635,1635,0
20250311,112100,89347713,1635,1635,1635,1635,0
20250311,112000,89347713,1635,1635,1635,1635,0
20250311,111900,89347713,1635,1635,1635,1635,0
20250311,111800,89347713,1635,1627,1635,1627,53
20250311,111700,89261458,1637,1637,1637,1637,0
20250311,111600,89261458,1637,1637,1637,1637,0
20250311,111500,89261458,1637,1637,1637,1637,0
20250311,111400,89261458,1637,1637,1637,1637,0
20250311,111300,89261458,1637,1637,1637,1637,0
20250311,111200,89261458,1637,1637,1637,1637,0
20250311,111100,89261458,1637,1637,1637,1637,0
20250311,111000,89261458,1637,1637,1637,1637,1
20250311,110900,89259821,1625,1627,1627,1625,2000
20250311,110800,86007647,1638,1637,1638,1637,99
20250311,110700,85845583,1636,1636,1636,1636,15
20250311,110600,85821043,1637,1637,1637,1637,0
20250311,110500,85821043,1637,1637,1637,1637,0
20250311,110400,85821043,1637,1637,1637,1637,2
20250311,110300,85817769,1624,1624,1624,1624,0
20250311,110200,85817769,1624,1635,1638,1624,5468
20250311,110100,76929080,1637,1637,1637,1637,0
20250311,110000,76929080,1637,1636,1637,1627,151
20250311,105900,76682943,1637,1635,1637,1635,400
20250311,105800,76028727,1637,1637,1637,1637,0
20250311,105700,76028727,1637,1637,1637,1637,0
20250311,105600,76028727,1637,1637,1637,1637,0
20250311,105500,76028727,1637,1637,1637,1637,0
20250311,105400,76028727,1637,1637,1637,1637,1
20250311,105300,76027090,1638,1638,1638,1638,0
20250311,105200,76027090,1638,1638,1638,1638,0
20250311,105100,76027090,1638,1635,1638,1635,164
20250311,105000,75758947,1635,1635,1635,1635,272
20250311,104900,75314227,1634,1634,1634,1634,0
20250311,104800,75314227,1634,1634,1634,1634,0
20250311,104700,75314227,1634,1634,1634,1634,500
20250311,104600,74497227,1635,1635,1635,1635,0
20250311,104500,74497227,1635,1635,1635,1635,0
20250311,104400,74497227,1635,1635,1635,1635,3
20250311,104300,74492322,1634,1634,1634,1634,0
20250311,104200,74492322,1634,1632,1634,1632,1464
20250311,104100,72102674,1631,1631,1631,1631,69
20250311,104000,71990135,1631,1624,1631,1624,7
20250311,103900,71978760,1631,1631,1631,1631,0
20250311,103800,71978760,1631,1631,1631,1631,1
20250311,103700,71977129,1625,1625,1625,1625,1
20250311,103600,71975504,1631,1631,1631,1631,0
20250311,103500,71975504,1631,1631,1631,1631,0
20250311,103400,71975504,1631,1624,1631,1621,184
20250311,103300,71675731,1631,1631,1631,1631,0
20250311,103200,71675731,1631,1631,1631,1631,0
20250311,103100,71675731,1631,1631,1631,1631,0
20250311,103000,71675731,1631,1631,1631,1631,1
20250311,102900,71674100,1625,1625,1625,1625,11
20250311,102800,71656225,1631,1631,1631,1631,1
20250311,102700,71654594,1631,1630,1631,1630,56
20250311,102600,71563313,1632,1632,1632,1632,0
20250311,102500,71563313,1632,1632,1632,1632,0
20250311,102400,71563313,1632,1632,1632,1632,0
20250311,102300,71563313,1632,1632,1632,1632,0
20250311,102200,71563313,1632,1632,1632,1632,0
20250311,102100,71563313,1632,1632,1632,1632,0
20250311,102000,71563313,1632,1632,1632,1632,1
20250311,101900,71561681,1621,1621,1621,1621,2192
20250311,101800,68008449,1621,1623,1623,1621,2051
20250311,101700,64683692,1630,1630,1630,1630,0
20250311,101600,64683692,1630,1630,1630,1630,0
20250311,101500,64683692,1630,1630,1630,1630,0
20250311,101400,64683692,1630,1630,1630,1630,0
20250311,101300,64683692,1630,1630,1630,1630,501
20250311,101200,63867062,1622,1630,1630,1622,3369
20250311,101100,58402432,1622,1622,1622,1622,3464
20250311,101000,52783824,1630,1630,1630,1630,0
20250311,100900,52783824,1630,1626,1630,1626,149
20250311,100800,52541426,1628,1628,1628,1628,0
20250311,100700,52541426,1628,1628,1628,1628,0
20250311,100600,52541426,1628,1628,1628,1628,0
20250311,100500,52541426,1628,1628,1628,1628,1
20250311,100400,52539798,1630,1630,1630,1630,0
20250311,100300,52539798,1630,1630,1630,1630,0
20250311,100200,52539798,1630,1630,1630,1630,0
20250311,100100,52539798,1630,1622,1630,1622,1001
20250311,100000,50916168,1622,1623,1623,1622,84
20250311,095900,50779917,1630,1630,1630,1630,1
20250311,095800,50778287,1630,1630,1630,1630,0
20250311,095700,50778287,1630,1630,1630,1630,0
20250311,095600,50778287,1630,1630,1630,1630,1
20250311,095500,50776657,1630,1630,1630,1630,3
20250311,095400,50771767,1622,1622,1622,1622,0
20250311,095300,50771767,1622,1622,1622,1622,0
20250311,095200,50771767,1622,1629,1630,1622,206
20250311,095100,50437366,1622,1622,1622,1622,10
20250311,095000,50421146,1630,1630,1630,1630,0
20250311,094900,50421146,1630,1623,1630,1622,2001
20250311,094800,47174524,1623,1625,1625,1623,2000
20250311,094700,43928485,1630,1630,1630,1626,761
20250311,094600,42690619,1637,1637,1637,1637,0
20250311,094500,42690619,1637,1637,1637,1637,0
20250311,094400,42690619,1637,1637,1637,1637,0
20250311,094300,42690619,1637,1637,1637,1637,5
20250311,094200,42682434,1637,1637,1637,1637,1
20250311,094100,42680797,1628,1628,1628,1628,1
20250311,094000,42679169,1628,1628,1628,1628,20
20250311,093900,42646609,1637,1628,1637,1628,103
20250311,093800,42478898,1638,1638,1638,1638,0
20250311,093700,42478898,1638,1638,1638,1638,1
20250311,093600,42477260,1638,1638,1638,1638,0
20250311,093500,42477260,1638,1638,1638,1638,3
20250311,093400,42472346,1629,1638,1638,1629,2212
20250311,093300,38868980,1629,1629,1629,1629,4000
20250311,093200,32352980,1638,1630,1638,1629,1501
20250311,093100,29906367,1638,1638,1638,1638,100
20250311,093000,29742567,1638,1638,1638,1635,53
20250311,092900,29655903,1630,1630,1630,1630,2092
20250311,092800,26245943,1636,1636,1636,1636,100
20250311,092700,26082343,1636,1636,1636,1636,0
20250311,092600,26082343,1636,1636,1636,1636,0
20250311,092500,26082343,1636,1636,1636,1636,0
20250311,092400,26082343,1636,1637,1637,1636,126
20250311,092300,25876082,1638,1635,1638,1635,1039
20250311,092200,24175476,1630,1630,1635,1630,1088
20250311,092100,22402016,1635,1630,1636,1630,31
20250311,092000,22351455,1637,1637,1637,1637,0
20250311,091900,22351455,1637,1637,1637,1637,0
20250311,091800,22351455,1637,1629,1637,1629,1379
20250311,091700,20105056,1637,1637,1637,1637,0
20250311,091600,20105056,1637,1637,1637,1637,0
20250311,091500,20105056,1637,1633,1637,1629,525
20250311,091400,19249727,1637,1637,1637,1637,5
20250311,091300,19241542,1637,1629,1637,1629,518
20250311,091200,18397644,1633,1629,1633,1629,547
20250311,091100,17506569,1637,1637,1637,1637,0
20250311,091000,17506569,1637,1637,1637,1637,0
20250311,090900,17506569,1637,1628,1638,1628,84
20250311,090800,17369789,1640,1640,1640,1640,4
20250311,090700,17363229,1641,1638,1641,1638,3959
20250311,090600,10877595,1638,1628,1638,1628,4525
20250311,090500,3506630,1629,1620,1629,1620,399
20250311,090400,2860241,1620,1620,1620,1620,0
20250311,090300,2860241,1620,1620,1620,1620,10
20250311,090200,2844041,1620,1620,1620,1620,0
20250311,090100,2844041,1620,1616,1620,1616,86
20250311,090000,2704741,1610,1609,1610,1609,1681
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190000 162715568 1657 1657 1657 1657 2020
3 20250311 185900 162715568 1657 1657 1657 1657 0
4 20250311 185800 162715568 1657 1657 1657 1657 0
5 20250311 185700 162715568 1657 1657 1657 1657 0
6 20250311 185600 162715568 1657 1657 1657 1657 0
7 20250311 185500 162715568 1657 1657 1657 1657 0
8 20250311 185400 162715568 1657 1657 1657 1657 0
9 20250311 185300 162715568 1657 1657 1657 1657 0
10 20250311 185200 162715568 1657 1657 1657 1657 0
11 20250311 185100 162715568 1657 1657 1657 1657 0
12 20250311 185000 162715568 1657 1657 1657 1657 0
13 20250311 184900 162715568 1657 1657 1657 1657 0
14 20250311 184800 162715568 1657 1657 1657 1657 0
15 20250311 184700 162715568 1657 1657 1657 1657 0
16 20250311 184600 162715568 1657 1657 1657 1657 0
17 20250311 184500 162715568 1657 1657 1657 1657 0
18 20250311 184400 162715568 1657 1657 1657 1657 0
19 20250311 184300 162715568 1657 1657 1657 1657 0
20 20250311 184200 162715568 1657 1657 1657 1657 0
21 20250311 184100 162715568 1657 1657 1657 1657 0
22 20250311 184000 162715568 1657 1657 1657 1657 0
23 20250311 183900 162715568 1657 1657 1657 1657 0
24 20250311 183800 162715568 1657 1657 1657 1657 0
25 20250311 183700 162715568 1657 1657 1657 1657 0
26 20250311 183600 162715568 1657 1657 1657 1657 0
27 20250311 183500 162715568 1657 1657 1657 1657 0
28 20250311 183400 162715568 1657 1657 1657 1657 0
29 20250311 183300 162715568 1657 1657 1657 1657 0
30 20250311 183200 162715568 1657 1657 1657 1657 0
31 20250311 183100 162715568 1657 1657 1657 1657 0
32 20250311 183000 162715568 1657 1657 1657 1657 2020
33 20250311 182900 162715568 1657 1657 1657 1657 0
34 20250311 182800 162715568 1657 1657 1657 1657 0
35 20250311 182700 162715568 1657 1657 1657 1657 0
36 20250311 182600 162715568 1657 1657 1657 1657 0
37 20250311 182500 162715568 1657 1657 1657 1657 0
38 20250311 182400 162715568 1657 1657 1657 1657 0
39 20250311 182300 162715568 1657 1657 1657 1657 0
40 20250311 182200 162715568 1657 1657 1657 1657 0
41 20250311 182100 162715568 1657 1657 1657 1657 0
42 20250311 182000 162715568 1657 1657 1657 1657 0
43 20250311 181900 162715568 1657 1657 1657 1657 0
44 20250311 181800 162715568 1657 1657 1657 1657 0
45 20250311 181700 162715568 1657 1657 1657 1657 0
46 20250311 181600 162715568 1657 1657 1657 1657 0
47 20250311 181500 162715568 1657 1657 1657 1657 0
48 20250311 181400 162715568 1657 1657 1657 1657 0
49 20250311 181300 162715568 1657 1657 1657 1657 0
50 20250311 181200 162715568 1657 1657 1657 1657 0
51 20250311 181100 162715568 1657 1657 1657 1657 0
52 20250311 181000 162715568 1657 1657 1657 1657 0
53 20250311 180900 162715568 1657 1657 1657 1657 0
54 20250311 180800 162715568 1657 1657 1657 1657 0
55 20250311 180700 162715568 1657 1657 1657 1657 0
56 20250311 180600 162715568 1657 1657 1657 1657 0
57 20250311 180500 162715568 1657 1657 1657 1657 0
58 20250311 180400 162715568 1657 1657 1657 1657 0
59 20250311 180300 162715568 1657 1657 1657 1657 0
60 20250311 180200 162715568 1657 1657 1657 1657 0
61 20250311 180100 162715568 1657 1657 1657 1657 0
62 20250311 180000 162715568 1657 1657 1657 1657 2020
63 20250311 175900 162715568 1657 1657 1657 1657 0
64 20250311 175800 162715568 1657 1657 1657 1657 0
65 20250311 175700 162715568 1657 1657 1657 1657 0
66 20250311 175600 162715568 1657 1657 1657 1657 0
67 20250311 175500 162715568 1657 1657 1657 1657 0
68 20250311 175400 162715568 1657 1657 1657 1657 0
69 20250311 175300 162715568 1657 1657 1657 1657 0
70 20250311 175200 162715568 1657 1657 1657 1657 0
71 20250311 175100 162715568 1657 1657 1657 1657 0
72 20250311 175000 162715568 1657 1657 1657 1657 0
73 20250311 174900 162715568 1657 1657 1657 1657 0
74 20250311 174800 162715568 1657 1657 1657 1657 0
75 20250311 174700 162715568 1657 1657 1657 1657 0
76 20250311 174600 162715568 1657 1657 1657 1657 0
77 20250311 174500 162715568 1657 1657 1657 1657 0
78 20250311 174400 162715568 1657 1657 1657 1657 0
79 20250311 174300 162715568 1657 1657 1657 1657 0
80 20250311 174200 162715568 1657 1657 1657 1657 0
81 20250311 174100 162715568 1657 1657 1657 1657 0
82 20250311 174000 162715568 1657 1657 1657 1657 0
83 20250311 173900 162715568 1657 1657 1657 1657 0
84 20250311 173800 162715568 1657 1657 1657 1657 0
85 20250311 173700 162715568 1657 1657 1657 1657 0
86 20250311 173600 162715568 1657 1657 1657 1657 0
87 20250311 173500 162715568 1657 1657 1657 1657 0
88 20250311 173400 162715568 1657 1657 1657 1657 0
89 20250311 173300 162715568 1657 1657 1657 1657 0
90 20250311 173200 162715568 1657 1657 1657 1657 0
91 20250311 173100 162715568 1657 1657 1657 1657 0
92 20250311 173000 162715568 1657 1657 1657 1657 2020
93 20250311 172900 162715568 1657 1657 1657 1657 0
94 20250311 172800 162715568 1657 1657 1657 1657 0
95 20250311 172700 162715568 1657 1657 1657 1657 0
96 20250311 172600 162715568 1657 1657 1657 1657 0
97 20250311 172500 162715568 1657 1657 1657 1657 0
98 20250311 172400 162715568 1657 1657 1657 1657 0
99 20250311 172300 162715568 1657 1657 1657 1657 0
100 20250311 172200 162715568 1657 1657 1657 1657 0
101 20250311 172100 162715568 1657 1657 1657 1657 0
102 20250311 172000 162715568 1657 1657 1657 1657 0
103 20250311 171900 162715568 1657 1657 1657 1657 0
104 20250311 171800 162715568 1657 1657 1657 1657 0
105 20250311 171700 162715568 1657 1657 1657 1657 0
106 20250311 171600 162715568 1657 1657 1657 1657 0
107 20250311 171500 162715568 1657 1657 1657 1657 0
108 20250311 171400 162715568 1657 1657 1657 1657 0
109 20250311 171300 162715568 1657 1657 1657 1657 0
110 20250311 171200 162715568 1657 1657 1657 1657 0
111 20250311 171100 162715568 1657 1657 1657 1657 0
112 20250311 171000 162715568 1657 1657 1657 1657 0
113 20250311 170900 162715568 1657 1657 1657 1657 0
114 20250311 170800 162715568 1657 1657 1657 1657 0
115 20250311 170700 162715568 1657 1657 1657 1657 0
116 20250311 170600 162715568 1657 1657 1657 1657 0
117 20250311 170500 162715568 1657 1657 1657 1657 0
118 20250311 170400 162715568 1657 1657 1657 1657 0
119 20250311 170300 162715568 1657 1657 1657 1657 0
120 20250311 170200 162715568 1657 1657 1657 1657 0
121 20250311 170100 162715568 1657 1657 1657 1657 0
122 20250311 170000 162715568 1657 1657 1657 1657 2020
123 20250311 165900 162715568 1657 1657 1657 1657 0
124 20250311 165800 162715568 1657 1657 1657 1657 0
125 20250311 165700 162715568 1657 1657 1657 1657 0
126 20250311 165600 162715568 1657 1657 1657 1657 0
127 20250311 165500 162715568 1657 1657 1657 1657 0
128 20250311 165400 162715568 1657 1657 1657 1657 0
129 20250311 165300 162715568 1657 1657 1657 1657 0
130 20250311 165200 162715568 1657 1657 1657 1657 0
131 20250311 165100 162715568 1657 1657 1657 1657 0
132 20250311 165000 162715568 1657 1657 1657 1657 0
133 20250311 164900 162715568 1657 1657 1657 1657 0
134 20250311 164800 162715568 1657 1657 1657 1657 0
135 20250311 164700 162715568 1657 1657 1657 1657 0
136 20250311 164600 162715568 1657 1657 1657 1657 0
137 20250311 164500 162715568 1657 1657 1657 1657 0
138 20250311 164400 162715568 1657 1657 1657 1657 0
139 20250311 164300 162715568 1657 1657 1657 1657 0
140 20250311 164200 162715568 1657 1657 1657 1657 0
141 20250311 164100 162715568 1657 1657 1657 1657 0
142 20250311 164000 162715568 1657 1657 1657 1657 0
143 20250311 163900 162715568 1657 1657 1657 1657 0
144 20250311 163800 162715568 1657 1657 1657 1657 0
145 20250311 163700 162715568 1657 1657 1657 1657 0
146 20250311 163600 162715568 1657 1657 1657 1657 0
147 20250311 163500 162715568 1657 1657 1657 1657 0
148 20250311 163400 162715568 1657 1657 1657 1657 0
149 20250311 163300 162715568 1657 1657 1657 1657 0
150 20250311 163200 162715568 1657 1657 1657 1657 0
151 20250311 163100 162715568 1657 1657 1657 1657 0
152 20250311 163000 162715568 1657 1657 1657 1657 2020
153 20250311 162900 162715568 1657 1657 1657 1657 0
154 20250311 162800 162715568 1657 1657 1657 1657 0
155 20250311 162700 162715568 1657 1657 1657 1657 0
156 20250311 162600 162715568 1657 1657 1657 1657 0
157 20250311 162500 162715568 1657 1657 1657 1657 0
158 20250311 162400 162715568 1657 1657 1657 1657 0
159 20250311 162300 162715568 1657 1657 1657 1657 0
160 20250311 162200 162715568 1657 1657 1657 1657 0
161 20250311 162100 162715568 1657 1657 1657 1657 0
162 20250311 162000 162715568 1657 1657 1657 1657 0
163 20250311 161900 162715568 1657 1657 1657 1657 0
164 20250311 161800 162715568 1657 1657 1657 1657 0
165 20250311 161700 162715568 1657 1657 1657 1657 0
166 20250311 161600 162715568 1657 1657 1657 1657 0
167 20250311 161500 162715568 1657 1657 1657 1657 0
168 20250311 161400 162715568 1657 1657 1657 1657 0
169 20250311 161300 162715568 1657 1657 1657 1657 0
170 20250311 161200 162715568 1657 1657 1657 1657 0
171 20250311 161100 162715568 1657 1657 1657 1657 0
172 20250311 161000 162715568 1657 1657 1657 1657 0
173 20250311 160900 162715568 1657 1657 1657 1657 0
174 20250311 160800 162715568 1657 1657 1657 1657 0
175 20250311 160700 162715568 1657 1657 1657 1657 0
176 20250311 160600 162715568 1657 1657 1657 1657 0
177 20250311 160500 162715568 1657 1657 1657 1657 0
178 20250311 160400 162715568 1657 1657 1657 1657 0
179 20250311 160300 162715568 1657 1657 1657 1657 0
180 20250311 160200 162715568 1657 1657 1657 1657 0
181 20250311 160100 162715568 1657 1657 1657 1657 0
182 20250311 160000 162715568 1657 1657 1657 1657 2020
183 20250311 155900 162715568 1657 1657 1657 1657 0
184 20250311 155800 162715568 1657 1657 1657 1657 0
185 20250311 155700 162715568 1657 1657 1657 1657 0
186 20250311 155600 162715568 1657 1657 1657 1657 0
187 20250311 155500 162715568 1657 1657 1657 1657 0
188 20250311 155400 162715568 1657 1657 1657 1657 0
189 20250311 155300 162715568 1657 1657 1657 1657 0
190 20250311 155200 162715568 1657 1657 1657 1657 0
191 20250311 155100 162715568 1657 1657 1657 1657 0
192 20250311 155000 162715568 1657 1657 1657 1657 0
193 20250311 154900 162715568 1657 1657 1657 1657 0
194 20250311 154800 162715568 1657 1657 1657 1657 0
195 20250311 154700 162715568 1657 1657 1657 1657 0
196 20250311 154600 162715568 1657 1657 1657 1657 0
197 20250311 154500 162715568 1657 1657 1657 1657 0
198 20250311 154400 162715568 1657 1657 1657 1657 0
199 20250311 154300 162715568 1657 1657 1657 1657 0
200 20250311 154200 162715568 1657 1657 1657 1657 0
201 20250311 154100 162715568 1657 1657 1657 1657 0
202 20250311 154000 162715568 1657 1657 1657 1657 0
203 20250311 153900 162715568 1657 1657 1657 1657 0
204 20250311 153800 162715568 1657 1657 1657 1657 0
205 20250311 153700 162715568 1657 1657 1657 1657 0
206 20250311 153600 162715568 1657 1657 1657 1657 0
207 20250311 153500 162715568 1657 1657 1657 1657 0
208 20250311 153400 162715568 1657 1657 1657 1657 0
209 20250311 153300 162715568 1657 1657 1657 1657 0
210 20250311 153200 162715568 1657 1657 1657 1657 0
211 20250311 153100 162715568 1657 1657 1657 1657 0
212 20250311 153000 162715568 1657 1657 1657 1657 4040
213 20250311 152900 159368428 1660 1660 1660 1660 0
214 20250311 152800 159368428 1660 1660 1660 1660 0
215 20250311 152700 159368428 1660 1660 1660 1660 0
216 20250311 152600 159368428 1660 1660 1660 1660 0
217 20250311 152500 159368428 1660 1660 1660 1660 0
218 20250311 152400 159368428 1660 1660 1660 1660 0
219 20250311 152300 159368428 1660 1660 1660 1660 0
220 20250311 152200 159368428 1660 1660 1660 1660 0
221 20250311 152100 159368428 1660 1660 1660 1660 0
222 20250311 152000 159368428 1660 1660 1660 1660 0
223 20250311 151900 159368428 1660 1660 1660 1660 60
224 20250311 151800 159268828 1660 1660 1660 1660 0
225 20250311 151700 159268828 1660 1660 1660 1660 0
226 20250311 151600 159268828 1660 1660 1660 1660 0
227 20250311 151500 159268828 1660 1660 1660 1660 0
228 20250311 151400 159268828 1660 1654 1660 1654 301
229 20250311 151300 158770968 1660 1660 1660 1660 0
230 20250311 151200 158770968 1660 1660 1660 1660 1
231 20250311 151100 158769308 1660 1660 1660 1660 0
232 20250311 151000 158769308 1660 1660 1660 1660 2000
233 20250311 150900 155449308 1660 1660 1660 1659 7
234 20250311 150800 155437693 1654 1660 1660 1654 152
235 20250311 150700 155186236 1661 1655 1661 1653 295
236 20250311 150600 154698319 1661 1661 1661 1655 231
237 20250311 150500 154315195 1661 1660 1661 1656 30
238 20250311 150400 154265464 1661 1661 1661 1661 0
239 20250311 150300 154265464 1661 1661 1661 1661 12
240 20250311 150200 154245532 1662 1662 1662 1662 0
241 20250311 150100 154245532 1662 1661 1662 1661 2
242 20250311 150000 154242209 1662 1662 1662 1662 0
243 20250311 145900 154242209 1662 1662 1662 1662 0
244 20250311 145800 154242209 1662 1662 1662 1662 10
245 20250311 145700 154225589 1662 1662 1662 1662 16
246 20250311 145600 154198997 1663 1663 1663 1663 0
247 20250311 145500 154198997 1663 1663 1663 1663 0
248 20250311 145400 154198997 1663 1663 1663 1663 0
249 20250311 145300 154198997 1663 1663 1663 1663 5
250 20250311 145200 154190682 1664 1664 1664 1664 56
251 20250311 145100 154097498 1663 1664 1664 1663 10
252 20250311 145000 154080863 1664 1664 1664 1664 0
253 20250311 144900 154080863 1664 1664 1664 1664 0
254 20250311 144800 154080863 1664 1664 1664 1664 0
255 20250311 144700 154080863 1664 1664 1664 1664 0
256 20250311 144600 154080863 1664 1664 1664 1664 0
257 20250311 144500 154080863 1664 1664 1664 1664 0
258 20250311 144400 154080863 1664 1664 1664 1664 50
259 20250311 144300 153997663 1664 1664 1664 1664 0
260 20250311 144200 153997663 1664 1664 1664 1664 0
261 20250311 144100 153997663 1664 1664 1664 1664 150
262 20250311 144000 153748063 1664 1664 1664 1664 0
263 20250311 143900 153748063 1664 1664 1664 1664 0
264 20250311 143800 153748063 1664 1664 1664 1664 0
265 20250311 143700 153748063 1664 1664 1664 1664 0
266 20250311 143600 153748063 1664 1664 1664 1664 0
267 20250311 143500 153748063 1664 1657 1664 1657 117
268 20250311 143400 153554080 1663 1663 1663 1657 10
269 20250311 143300 153537480 1664 1664 1664 1664 0
270 20250311 143200 153537480 1664 1657 1664 1657 183
271 20250311 143100 153234228 1657 1657 1657 1657 0
272 20250311 143000 153234228 1657 1657 1657 1657 10
273 20250311 142900 153217658 1665 1665 1665 1665 0
274 20250311 142800 153217658 1665 1665 1665 1665 0
275 20250311 142700 153217658 1665 1665 1665 1665 0
276 20250311 142600 153217658 1665 1665 1665 1665 0
277 20250311 142500 153217658 1665 1665 1665 1665 0
278 20250311 142400 153217658 1665 1665 1665 1665 10
279 20250311 142300 153201008 1665 1665 1665 1665 0
280 20250311 142200 153201008 1665 1665 1665 1665 0
281 20250311 142100 153201008 1665 1665 1665 1665 0
282 20250311 142000 153201008 1665 1665 1665 1665 0
283 20250311 141900 153201008 1665 1665 1665 1665 0
284 20250311 141800 153201008 1665 1665 1665 1665 0
285 20250311 141700 153201008 1665 1665 1665 1665 0
286 20250311 141600 153201008 1665 1665 1665 1665 10
287 20250311 141500 153184358 1665 1665 1665 1665 0
288 20250311 141400 153184358 1665 1665 1665 1665 30
289 20250311 141300 153134408 1665 1665 1665 1665 0
290 20250311 141200 153134408 1665 1663 1665 1658 124
291 20250311 141100 152928563 1663 1663 1663 1663 0
292 20250311 141000 152928563 1663 1663 1663 1663 38
293 20250311 140900 152865369 1663 1663 1663 1663 83
294 20250311 140800 152727340 1663 1663 1663 1663 0
295 20250311 140700 152727340 1663 1663 1663 1663 0
296 20250311 140600 152727340 1663 1663 1663 1663 0
297 20250311 140500 152727340 1663 1663 1663 1663 0
298 20250311 140400 152727340 1663 1666 1666 1663 12
299 20250311 140300 152707381 1666 1666 1666 1666 0
300 20250311 140200 152707381 1666 1666 1666 1666 0
301 20250311 140100 152707381 1666 1666 1666 1666 15
302 20250311 140000 152682391 1666 1666 1666 1666 1
303 20250311 135900 152680725 1665 1666 1666 1663 96
304 20250311 135800 152520805 1666 1666 1666 1666 0
305 20250311 135700 152520805 1666 1666 1666 1666 0
306 20250311 135600 152520805 1666 1666 1666 1666 0
307 20250311 135500 152520805 1666 1666 1666 1666 0
308 20250311 135400 152520805 1666 1666 1666 1666 1
309 20250311 135300 152519139 1666 1666 1666 1666 0
310 20250311 135200 152519139 1666 1664 1666 1664 603
311 20250311 135100 151514985 1665 1665 1665 1665 0
312 20250311 135000 151514985 1665 1665 1665 1665 0
313 20250311 134900 151514985 1665 1665 1665 1665 0
314 20250311 134800 151514985 1665 1665 1665 1665 0
315 20250311 134700 151514985 1665 1665 1665 1665 2
316 20250311 134600 151511655 1665 1665 1665 1665 2
317 20250311 134500 151508325 1665 1665 1665 1665 18
318 20250311 134400 151478355 1665 1665 1665 1665 0
319 20250311 134300 151478355 1665 1665 1665 1665 0
320 20250311 134200 151478355 1665 1665 1665 1665 0
321 20250311 134100 151478355 1665 1665 1665 1665 0
322 20250311 134000 151478355 1665 1665 1665 1665 0
323 20250311 133900 151478355 1665 1665 1665 1665 0
324 20250311 133800 151478355 1665 1665 1666 1661 412
325 20250311 133700 150793360 1665 1664 1665 1663 841
326 20250311 133600 149393709 1664 1664 1664 1664 0
327 20250311 133500 149393709 1664 1664 1664 1664 0
328 20250311 133400 149393709 1664 1664 1664 1664 0
329 20250311 133300 149393709 1664 1664 1664 1664 0
330 20250311 133200 149393709 1664 1664 1664 1664 0
331 20250311 133100 149393709 1664 1664 1664 1664 46
332 20250311 133000 149317165 1663 1663 1663 1663 122
333 20250311 132900 149114279 1663 1663 1663 1663 2
334 20250311 132800 149110953 1662 1662 1662 1662 6
335 20250311 132700 149100981 1662 1662 1662 1662 2
336 20250311 132600 149097657 1663 1663 1663 1663 0
337 20250311 132500 149097657 1663 1663 1663 1663 0
338 20250311 132400 149097657 1663 1663 1663 1663 0
339 20250311 132300 149097657 1663 1663 1663 1663 0
340 20250311 132200 149097657 1663 1663 1663 1663 9
341 20250311 132100 149082690 1663 1663 1663 1663 1
342 20250311 132000 149081027 1663 1663 1663 1663 50
343 20250311 131900 148997877 1663 1663 1663 1663 0
344 20250311 131800 148997877 1663 1663 1663 1663 0
345 20250311 131700 148997877 1663 1663 1663 1663 0
346 20250311 131600 148997877 1663 1663 1663 1663 0
347 20250311 131500 148997877 1663 1663 1663 1663 0
348 20250311 131400 148997877 1663 1663 1663 1663 3
349 20250311 131300 148992888 1659 1659 1659 1657 35
350 20250311 131200 148934825 1663 1663 1663 1663 1
351 20250311 131100 148933162 1663 1663 1663 1663 0
352 20250311 131000 148933162 1663 1663 1663 1663 0
353 20250311 130900 148933162 1663 1663 1663 1663 0
354 20250311 130800 148933162 1663 1663 1663 1663 1
355 20250311 130700 148931499 1664 1664 1664 1664 0
356 20250311 130600 148931499 1664 1664 1664 1664 0
357 20250311 130500 148931499 1664 1664 1664 1664 0
358 20250311 130400 148931499 1664 1664 1664 1664 10
359 20250311 130300 148914859 1666 1666 1666 1666 0
360 20250311 130200 148914859 1666 1666 1666 1666 0
361 20250311 130100 148914859 1666 1666 1666 1666 0
362 20250311 130000 148914859 1666 1666 1666 1666 0
363 20250311 125900 148914859 1666 1666 1666 1666 0
364 20250311 125800 148914859 1666 1666 1666 1666 0
365 20250311 125700 148914859 1666 1666 1666 1666 0
366 20250311 125600 148914859 1666 1665 1666 1665 54
367 20250311 125500 148824948 1665 1655 1665 1655 8
368 20250311 125400 148811693 1654 1654 1654 1652 706
369 20250311 125300 147645082 1651 1658 1658 1651 90
370 20250311 125200 147495918 1669 1669 1669 1669 0
371 20250311 125100 147495918 1669 1661 1669 1658 272
372 20250311 125000 147044521 1669 1668 1669 1668 3112
373 20250311 124900 141853704 1669 1665 1669 1665 17
374 20250311 124800 141825395 1669 1669 1669 1668 84
375 20250311 124700 141685279 1668 1669 1669 1668 302
376 20250311 124600 141181441 1669 1667 1669 1667 949
377 20250311 124500 139598672 1668 1668 1668 1668 50
378 20250311 124400 139515272 1668 1668 1668 1668 0
379 20250311 124300 139515272 1668 1665 1668 1665 341
380 20250311 124200 138947459 1665 1664 1665 1654 78
381 20250311 124100 138818264 1665 1664 1665 1654 1150
382 20250311 124000 136904235 1665 1665 1665 1664 210
383 20250311 123900 136554595 1665 1665 1665 1665 50
384 20250311 123800 136471345 1665 1664 1665 1664 1247
385 20250311 123700 134396331 1664 1663 1664 1662 258
386 20250311 123600 133967041 1657 1663 1665 1657 532
387 20250311 123500 133081894 1664 1664 1664 1664 0
388 20250311 123400 133081894 1664 1664 1664 1663 520
389 20250311 123300 132216744 1660 1668 1668 1660 900
390 20250311 123200 130722150 1669 1660 1669 1660 36
391 20250311 123100 130662189 1665 1660 1666 1659 1930
392 20250311 123000 127456459 1659 1656 1660 1656 3587
393 20250311 122900 121503998 1656 1655 1656 1655 617
394 20250311 122800 120482859 1655 1653 1655 1653 565
395 20250311 122700 119548854 1652 1650 1652 1650 2253
396 20250311 122600 115830904 1649 1649 1649 1649 937
397 20250311 122500 114285791 1649 1649 1649 1649 0
398 20250311 122400 114285791 1649 1648 1649 1648 10
399 20250311 122300 114269304 1649 1649 1649 1649 0
400 20250311 122200 114269304 1649 1649 1649 1649 0
401 20250311 122100 114269304 1649 1649 1649 1649 0
402 20250311 122000 114269304 1649 1648 1649 1648 100
403 20250311 121900 114104454 1649 1649 1649 1649 0
404 20250311 121800 114104454 1649 1649 1649 1649 0
405 20250311 121700 114104454 1649 1649 1649 1649 0
406 20250311 121600 114104454 1649 1649 1649 1649 0
407 20250311 121500 114104454 1649 1649 1649 1649 30
408 20250311 121400 114054984 1639 1649 1649 1639 12
409 20250311 121300 114035216 1640 1640 1640 1640 0
410 20250311 121200 114035216 1640 1641 1641 1640 3000
411 20250311 121100 109115161 1640 1650 1650 1640 101
412 20250311 121000 108949389 1649 1645 1650 1639 1223
413 20250311 120900 106936505 1650 1648 1650 1648 120
414 20250311 120800 106738705 1650 1648 1650 1648 450
415 20250311 120700 105996905 1648 1648 1648 1648 200
416 20250311 120600 105667305 1650 1648 1650 1648 405
417 20250311 120500 104999455 1650 1647 1650 1647 257
418 20250311 120400 104576096 1650 1644 1650 1644 1057
419 20250311 120300 102838029 1644 1643 1644 1643 1049
420 20250311 120200 101114472 1643 1641 1643 1637 1272
421 20250311 120100 99029733 1640 1640 1641 1640 2594
422 20250311 120000 94775505 1640 1640 1640 1639 85
423 20250311 115900 94636185 1640 1640 1640 1640 30
424 20250311 115800 94586985 1640 1640 1640 1640 106
425 20250311 115700 94413145 1640 1640 1640 1640 50
426 20250311 115600 94331145 1639 1639 1639 1639 514
427 20250311 115500 93488699 1638 1639 1639 1638 36
428 20250311 115400 93429711 1638 1638 1638 1638 163
429 20250311 115300 93162717 1638 1637 1638 1637 20
430 20250311 115200 93129958 1638 1638 1638 1638 0
431 20250311 115100 93129958 1638 1637 1638 1637 12
432 20250311 115000 93110303 1637 1637 1638 1637 11
433 20250311 114900 93092289 1632 1632 1632 1632 2
434 20250311 114800 93089025 1638 1638 1638 1638 0
435 20250311 114700 93089025 1638 1638 1638 1638 20
436 20250311 114600 93056265 1639 1638 1639 1638 100
437 20250311 114500 92892450 1638 1638 1638 1638 374
438 20250311 114400 92279838 1638 1637 1638 1637 200
439 20250311 114300 91952326 1638 1638 1638 1638 0
440 20250311 114200 91952326 1638 1638 1638 1638 0
441 20250311 114100 91952326 1638 1638 1638 1638 0
442 20250311 114000 91952326 1638 1638 1638 1638 1
443 20250311 113900 91950688 1636 1636 1636 1636 324
444 20250311 113800 91420624 1636 1636 1636 1636 1
445 20250311 113700 91418988 1629 1629 1629 1629 11
446 20250311 113600 91401069 1636 1636 1636 1636 0
447 20250311 113500 91401069 1636 1636 1636 1636 0
448 20250311 113400 91401069 1636 1636 1636 1636 0
449 20250311 113300 91401069 1636 1636 1636 1636 0
450 20250311 113200 91401069 1636 1636 1636 1636 0
451 20250311 113100 91401069 1636 1636 1636 1636 0
452 20250311 113000 91401069 1636 1636 1636 1636 100
453 20250311 112900 91237469 1636 1636 1636 1636 0
454 20250311 112800 91237469 1636 1636 1636 1636 0
455 20250311 112700 91237469 1636 1636 1636 1636 181
456 20250311 112600 90941353 1638 1638 1638 1638 1
457 20250311 112500 90939715 1637 1638 1638 1637 56
458 20250311 112400 90847993 1638 1636 1638 1636 916
459 20250311 112300 89349349 1636 1636 1636 1636 1
460 20250311 112200 89347713 1635 1635 1635 1635 0
461 20250311 112100 89347713 1635 1635 1635 1635 0
462 20250311 112000 89347713 1635 1635 1635 1635 0
463 20250311 111900 89347713 1635 1635 1635 1635 0
464 20250311 111800 89347713 1635 1627 1635 1627 53
465 20250311 111700 89261458 1637 1637 1637 1637 0
466 20250311 111600 89261458 1637 1637 1637 1637 0
467 20250311 111500 89261458 1637 1637 1637 1637 0
468 20250311 111400 89261458 1637 1637 1637 1637 0
469 20250311 111300 89261458 1637 1637 1637 1637 0
470 20250311 111200 89261458 1637 1637 1637 1637 0
471 20250311 111100 89261458 1637 1637 1637 1637 0
472 20250311 111000 89261458 1637 1637 1637 1637 1
473 20250311 110900 89259821 1625 1627 1627 1625 2000
474 20250311 110800 86007647 1638 1637 1638 1637 99
475 20250311 110700 85845583 1636 1636 1636 1636 15
476 20250311 110600 85821043 1637 1637 1637 1637 0
477 20250311 110500 85821043 1637 1637 1637 1637 0
478 20250311 110400 85821043 1637 1637 1637 1637 2
479 20250311 110300 85817769 1624 1624 1624 1624 0
480 20250311 110200 85817769 1624 1635 1638 1624 5468
481 20250311 110100 76929080 1637 1637 1637 1637 0
482 20250311 110000 76929080 1637 1636 1637 1627 151
483 20250311 105900 76682943 1637 1635 1637 1635 400
484 20250311 105800 76028727 1637 1637 1637 1637 0
485 20250311 105700 76028727 1637 1637 1637 1637 0
486 20250311 105600 76028727 1637 1637 1637 1637 0
487 20250311 105500 76028727 1637 1637 1637 1637 0
488 20250311 105400 76028727 1637 1637 1637 1637 1
489 20250311 105300 76027090 1638 1638 1638 1638 0
490 20250311 105200 76027090 1638 1638 1638 1638 0
491 20250311 105100 76027090 1638 1635 1638 1635 164
492 20250311 105000 75758947 1635 1635 1635 1635 272
493 20250311 104900 75314227 1634 1634 1634 1634 0
494 20250311 104800 75314227 1634 1634 1634 1634 0
495 20250311 104700 75314227 1634 1634 1634 1634 500
496 20250311 104600 74497227 1635 1635 1635 1635 0
497 20250311 104500 74497227 1635 1635 1635 1635 0
498 20250311 104400 74497227 1635 1635 1635 1635 3
499 20250311 104300 74492322 1634 1634 1634 1634 0
500 20250311 104200 74492322 1634 1632 1634 1632 1464
501 20250311 104100 72102674 1631 1631 1631 1631 69
502 20250311 104000 71990135 1631 1624 1631 1624 7
503 20250311 103900 71978760 1631 1631 1631 1631 0
504 20250311 103800 71978760 1631 1631 1631 1631 1
505 20250311 103700 71977129 1625 1625 1625 1625 1
506 20250311 103600 71975504 1631 1631 1631 1631 0
507 20250311 103500 71975504 1631 1631 1631 1631 0
508 20250311 103400 71975504 1631 1624 1631 1621 184
509 20250311 103300 71675731 1631 1631 1631 1631 0
510 20250311 103200 71675731 1631 1631 1631 1631 0
511 20250311 103100 71675731 1631 1631 1631 1631 0
512 20250311 103000 71675731 1631 1631 1631 1631 1
513 20250311 102900 71674100 1625 1625 1625 1625 11
514 20250311 102800 71656225 1631 1631 1631 1631 1
515 20250311 102700 71654594 1631 1630 1631 1630 56
516 20250311 102600 71563313 1632 1632 1632 1632 0
517 20250311 102500 71563313 1632 1632 1632 1632 0
518 20250311 102400 71563313 1632 1632 1632 1632 0
519 20250311 102300 71563313 1632 1632 1632 1632 0
520 20250311 102200 71563313 1632 1632 1632 1632 0
521 20250311 102100 71563313 1632 1632 1632 1632 0
522 20250311 102000 71563313 1632 1632 1632 1632 1
523 20250311 101900 71561681 1621 1621 1621 1621 2192
524 20250311 101800 68008449 1621 1623 1623 1621 2051
525 20250311 101700 64683692 1630 1630 1630 1630 0
526 20250311 101600 64683692 1630 1630 1630 1630 0
527 20250311 101500 64683692 1630 1630 1630 1630 0
528 20250311 101400 64683692 1630 1630 1630 1630 0
529 20250311 101300 64683692 1630 1630 1630 1630 501
530 20250311 101200 63867062 1622 1630 1630 1622 3369
531 20250311 101100 58402432 1622 1622 1622 1622 3464
532 20250311 101000 52783824 1630 1630 1630 1630 0
533 20250311 100900 52783824 1630 1626 1630 1626 149
534 20250311 100800 52541426 1628 1628 1628 1628 0
535 20250311 100700 52541426 1628 1628 1628 1628 0
536 20250311 100600 52541426 1628 1628 1628 1628 0
537 20250311 100500 52541426 1628 1628 1628 1628 1
538 20250311 100400 52539798 1630 1630 1630 1630 0
539 20250311 100300 52539798 1630 1630 1630 1630 0
540 20250311 100200 52539798 1630 1630 1630 1630 0
541 20250311 100100 52539798 1630 1622 1630 1622 1001
542 20250311 100000 50916168 1622 1623 1623 1622 84
543 20250311 095900 50779917 1630 1630 1630 1630 1
544 20250311 095800 50778287 1630 1630 1630 1630 0
545 20250311 095700 50778287 1630 1630 1630 1630 0
546 20250311 095600 50778287 1630 1630 1630 1630 1
547 20250311 095500 50776657 1630 1630 1630 1630 3
548 20250311 095400 50771767 1622 1622 1622 1622 0
549 20250311 095300 50771767 1622 1622 1622 1622 0
550 20250311 095200 50771767 1622 1629 1630 1622 206
551 20250311 095100 50437366 1622 1622 1622 1622 10
552 20250311 095000 50421146 1630 1630 1630 1630 0
553 20250311 094900 50421146 1630 1623 1630 1622 2001
554 20250311 094800 47174524 1623 1625 1625 1623 2000
555 20250311 094700 43928485 1630 1630 1630 1626 761
556 20250311 094600 42690619 1637 1637 1637 1637 0
557 20250311 094500 42690619 1637 1637 1637 1637 0
558 20250311 094400 42690619 1637 1637 1637 1637 0
559 20250311 094300 42690619 1637 1637 1637 1637 5
560 20250311 094200 42682434 1637 1637 1637 1637 1
561 20250311 094100 42680797 1628 1628 1628 1628 1
562 20250311 094000 42679169 1628 1628 1628 1628 20
563 20250311 093900 42646609 1637 1628 1637 1628 103
564 20250311 093800 42478898 1638 1638 1638 1638 0
565 20250311 093700 42478898 1638 1638 1638 1638 1
566 20250311 093600 42477260 1638 1638 1638 1638 0
567 20250311 093500 42477260 1638 1638 1638 1638 3
568 20250311 093400 42472346 1629 1638 1638 1629 2212
569 20250311 093300 38868980 1629 1629 1629 1629 4000
570 20250311 093200 32352980 1638 1630 1638 1629 1501
571 20250311 093100 29906367 1638 1638 1638 1638 100
572 20250311 093000 29742567 1638 1638 1638 1635 53
573 20250311 092900 29655903 1630 1630 1630 1630 2092
574 20250311 092800 26245943 1636 1636 1636 1636 100
575 20250311 092700 26082343 1636 1636 1636 1636 0
576 20250311 092600 26082343 1636 1636 1636 1636 0
577 20250311 092500 26082343 1636 1636 1636 1636 0
578 20250311 092400 26082343 1636 1637 1637 1636 126
579 20250311 092300 25876082 1638 1635 1638 1635 1039
580 20250311 092200 24175476 1630 1630 1635 1630 1088
581 20250311 092100 22402016 1635 1630 1636 1630 31
582 20250311 092000 22351455 1637 1637 1637 1637 0
583 20250311 091900 22351455 1637 1637 1637 1637 0
584 20250311 091800 22351455 1637 1629 1637 1629 1379
585 20250311 091700 20105056 1637 1637 1637 1637 0
586 20250311 091600 20105056 1637 1637 1637 1637 0
587 20250311 091500 20105056 1637 1633 1637 1629 525
588 20250311 091400 19249727 1637 1637 1637 1637 5
589 20250311 091300 19241542 1637 1629 1637 1629 518
590 20250311 091200 18397644 1633 1629 1633 1629 547
591 20250311 091100 17506569 1637 1637 1637 1637 0
592 20250311 091000 17506569 1637 1637 1637 1637 0
593 20250311 090900 17506569 1637 1628 1638 1628 84
594 20250311 090800 17369789 1640 1640 1640 1640 4
595 20250311 090700 17363229 1641 1638 1641 1638 3959
596 20250311 090600 10877595 1638 1628 1638 1628 4525
597 20250311 090500 3506630 1629 1620 1629 1620 399
598 20250311 090400 2860241 1620 1620 1620 1620 0
599 20250311 090300 2860241 1620 1620 1620 1620 10
600 20250311 090200 2844041 1620 1620 1620 1620 0
601 20250311 090100 2844041 1620 1616 1620 1616 86
602 20250311 090000 2704741 1610 1609 1610 1609 1681

1
013520/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,50051252,0,81433387004,0.00
20250306,0,50051252,0,81583540760,0.00
20250305,0,50051252,0,81683643264,0.00
20250304,0,50051252,0,82984975816,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 50051252 0 81433387004 0.00
3 20250306 0 50051252 0 81583540760 0.00
4 20250305 0 50051252 0 81683643264 0.00
5 20250304 0 50051252 0 82984975816 0.00