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

618
031510/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191600,97641523,1120,1120,1120,1120,1340
20250311,191500,97641523,1120,1120,1120,1120,0
20250311,191400,97641523,1120,1120,1120,1120,0
20250311,191300,97641523,1120,1120,1120,1120,0
20250311,191200,97641523,1120,1120,1120,1120,0
20250311,191100,97641523,1120,1120,1120,1120,0
20250311,191000,97641523,1120,1120,1120,1120,0
20250311,190900,97641523,1120,1120,1120,1120,0
20250311,190800,97641523,1120,1120,1120,1120,0
20250311,190700,97641523,1120,1120,1120,1120,0
20250311,190600,97641523,1120,1120,1120,1120,0
20250311,190500,97641523,1120,1120,1120,1120,0
20250311,190400,97641523,1120,1120,1120,1120,0
20250311,190300,97641523,1120,1120,1120,1120,0
20250311,190200,97641523,1120,1120,1120,1120,0
20250311,190100,97641523,1120,1120,1120,1120,0
20250311,190000,97641523,1120,1120,1120,1120,0
20250311,185900,97641523,1120,1120,1120,1120,0
20250311,185800,97641523,1120,1120,1120,1120,0
20250311,185700,97641523,1120,1120,1120,1120,0
20250311,185600,97641523,1120,1120,1120,1120,0
20250311,185500,97641523,1120,1120,1120,1120,0
20250311,185400,97641523,1120,1120,1120,1120,0
20250311,185300,97641523,1120,1120,1120,1120,0
20250311,185200,97641523,1120,1120,1120,1120,0
20250311,185100,97641523,1120,1120,1120,1120,0
20250311,185000,97641523,1120,1120,1120,1120,0
20250311,184900,97641523,1120,1120,1120,1120,0
20250311,184800,97641523,1120,1120,1120,1120,0
20250311,184700,97641523,1120,1120,1120,1120,0
20250311,184600,97641523,1120,1120,1120,1120,1340
20250311,184500,97641523,1120,1120,1120,1120,0
20250311,184400,97641523,1120,1120,1120,1120,0
20250311,184300,97641523,1120,1120,1120,1120,0
20250311,184200,97641523,1120,1120,1120,1120,0
20250311,184100,97641523,1120,1120,1120,1120,0
20250311,184000,97641523,1120,1120,1120,1120,0
20250311,183900,97641523,1120,1120,1120,1120,0
20250311,183800,97641523,1120,1120,1120,1120,0
20250311,183700,97641523,1120,1120,1120,1120,0
20250311,183600,97641523,1120,1120,1120,1120,0
20250311,183500,97641523,1120,1120,1120,1120,0
20250311,183400,97641523,1120,1120,1120,1120,0
20250311,183300,97641523,1120,1120,1120,1120,0
20250311,183200,97641523,1120,1120,1120,1120,0
20250311,183100,97641523,1120,1120,1120,1120,0
20250311,183000,97641523,1120,1120,1120,1120,0
20250311,182900,97641523,1120,1120,1120,1120,0
20250311,182800,97641523,1120,1120,1120,1120,0
20250311,182700,97641523,1120,1120,1120,1120,0
20250311,182600,97641523,1120,1120,1120,1120,0
20250311,182500,97641523,1120,1120,1120,1120,0
20250311,182400,97641523,1120,1120,1120,1120,0
20250311,182300,97641523,1120,1120,1120,1120,0
20250311,182200,97641523,1120,1120,1120,1120,0
20250311,182100,97641523,1120,1120,1120,1120,0
20250311,182000,97641523,1120,1120,1120,1120,0
20250311,181900,97641523,1120,1120,1120,1120,0
20250311,181800,97641523,1120,1120,1120,1120,0
20250311,181700,97641523,1120,1120,1120,1120,0
20250311,181600,97641523,1120,1120,1120,1120,1340
20250311,181500,97641523,1120,1120,1120,1120,0
20250311,181400,97641523,1120,1120,1120,1120,0
20250311,181300,97641523,1120,1120,1120,1120,0
20250311,181200,97641523,1120,1120,1120,1120,0
20250311,181100,97641523,1120,1120,1120,1120,0
20250311,181000,97641523,1120,1120,1120,1120,0
20250311,180900,97641523,1120,1120,1120,1120,0
20250311,180800,97641523,1120,1120,1120,1120,0
20250311,180700,97641523,1120,1120,1120,1120,0
20250311,180600,97641523,1120,1120,1120,1120,0
20250311,180500,97641523,1120,1120,1120,1120,0
20250311,180400,97641523,1120,1120,1120,1120,0
20250311,180300,97641523,1120,1120,1120,1120,0
20250311,180200,97641523,1120,1120,1120,1120,0
20250311,180100,97641523,1120,1120,1120,1120,0
20250311,180000,97641523,1120,1120,1120,1120,0
20250311,175900,97641523,1120,1120,1120,1120,0
20250311,175800,97641523,1120,1120,1120,1120,0
20250311,175700,97641523,1120,1120,1120,1120,0
20250311,175600,97641523,1120,1120,1120,1120,0
20250311,175500,97641523,1120,1120,1120,1120,0
20250311,175400,97641523,1120,1120,1120,1120,0
20250311,175300,97641523,1120,1120,1120,1120,0
20250311,175200,97641523,1120,1120,1120,1120,0
20250311,175100,97641523,1120,1120,1120,1120,0
20250311,175000,97641523,1120,1120,1120,1120,0
20250311,174900,97641523,1120,1120,1120,1120,0
20250311,174800,97641523,1120,1120,1120,1120,0
20250311,174700,97641523,1120,1120,1120,1120,0
20250311,174600,97641523,1120,1120,1120,1120,1340
20250311,174500,97641523,1120,1120,1120,1120,0
20250311,174400,97641523,1120,1120,1120,1120,0
20250311,174300,97641523,1120,1120,1120,1120,0
20250311,174200,97641523,1120,1120,1120,1120,0
20250311,174100,97641523,1120,1120,1120,1120,0
20250311,174000,97641523,1120,1120,1120,1120,0
20250311,173900,97641523,1120,1120,1120,1120,0
20250311,173800,97641523,1120,1120,1120,1120,0
20250311,173700,97641523,1120,1120,1120,1120,0
20250311,173600,97641523,1120,1120,1120,1120,0
20250311,173500,97641523,1120,1120,1120,1120,0
20250311,173400,97641523,1120,1120,1120,1120,0
20250311,173300,97641523,1120,1120,1120,1120,0
20250311,173200,97641523,1120,1120,1120,1120,0
20250311,173100,97641523,1120,1120,1120,1120,0
20250311,173000,97641523,1120,1120,1120,1120,0
20250311,172900,97641523,1120,1120,1120,1120,0
20250311,172800,97641523,1120,1120,1120,1120,0
20250311,172700,97641523,1120,1120,1120,1120,0
20250311,172600,97641523,1120,1120,1120,1120,0
20250311,172500,97641523,1120,1120,1120,1120,0
20250311,172400,97641523,1120,1120,1120,1120,0
20250311,172300,97641523,1120,1120,1120,1120,0
20250311,172200,97641523,1120,1120,1120,1120,0
20250311,172100,97641523,1120,1120,1120,1120,0
20250311,172000,97641523,1120,1120,1120,1120,0
20250311,171900,97641523,1120,1120,1120,1120,0
20250311,171800,97641523,1120,1120,1120,1120,0
20250311,171700,97641523,1120,1120,1120,1120,0
20250311,171600,97641523,1120,1120,1120,1120,1340
20250311,171500,97641523,1120,1120,1120,1120,0
20250311,171400,97641523,1120,1120,1120,1120,0
20250311,171300,97641523,1120,1120,1120,1120,0
20250311,171200,97641523,1120,1120,1120,1120,0
20250311,171100,97641523,1120,1120,1120,1120,0
20250311,171000,97641523,1120,1120,1120,1120,0
20250311,170900,97641523,1120,1120,1120,1120,0
20250311,170800,97641523,1120,1120,1120,1120,0
20250311,170700,97641523,1120,1120,1120,1120,0
20250311,170600,97641523,1120,1120,1120,1120,0
20250311,170500,97641523,1120,1120,1120,1120,0
20250311,170400,97641523,1120,1120,1120,1120,0
20250311,170300,97641523,1120,1120,1120,1120,0
20250311,170200,97641523,1120,1120,1120,1120,0
20250311,170100,97641523,1120,1120,1120,1120,0
20250311,170000,97641523,1120,1120,1120,1120,0
20250311,165900,97641523,1120,1120,1120,1120,0
20250311,165800,97641523,1120,1120,1120,1120,0
20250311,165700,97641523,1120,1120,1120,1120,0
20250311,165600,97641523,1120,1120,1120,1120,0
20250311,165500,97641523,1120,1120,1120,1120,0
20250311,165400,97641523,1120,1120,1120,1120,0
20250311,165300,97641523,1120,1120,1120,1120,0
20250311,165200,97641523,1120,1120,1120,1120,0
20250311,165100,97641523,1120,1120,1120,1120,0
20250311,165000,97641523,1120,1120,1120,1120,0
20250311,164900,97641523,1120,1120,1120,1120,0
20250311,164800,97641523,1120,1120,1120,1120,0
20250311,164700,97641523,1120,1120,1120,1120,0
20250311,164600,97641523,1120,1120,1120,1120,1340
20250311,164500,97641523,1120,1120,1120,1120,0
20250311,164400,97641523,1120,1120,1120,1120,0
20250311,164300,97641523,1120,1120,1120,1120,0
20250311,164200,97641523,1120,1120,1120,1120,0
20250311,164100,97641523,1120,1120,1120,1120,0
20250311,164000,97641523,1120,1120,1120,1120,0
20250311,163900,97641523,1120,1120,1120,1120,0
20250311,163800,97641523,1120,1120,1120,1120,0
20250311,163700,97641523,1120,1120,1120,1120,0
20250311,163600,97641523,1120,1120,1120,1120,0
20250311,163500,97641523,1120,1120,1120,1120,0
20250311,163400,97641523,1120,1120,1120,1120,0
20250311,163300,97641523,1120,1120,1120,1120,0
20250311,163200,97641523,1120,1120,1120,1120,0
20250311,163100,97641523,1120,1120,1120,1120,0
20250311,163000,97641523,1120,1120,1120,1120,0
20250311,162900,97641523,1120,1120,1120,1120,0
20250311,162800,97641523,1120,1120,1120,1120,0
20250311,162700,97641523,1120,1120,1120,1120,0
20250311,162600,97641523,1120,1120,1120,1120,0
20250311,162500,97641523,1120,1120,1120,1120,0
20250311,162400,97641523,1120,1120,1120,1120,0
20250311,162300,97641523,1120,1120,1120,1120,0
20250311,162200,97641523,1120,1120,1120,1120,0
20250311,162100,97641523,1120,1120,1120,1120,0
20250311,162000,97641523,1120,1120,1120,1120,0
20250311,161900,97641523,1120,1120,1120,1120,0
20250311,161800,97641523,1120,1120,1120,1120,0
20250311,161700,97641523,1120,1120,1120,1120,0
20250311,161600,97641523,1120,1120,1120,1120,1340
20250311,161500,97641523,1120,1120,1120,1120,0
20250311,161400,97641523,1120,1120,1120,1120,0
20250311,161300,97641523,1120,1120,1120,1120,0
20250311,161200,97641523,1120,1120,1120,1120,0
20250311,161100,97641523,1120,1120,1120,1120,0
20250311,161000,97641523,1120,1120,1120,1120,0
20250311,160900,97641523,1120,1120,1120,1120,0
20250311,160800,97641523,1120,1120,1120,1120,0
20250311,160700,97641523,1120,1120,1120,1120,0
20250311,160600,97641523,1120,1120,1120,1120,0
20250311,160500,97641523,1120,1120,1120,1120,0
20250311,160400,97641523,1120,1120,1120,1120,0
20250311,160300,97641523,1120,1120,1120,1120,0
20250311,160200,97641523,1120,1120,1120,1120,0
20250311,160100,97641523,1120,1120,1120,1120,0
20250311,160000,97641523,1120,1120,1120,1120,0
20250311,155900,97641523,1120,1120,1120,1120,0
20250311,155800,97641523,1120,1120,1120,1120,0
20250311,155700,97641523,1120,1120,1120,1120,0
20250311,155600,97641523,1120,1120,1120,1120,0
20250311,155500,97641523,1120,1120,1120,1120,0
20250311,155400,97641523,1120,1120,1120,1120,0
20250311,155300,97641523,1120,1120,1120,1120,0
20250311,155200,97641523,1120,1120,1120,1120,0
20250311,155100,97641523,1120,1120,1120,1120,0
20250311,155000,97641523,1120,1120,1120,1120,0
20250311,154900,97641523,1120,1120,1120,1120,0
20250311,154800,97641523,1120,1120,1120,1120,0
20250311,154700,97641523,1120,1120,1120,1120,0
20250311,154600,97641523,1120,1120,1120,1120,1340
20250311,154500,97641523,1120,1120,1120,1120,0
20250311,154400,97641523,1120,1120,1120,1120,0
20250311,154300,97641523,1120,1120,1120,1120,0
20250311,154200,97641523,1120,1120,1120,1120,0
20250311,154100,97641523,1120,1120,1120,1120,0
20250311,154000,97641523,1120,1120,1120,1120,0
20250311,153900,97641523,1120,1120,1120,1120,0
20250311,153800,97641523,1120,1120,1120,1120,0
20250311,153700,97641523,1120,1120,1120,1120,0
20250311,153600,97641523,1120,1120,1120,1120,0
20250311,153500,97641523,1120,1120,1120,1120,0
20250311,153400,97641523,1120,1120,1120,1120,0
20250311,153300,97641523,1120,1120,1120,1120,0
20250311,153200,97641523,1120,1120,1120,1120,0
20250311,153100,97641523,1120,1120,1120,1120,0
20250311,153000,97641523,1120,1120,1120,1120,1340
20250311,152900,96140723,1149,1149,1149,1149,0
20250311,152800,96140723,1149,1149,1149,1149,0
20250311,152700,96140723,1149,1149,1149,1149,0
20250311,152600,96140723,1149,1149,1149,1149,0
20250311,152500,96140723,1149,1149,1149,1149,0
20250311,152400,96140723,1149,1149,1149,1149,0
20250311,152300,96140723,1149,1149,1149,1149,0
20250311,152200,96140723,1149,1149,1149,1149,0
20250311,152100,96140723,1149,1149,1149,1149,0
20250311,152000,96140723,1149,1149,1149,1149,0
20250311,151900,96140723,1149,1149,1149,1149,0
20250311,151800,96140723,1149,1149,1149,1149,0
20250311,151700,96140723,1149,1149,1149,1149,0
20250311,151600,96140723,1149,1149,1149,1149,0
20250311,151500,96140723,1149,1149,1149,1149,1
20250311,151400,96139574,1149,1149,1149,1149,0
20250311,151300,96139574,1149,1149,1149,1149,1
20250311,151200,96138425,1149,1149,1149,1149,2
20250311,151100,96136127,1143,1144,1144,1143,97
20250311,151000,96025208,1144,1144,1144,1144,1000
20250311,150900,94881208,1143,1143,1143,1143,1
20250311,150800,94880065,1152,1152,1152,1152,0
20250311,150700,94880065,1152,1152,1152,1152,5
20250311,150600,94874305,1141,1143,1143,1141,101
20250311,150500,94758866,1143,1154,1154,1143,2
20250311,150400,94756569,1155,1155,1155,1155,1
20250311,150300,94755414,1155,1155,1155,1155,1
20250311,150200,94754259,1155,1149,1155,1149,3
20250311,150100,94750806,1145,1140,1156,1140,78
20250311,150000,94661700,1132,1132,1132,1132,0
20250311,145900,94661700,1132,1132,1132,1132,6
20250311,145800,94654908,1131,1131,1131,1131,0
20250311,145700,94654908,1131,1131,1131,1131,0
20250311,145600,94654908,1131,1131,1131,1131,0
20250311,145500,94654908,1131,1132,1132,1131,500
20250311,145400,94089359,1131,1131,1131,1131,0
20250311,145300,94089359,1131,1131,1131,1131,0
20250311,145200,94089359,1131,1133,1133,1131,48
20250311,145100,94035069,1135,1143,1143,1135,43
20250311,145000,93986244,1145,1145,1145,1145,0
20250311,144900,93986244,1145,1145,1145,1145,1
20250311,144800,93985099,1147,1147,1147,1147,29
20250311,144700,93951836,1147,1147,1147,1147,0
20250311,144600,93951836,1147,1147,1147,1147,0
20250311,144500,93951836,1147,1147,1147,1147,1
20250311,144400,93950689,1160,1160,1160,1160,0
20250311,144300,93950689,1160,1160,1160,1160,0
20250311,144200,93950689,1160,1143,1160,1143,309
20250311,144100,93596507,1137,1137,1137,1137,1
20250311,144000,93595370,1138,1153,1153,1138,3271
20250311,143900,89869902,1155,1155,1155,1155,0
20250311,143800,89869902,1155,1155,1155,1155,0
20250311,143700,89869902,1155,1157,1157,1155,20
20250311,143600,89846764,1157,1157,1157,1157,0
20250311,143500,89846764,1157,1157,1157,1157,0
20250311,143400,89846764,1157,1157,1157,1157,23
20250311,143300,89820153,1159,1170,1170,1159,2
20250311,143200,89817824,1170,1162,1170,1162,10
20250311,143100,89806144,1161,1157,1161,1157,3402
20250311,143000,85865388,1157,1145,1157,1145,210
20250311,142900,85623508,1145,1132,1145,1132,2100
20250311,142800,83238484,1140,1124,1140,1124,3142
20250311,142700,79679906,1121,1121,1121,1121,847
20250311,142600,78730419,1123,1123,1123,1123,0
20250311,142500,78730419,1123,1123,1123,1123,45
20250311,142400,78679884,1121,1121,1121,1121,0
20250311,142300,78679884,1121,1121,1121,1121,0
20250311,142200,78679884,1121,1121,1121,1121,0
20250311,142100,78679884,1121,1121,1121,1121,0
20250311,142000,78679884,1121,1121,1121,1121,1
20250311,141900,78678763,1114,1114,1114,1114,0
20250311,141800,78678763,1114,1114,1114,1114,0
20250311,141700,78678763,1114,1114,1114,1114,0
20250311,141600,78678763,1114,1114,1114,1114,0
20250311,141500,78678763,1114,1114,1114,1114,0
20250311,141400,78678763,1114,1114,1114,1114,50
20250311,141300,78623063,1114,1114,1114,1114,0
20250311,141200,78623063,1114,1114,1114,1114,5
20250311,141100,78617493,1114,1114,1114,1114,0
20250311,141000,78617493,1114,1114,1114,1114,0
20250311,140900,78617493,1114,1114,1114,1114,0
20250311,140800,78617493,1114,1114,1114,1114,1
20250311,140700,78616379,1120,1120,1120,1120,0
20250311,140600,78616379,1120,1120,1120,1120,0
20250311,140500,78616379,1120,1120,1120,1120,0
20250311,140400,78616379,1120,1120,1120,1120,0
20250311,140300,78616379,1120,1120,1120,1120,0
20250311,140200,78616379,1120,1120,1120,1120,0
20250311,140100,78616379,1120,1120,1120,1120,0
20250311,140000,78616379,1120,1120,1120,1120,0
20250311,135900,78616379,1120,1120,1120,1120,0
20250311,135800,78616379,1120,1120,1120,1120,0
20250311,135700,78616379,1120,1120,1120,1120,0
20250311,135600,78616379,1120,1120,1120,1120,0
20250311,135500,78616379,1120,1120,1120,1120,0
20250311,135400,78616379,1120,1120,1120,1120,0
20250311,135300,78616379,1120,1120,1120,1120,0
20250311,135200,78616379,1120,1120,1120,1120,0
20250311,135100,78616379,1120,1120,1120,1120,0
20250311,135000,78616379,1120,1120,1120,1120,0
20250311,134900,78616379,1120,1120,1120,1120,300
20250311,134800,78280379,1120,1120,1120,1120,446
20250311,134700,77780859,1120,1120,1120,1120,3
20250311,134600,77777499,1111,1111,1111,1111,0
20250311,134500,77777499,1111,1111,1111,1111,0
20250311,134400,77777499,1111,1111,1111,1111,0
20250311,134300,77777499,1111,1117,1117,1111,536
20250311,134200,77180935,1123,1123,1123,1123,1
20250311,134100,77179812,1115,1115,1115,1115,0
20250311,134000,77179812,1115,1115,1115,1115,0
20250311,133900,77179812,1115,1115,1115,1115,0
20250311,133800,77179812,1115,1115,1115,1115,0
20250311,133700,77179812,1115,1115,1115,1115,0
20250311,133600,77179812,1115,1115,1115,1115,0
20250311,133500,77179812,1115,1115,1115,1115,0
20250311,133400,77179812,1115,1115,1115,1115,9
20250311,133300,77169777,1115,1115,1115,1115,0
20250311,133200,77169777,1115,1115,1115,1115,0
20250311,133100,77169777,1115,1117,1117,1115,305
20250311,133000,76829655,1127,1127,1127,1127,0
20250311,132900,76829655,1127,1127,1127,1127,0
20250311,132800,76829655,1127,1127,1127,1127,0
20250311,132700,76829655,1127,1127,1127,1127,0
20250311,132600,76829655,1127,1127,1127,1127,0
20250311,132500,76829655,1127,1127,1127,1127,0
20250311,132400,76829655,1127,1127,1127,1127,0
20250311,132300,76829655,1127,1127,1127,1127,0
20250311,132200,76829655,1127,1127,1127,1127,0
20250311,132100,76829655,1127,1127,1127,1127,0
20250311,132000,76829655,1127,1127,1127,1127,0
20250311,131900,76829655,1127,1127,1127,1127,0
20250311,131800,76829655,1127,1127,1127,1127,0
20250311,131700,76829655,1127,1127,1127,1127,0
20250311,131600,76829655,1127,1127,1127,1127,0
20250311,131500,76829655,1127,1127,1127,1127,0
20250311,131400,76829655,1127,1127,1127,1127,0
20250311,131300,76829655,1127,1127,1127,1127,0
20250311,131200,76829655,1127,1127,1127,1127,0
20250311,131100,76829655,1127,1127,1127,1127,0
20250311,131000,76829655,1127,1127,1127,1127,0
20250311,130900,76829655,1127,1127,1127,1127,0
20250311,130800,76829655,1127,1127,1127,1127,0
20250311,130700,76829655,1127,1127,1127,1127,0
20250311,130600,76829655,1127,1127,1127,1127,0
20250311,130500,76829655,1127,1127,1127,1127,0
20250311,130400,76829655,1127,1127,1127,1127,0
20250311,130300,76829655,1127,1127,1127,1127,0
20250311,130200,76829655,1127,1127,1127,1127,0
20250311,130100,76829655,1127,1127,1127,1127,0
20250311,130000,76829655,1127,1127,1127,1127,0
20250311,125900,76829655,1127,1127,1127,1127,0
20250311,125800,76829655,1127,1127,1127,1127,0
20250311,125700,76829655,1127,1127,1127,1127,0
20250311,125600,76829655,1127,1127,1127,1127,0
20250311,125500,76829655,1127,1127,1127,1127,0
20250311,125400,76829655,1127,1127,1127,1127,0
20250311,125300,76829655,1127,1127,1127,1127,0
20250311,125200,76829655,1127,1127,1127,1127,0
20250311,125100,76829655,1127,1127,1127,1127,0
20250311,125000,76829655,1127,1127,1127,1127,0
20250311,124900,76829655,1127,1127,1127,1127,0
20250311,124800,76829655,1127,1127,1127,1127,0
20250311,124700,76829655,1127,1127,1127,1127,0
20250311,124600,76829655,1127,1127,1127,1127,0
20250311,124500,76829655,1127,1127,1127,1127,0
20250311,124400,76829655,1127,1127,1127,1127,0
20250311,124300,76829655,1127,1127,1127,1127,0
20250311,124200,76829655,1127,1127,1127,1127,0
20250311,124100,76829655,1127,1127,1127,1127,0
20250311,124000,76829655,1127,1127,1127,1127,0
20250311,123900,76829655,1127,1127,1127,1127,0
20250311,123800,76829655,1127,1127,1127,1127,0
20250311,123700,76829655,1127,1127,1127,1127,0
20250311,123600,76829655,1127,1127,1127,1127,0
20250311,123500,76829655,1127,1127,1127,1127,0
20250311,123400,76829655,1127,1127,1127,1127,0
20250311,123300,76829655,1127,1125,1127,1125,200
20250311,123200,76604269,1127,1127,1127,1127,0
20250311,123100,76604269,1127,1127,1127,1127,0
20250311,123000,76604269,1127,1127,1127,1127,0
20250311,122900,76604269,1127,1127,1127,1127,0
20250311,122800,76604269,1127,1127,1127,1127,0
20250311,122700,76604269,1127,1127,1127,1127,0
20250311,122600,76604269,1127,1127,1127,1127,0
20250311,122500,76604269,1127,1127,1127,1127,0
20250311,122400,76604269,1127,1127,1127,1127,0
20250311,122300,76604269,1127,1127,1127,1127,0
20250311,122200,76604269,1127,1127,1127,1127,0
20250311,122100,76604269,1127,1127,1127,1127,0
20250311,122000,76604269,1127,1127,1127,1127,0
20250311,121900,76604269,1127,1127,1127,1127,0
20250311,121800,76604269,1127,1126,1127,1126,6
20250311,121700,76597512,1126,1126,1126,1126,3
20250311,121600,76594134,1127,1127,1127,1127,0
20250311,121500,76594134,1127,1127,1127,1127,0
20250311,121400,76594134,1127,1127,1127,1127,0
20250311,121300,76594134,1127,1127,1127,1127,0
20250311,121200,76594134,1127,1125,1127,1125,2
20250311,121100,76591882,1115,1115,1115,1115,7000
20250311,121000,68786882,1115,1115,1115,1115,0
20250311,120900,68786882,1115,1115,1115,1115,2400
20250311,120800,66110882,1115,1115,1115,1115,2000
20250311,120700,63880882,1127,1127,1127,1127,0
20250311,120600,63880882,1127,1127,1127,1127,0
20250311,120500,63880882,1127,1127,1127,1127,0
20250311,120400,63880882,1127,1127,1127,1127,0
20250311,120300,63880882,1127,1127,1127,1127,0
20250311,120200,63880882,1127,1127,1127,1127,0
20250311,120100,63880882,1127,1127,1127,1127,0
20250311,120000,63880882,1127,1127,1127,1127,0
20250311,115900,63880882,1127,1127,1127,1127,0
20250311,115800,63880882,1127,1127,1127,1127,0
20250311,115700,63880882,1127,1127,1127,1127,0
20250311,115600,63880882,1127,1127,1127,1127,0
20250311,115500,63880882,1127,1127,1127,1127,0
20250311,115400,63880882,1127,1127,1127,1127,0
20250311,115300,63880882,1127,1127,1127,1127,0
20250311,115200,63880882,1127,1127,1127,1127,0
20250311,115100,63880882,1127,1127,1127,1127,0
20250311,115000,63880882,1127,1127,1127,1127,0
20250311,114900,63880882,1127,1127,1127,1127,0
20250311,114800,63880882,1127,1127,1127,1127,0
20250311,114700,63880882,1127,1127,1127,1127,0
20250311,114600,63880882,1127,1127,1127,1127,0
20250311,114500,63880882,1127,1127,1127,1127,105
20250311,114400,63762547,1125,1125,1125,1125,0
20250311,114300,63762547,1125,1125,1125,1125,0
20250311,114200,63762547,1125,1125,1125,1125,0
20250311,114100,63762547,1125,1125,1125,1125,0
20250311,114000,63762547,1125,1125,1125,1125,0
20250311,113900,63762547,1125,1125,1125,1125,0
20250311,113800,63762547,1125,1125,1125,1125,0
20250311,113700,63762547,1125,1125,1125,1125,66
20250311,113600,63688297,1125,1125,1125,1125,0
20250311,113500,63688297,1125,1125,1125,1125,0
20250311,113400,63688297,1125,1125,1125,1125,0
20250311,113300,63688297,1125,1125,1125,1125,0
20250311,113200,63688297,1125,1125,1125,1125,0
20250311,113100,63688297,1125,1117,1125,1117,274
20250311,113000,63382231,1115,1115,1115,1115,0
20250311,112900,63382231,1115,1117,1117,1115,330
20250311,112800,63013627,1117,1117,1117,1117,0
20250311,112700,63013627,1117,1117,1117,1117,0
20250311,112600,63013627,1117,1117,1117,1117,0
20250311,112500,63013627,1117,1117,1117,1117,0
20250311,112400,63013627,1117,1117,1117,1117,0
20250311,112300,63013627,1117,1117,1117,1117,0
20250311,112200,63013627,1117,1117,1117,1117,0
20250311,112100,63013627,1117,1117,1117,1117,0
20250311,112000,63013627,1117,1117,1117,1117,0
20250311,111900,63013627,1117,1117,1117,1117,0
20250311,111800,63013627,1117,1117,1117,1117,0
20250311,111700,63013627,1117,1117,1117,1117,0
20250311,111600,63013627,1117,1117,1117,1117,1
20250311,111500,63012510,1128,1128,1128,1128,0
20250311,111400,63012510,1128,1128,1128,1128,0
20250311,111300,63012510,1128,1128,1128,1128,0
20250311,111200,63012510,1128,1128,1128,1128,0
20250311,111100,63012510,1128,1128,1128,1128,0
20250311,111000,63012510,1128,1128,1128,1128,0
20250311,110900,63012510,1128,1128,1128,1128,0
20250311,110800,63012510,1128,1128,1128,1128,0
20250311,110700,63012510,1128,1128,1128,1128,0
20250311,110600,63012510,1128,1128,1128,1128,0
20250311,110500,63012510,1128,1123,1128,1123,1350
20250311,110400,61491323,1124,1124,1124,1124,0
20250311,110300,61491323,1124,1124,1124,1124,0
20250311,110200,61491323,1124,1124,1124,1124,0
20250311,110100,61491323,1124,1124,1124,1124,0
20250311,110000,61491323,1124,1124,1124,1124,0
20250311,105900,61491323,1124,1124,1124,1124,0
20250311,105800,61491323,1124,1124,1124,1124,0
20250311,105700,61491323,1124,1124,1124,1124,0
20250311,105600,61491323,1124,1124,1124,1124,0
20250311,105500,61491323,1124,1124,1124,1124,0
20250311,105400,61491323,1124,1124,1124,1124,0
20250311,105300,61491323,1124,1124,1124,1124,0
20250311,105200,61491323,1124,1124,1124,1124,0
20250311,105100,61491323,1124,1124,1124,1124,0
20250311,105000,61491323,1124,1121,1124,1121,3566
20250311,104900,57493706,1121,1121,1121,1121,0
20250311,104800,57493706,1121,1121,1121,1121,0
20250311,104700,57493706,1121,1121,1121,1121,0
20250311,104600,57493706,1121,1119,1121,1119,11
20250311,104500,57481395,1117,1117,1117,1117,0
20250311,104400,57481395,1117,1117,1117,1117,0
20250311,104300,57481395,1117,1117,1117,1117,0
20250311,104200,57481395,1117,1117,1117,1117,0
20250311,104100,57481395,1117,1117,1117,1117,0
20250311,104000,57481395,1117,1117,1117,1117,0
20250311,103900,57481395,1117,1117,1117,1117,0
20250311,103800,57481395,1117,1117,1117,1117,1
20250311,103700,57480278,1116,1116,1116,1116,0
20250311,103600,57480278,1116,1116,1116,1116,0
20250311,103500,57480278,1116,1116,1116,1116,0
20250311,103400,57480278,1116,1116,1116,1116,0
20250311,103300,57480278,1116,1116,1116,1116,0
20250311,103200,57480278,1116,1116,1116,1116,0
20250311,103100,57480278,1116,1111,1116,1111,1729
20250311,103000,55553918,1111,1111,1111,1111,2
20250311,102900,55551696,1111,1099,1111,1099,6000
20250311,102800,48888933,1092,1092,1092,1092,0
20250311,102700,48888933,1092,1092,1092,1092,0
20250311,102600,48888933,1092,1092,1092,1092,0
20250311,102500,48888933,1092,1092,1092,1092,0
20250311,102400,48888933,1092,1092,1092,1092,0
20250311,102300,48888933,1092,1092,1092,1092,0
20250311,102200,48888933,1092,1092,1092,1092,0
20250311,102100,48888933,1092,1092,1092,1092,0
20250311,102000,48888933,1092,1092,1092,1092,0
20250311,101900,48888933,1092,1092,1092,1092,0
20250311,101800,48888933,1092,1092,1092,1092,0
20250311,101700,48888933,1092,1092,1092,1092,42
20250311,101600,48843069,1092,1092,1092,1092,91
20250311,101500,48743697,1092,1093,1093,1091,829
20250311,101400,47838506,1092,1092,1092,1092,0
20250311,101300,47838506,1092,1092,1092,1092,0
20250311,101200,47838506,1092,1092,1092,1092,0
20250311,101100,47838506,1092,1092,1092,1092,0
20250311,101000,47838506,1092,1092,1092,1092,0
20250311,100900,47838506,1092,1095,1095,1092,600
20250311,100800,47182157,1091,1095,1095,1091,306
20250311,100700,46847971,1097,1097,1097,1097,94
20250311,100600,46744853,1099,1099,1099,1099,0
20250311,100500,46744853,1099,1094,1099,1094,419
20250311,100400,46286004,1091,1091,1091,1091,0
20250311,100300,46286004,1091,1091,1091,1091,0
20250311,100200,46286004,1091,1091,1091,1091,0
20250311,100100,46286004,1091,1091,1091,1091,0
20250311,100000,46286004,1091,1091,1091,1091,0
20250311,095900,46286004,1091,1091,1091,1091,0
20250311,095800,46286004,1091,1091,1091,1091,68
20250311,095700,46211816,1090,1090,1090,1090,300
20250311,095600,45884816,1089,1089,1089,1089,0
20250311,095500,45884816,1089,1089,1089,1089,0
20250311,095400,45884816,1089,1097,1097,1089,1081
20250311,095300,44702437,1097,1097,1097,1097,0
20250311,095200,44702437,1097,1098,1098,1097,146
20250311,095100,44542230,1100,1100,1100,1100,0
20250311,095000,44542230,1100,1100,1100,1100,520
20250311,094900,43970230,1099,1115,1115,1099,26741
20250311,094800,14542390,1115,1115,1115,1115,0
20250311,094700,14542390,1115,1115,1115,1115,0
20250311,094600,14542390,1115,1117,1117,1115,4
20250311,094500,14537924,1117,1110,1117,1110,21
20250311,094400,14514600,1110,1110,1110,1110,0
20250311,094300,14514600,1110,1110,1110,1110,0
20250311,094200,14514600,1110,1110,1110,1110,0
20250311,094100,14514600,1110,1110,1110,1110,0
20250311,094000,14514600,1110,1110,1110,1110,0
20250311,093900,14514600,1110,1110,1110,1110,0
20250311,093800,14514600,1110,1110,1110,1110,0
20250311,093700,14514600,1110,1110,1110,1110,0
20250311,093600,14514600,1110,1110,1110,1110,40
20250311,093500,14470200,1113,1117,1117,1113,60
20250311,093400,14403340,1118,1118,1118,1118,9
20250311,093300,14393278,1119,1119,1119,1119,1
20250311,093200,14392159,1108,1108,1108,1108,0
20250311,093100,14392159,1108,1108,1108,1108,0
20250311,093000,14392159,1108,1108,1108,1108,56
20250311,092900,14330111,1119,1102,1119,1102,906
20250311,092800,13329722,1103,1103,1103,1103,0
20250311,092700,13329722,1103,1103,1103,1103,0
20250311,092600,13329722,1103,1103,1103,1103,0
20250311,092500,13329722,1103,1102,1103,1102,197
20250311,092400,13112531,1103,1103,1103,1103,21
20250311,092300,13089368,1095,1082,1103,1082,1835
20250311,092200,11103393,1082,1086,1086,1082,900
20250311,092100,10129261,1079,1079,1079,1079,0
20250311,092000,10129261,1079,1079,1079,1079,0
20250311,091900,10129261,1079,1107,1107,1079,4000
20250311,091800,5770430,1105,1105,1105,1105,0
20250311,091700,5770430,1105,1107,1107,1105,21
20250311,091600,5747223,1109,1109,1109,1109,1
20250311,091500,5746114,1111,1111,1111,1111,1000
20250311,091400,4635114,1110,1110,1110,1110,1001
20250311,091300,3524004,1110,1110,1110,1110,1
20250311,091200,3522894,1110,1111,1111,1110,1087
20250311,091100,2315354,1111,1111,1111,1111,1031
20250311,091000,1169913,1113,1113,1113,1113,0
20250311,090900,1169913,1113,1113,1113,1113,0
20250311,090800,1169913,1113,1113,1113,1113,0
20250311,090700,1169913,1113,1113,1113,1113,66
20250311,090600,1096455,1113,1113,1113,1113,25
20250311,090500,1068630,1113,1113,1113,1113,0
20250311,090400,1068630,1113,1113,1113,1113,0
20250311,090300,1068630,1113,1113,1113,1113,0
20250311,090200,1068630,1113,1113,1113,1113,0
20250311,090100,1068630,1113,1115,1115,1113,254
20250311,090000,785442,1113,1121,1121,1113,703
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191600 97641523 1120 1120 1120 1120 1340
3 20250311 191500 97641523 1120 1120 1120 1120 0
4 20250311 191400 97641523 1120 1120 1120 1120 0
5 20250311 191300 97641523 1120 1120 1120 1120 0
6 20250311 191200 97641523 1120 1120 1120 1120 0
7 20250311 191100 97641523 1120 1120 1120 1120 0
8 20250311 191000 97641523 1120 1120 1120 1120 0
9 20250311 190900 97641523 1120 1120 1120 1120 0
10 20250311 190800 97641523 1120 1120 1120 1120 0
11 20250311 190700 97641523 1120 1120 1120 1120 0
12 20250311 190600 97641523 1120 1120 1120 1120 0
13 20250311 190500 97641523 1120 1120 1120 1120 0
14 20250311 190400 97641523 1120 1120 1120 1120 0
15 20250311 190300 97641523 1120 1120 1120 1120 0
16 20250311 190200 97641523 1120 1120 1120 1120 0
17 20250311 190100 97641523 1120 1120 1120 1120 0
18 20250311 190000 97641523 1120 1120 1120 1120 0
19 20250311 185900 97641523 1120 1120 1120 1120 0
20 20250311 185800 97641523 1120 1120 1120 1120 0
21 20250311 185700 97641523 1120 1120 1120 1120 0
22 20250311 185600 97641523 1120 1120 1120 1120 0
23 20250311 185500 97641523 1120 1120 1120 1120 0
24 20250311 185400 97641523 1120 1120 1120 1120 0
25 20250311 185300 97641523 1120 1120 1120 1120 0
26 20250311 185200 97641523 1120 1120 1120 1120 0
27 20250311 185100 97641523 1120 1120 1120 1120 0
28 20250311 185000 97641523 1120 1120 1120 1120 0
29 20250311 184900 97641523 1120 1120 1120 1120 0
30 20250311 184800 97641523 1120 1120 1120 1120 0
31 20250311 184700 97641523 1120 1120 1120 1120 0
32 20250311 184600 97641523 1120 1120 1120 1120 1340
33 20250311 184500 97641523 1120 1120 1120 1120 0
34 20250311 184400 97641523 1120 1120 1120 1120 0
35 20250311 184300 97641523 1120 1120 1120 1120 0
36 20250311 184200 97641523 1120 1120 1120 1120 0
37 20250311 184100 97641523 1120 1120 1120 1120 0
38 20250311 184000 97641523 1120 1120 1120 1120 0
39 20250311 183900 97641523 1120 1120 1120 1120 0
40 20250311 183800 97641523 1120 1120 1120 1120 0
41 20250311 183700 97641523 1120 1120 1120 1120 0
42 20250311 183600 97641523 1120 1120 1120 1120 0
43 20250311 183500 97641523 1120 1120 1120 1120 0
44 20250311 183400 97641523 1120 1120 1120 1120 0
45 20250311 183300 97641523 1120 1120 1120 1120 0
46 20250311 183200 97641523 1120 1120 1120 1120 0
47 20250311 183100 97641523 1120 1120 1120 1120 0
48 20250311 183000 97641523 1120 1120 1120 1120 0
49 20250311 182900 97641523 1120 1120 1120 1120 0
50 20250311 182800 97641523 1120 1120 1120 1120 0
51 20250311 182700 97641523 1120 1120 1120 1120 0
52 20250311 182600 97641523 1120 1120 1120 1120 0
53 20250311 182500 97641523 1120 1120 1120 1120 0
54 20250311 182400 97641523 1120 1120 1120 1120 0
55 20250311 182300 97641523 1120 1120 1120 1120 0
56 20250311 182200 97641523 1120 1120 1120 1120 0
57 20250311 182100 97641523 1120 1120 1120 1120 0
58 20250311 182000 97641523 1120 1120 1120 1120 0
59 20250311 181900 97641523 1120 1120 1120 1120 0
60 20250311 181800 97641523 1120 1120 1120 1120 0
61 20250311 181700 97641523 1120 1120 1120 1120 0
62 20250311 181600 97641523 1120 1120 1120 1120 1340
63 20250311 181500 97641523 1120 1120 1120 1120 0
64 20250311 181400 97641523 1120 1120 1120 1120 0
65 20250311 181300 97641523 1120 1120 1120 1120 0
66 20250311 181200 97641523 1120 1120 1120 1120 0
67 20250311 181100 97641523 1120 1120 1120 1120 0
68 20250311 181000 97641523 1120 1120 1120 1120 0
69 20250311 180900 97641523 1120 1120 1120 1120 0
70 20250311 180800 97641523 1120 1120 1120 1120 0
71 20250311 180700 97641523 1120 1120 1120 1120 0
72 20250311 180600 97641523 1120 1120 1120 1120 0
73 20250311 180500 97641523 1120 1120 1120 1120 0
74 20250311 180400 97641523 1120 1120 1120 1120 0
75 20250311 180300 97641523 1120 1120 1120 1120 0
76 20250311 180200 97641523 1120 1120 1120 1120 0
77 20250311 180100 97641523 1120 1120 1120 1120 0
78 20250311 180000 97641523 1120 1120 1120 1120 0
79 20250311 175900 97641523 1120 1120 1120 1120 0
80 20250311 175800 97641523 1120 1120 1120 1120 0
81 20250311 175700 97641523 1120 1120 1120 1120 0
82 20250311 175600 97641523 1120 1120 1120 1120 0
83 20250311 175500 97641523 1120 1120 1120 1120 0
84 20250311 175400 97641523 1120 1120 1120 1120 0
85 20250311 175300 97641523 1120 1120 1120 1120 0
86 20250311 175200 97641523 1120 1120 1120 1120 0
87 20250311 175100 97641523 1120 1120 1120 1120 0
88 20250311 175000 97641523 1120 1120 1120 1120 0
89 20250311 174900 97641523 1120 1120 1120 1120 0
90 20250311 174800 97641523 1120 1120 1120 1120 0
91 20250311 174700 97641523 1120 1120 1120 1120 0
92 20250311 174600 97641523 1120 1120 1120 1120 1340
93 20250311 174500 97641523 1120 1120 1120 1120 0
94 20250311 174400 97641523 1120 1120 1120 1120 0
95 20250311 174300 97641523 1120 1120 1120 1120 0
96 20250311 174200 97641523 1120 1120 1120 1120 0
97 20250311 174100 97641523 1120 1120 1120 1120 0
98 20250311 174000 97641523 1120 1120 1120 1120 0
99 20250311 173900 97641523 1120 1120 1120 1120 0
100 20250311 173800 97641523 1120 1120 1120 1120 0
101 20250311 173700 97641523 1120 1120 1120 1120 0
102 20250311 173600 97641523 1120 1120 1120 1120 0
103 20250311 173500 97641523 1120 1120 1120 1120 0
104 20250311 173400 97641523 1120 1120 1120 1120 0
105 20250311 173300 97641523 1120 1120 1120 1120 0
106 20250311 173200 97641523 1120 1120 1120 1120 0
107 20250311 173100 97641523 1120 1120 1120 1120 0
108 20250311 173000 97641523 1120 1120 1120 1120 0
109 20250311 172900 97641523 1120 1120 1120 1120 0
110 20250311 172800 97641523 1120 1120 1120 1120 0
111 20250311 172700 97641523 1120 1120 1120 1120 0
112 20250311 172600 97641523 1120 1120 1120 1120 0
113 20250311 172500 97641523 1120 1120 1120 1120 0
114 20250311 172400 97641523 1120 1120 1120 1120 0
115 20250311 172300 97641523 1120 1120 1120 1120 0
116 20250311 172200 97641523 1120 1120 1120 1120 0
117 20250311 172100 97641523 1120 1120 1120 1120 0
118 20250311 172000 97641523 1120 1120 1120 1120 0
119 20250311 171900 97641523 1120 1120 1120 1120 0
120 20250311 171800 97641523 1120 1120 1120 1120 0
121 20250311 171700 97641523 1120 1120 1120 1120 0
122 20250311 171600 97641523 1120 1120 1120 1120 1340
123 20250311 171500 97641523 1120 1120 1120 1120 0
124 20250311 171400 97641523 1120 1120 1120 1120 0
125 20250311 171300 97641523 1120 1120 1120 1120 0
126 20250311 171200 97641523 1120 1120 1120 1120 0
127 20250311 171100 97641523 1120 1120 1120 1120 0
128 20250311 171000 97641523 1120 1120 1120 1120 0
129 20250311 170900 97641523 1120 1120 1120 1120 0
130 20250311 170800 97641523 1120 1120 1120 1120 0
131 20250311 170700 97641523 1120 1120 1120 1120 0
132 20250311 170600 97641523 1120 1120 1120 1120 0
133 20250311 170500 97641523 1120 1120 1120 1120 0
134 20250311 170400 97641523 1120 1120 1120 1120 0
135 20250311 170300 97641523 1120 1120 1120 1120 0
136 20250311 170200 97641523 1120 1120 1120 1120 0
137 20250311 170100 97641523 1120 1120 1120 1120 0
138 20250311 170000 97641523 1120 1120 1120 1120 0
139 20250311 165900 97641523 1120 1120 1120 1120 0
140 20250311 165800 97641523 1120 1120 1120 1120 0
141 20250311 165700 97641523 1120 1120 1120 1120 0
142 20250311 165600 97641523 1120 1120 1120 1120 0
143 20250311 165500 97641523 1120 1120 1120 1120 0
144 20250311 165400 97641523 1120 1120 1120 1120 0
145 20250311 165300 97641523 1120 1120 1120 1120 0
146 20250311 165200 97641523 1120 1120 1120 1120 0
147 20250311 165100 97641523 1120 1120 1120 1120 0
148 20250311 165000 97641523 1120 1120 1120 1120 0
149 20250311 164900 97641523 1120 1120 1120 1120 0
150 20250311 164800 97641523 1120 1120 1120 1120 0
151 20250311 164700 97641523 1120 1120 1120 1120 0
152 20250311 164600 97641523 1120 1120 1120 1120 1340
153 20250311 164500 97641523 1120 1120 1120 1120 0
154 20250311 164400 97641523 1120 1120 1120 1120 0
155 20250311 164300 97641523 1120 1120 1120 1120 0
156 20250311 164200 97641523 1120 1120 1120 1120 0
157 20250311 164100 97641523 1120 1120 1120 1120 0
158 20250311 164000 97641523 1120 1120 1120 1120 0
159 20250311 163900 97641523 1120 1120 1120 1120 0
160 20250311 163800 97641523 1120 1120 1120 1120 0
161 20250311 163700 97641523 1120 1120 1120 1120 0
162 20250311 163600 97641523 1120 1120 1120 1120 0
163 20250311 163500 97641523 1120 1120 1120 1120 0
164 20250311 163400 97641523 1120 1120 1120 1120 0
165 20250311 163300 97641523 1120 1120 1120 1120 0
166 20250311 163200 97641523 1120 1120 1120 1120 0
167 20250311 163100 97641523 1120 1120 1120 1120 0
168 20250311 163000 97641523 1120 1120 1120 1120 0
169 20250311 162900 97641523 1120 1120 1120 1120 0
170 20250311 162800 97641523 1120 1120 1120 1120 0
171 20250311 162700 97641523 1120 1120 1120 1120 0
172 20250311 162600 97641523 1120 1120 1120 1120 0
173 20250311 162500 97641523 1120 1120 1120 1120 0
174 20250311 162400 97641523 1120 1120 1120 1120 0
175 20250311 162300 97641523 1120 1120 1120 1120 0
176 20250311 162200 97641523 1120 1120 1120 1120 0
177 20250311 162100 97641523 1120 1120 1120 1120 0
178 20250311 162000 97641523 1120 1120 1120 1120 0
179 20250311 161900 97641523 1120 1120 1120 1120 0
180 20250311 161800 97641523 1120 1120 1120 1120 0
181 20250311 161700 97641523 1120 1120 1120 1120 0
182 20250311 161600 97641523 1120 1120 1120 1120 1340
183 20250311 161500 97641523 1120 1120 1120 1120 0
184 20250311 161400 97641523 1120 1120 1120 1120 0
185 20250311 161300 97641523 1120 1120 1120 1120 0
186 20250311 161200 97641523 1120 1120 1120 1120 0
187 20250311 161100 97641523 1120 1120 1120 1120 0
188 20250311 161000 97641523 1120 1120 1120 1120 0
189 20250311 160900 97641523 1120 1120 1120 1120 0
190 20250311 160800 97641523 1120 1120 1120 1120 0
191 20250311 160700 97641523 1120 1120 1120 1120 0
192 20250311 160600 97641523 1120 1120 1120 1120 0
193 20250311 160500 97641523 1120 1120 1120 1120 0
194 20250311 160400 97641523 1120 1120 1120 1120 0
195 20250311 160300 97641523 1120 1120 1120 1120 0
196 20250311 160200 97641523 1120 1120 1120 1120 0
197 20250311 160100 97641523 1120 1120 1120 1120 0
198 20250311 160000 97641523 1120 1120 1120 1120 0
199 20250311 155900 97641523 1120 1120 1120 1120 0
200 20250311 155800 97641523 1120 1120 1120 1120 0
201 20250311 155700 97641523 1120 1120 1120 1120 0
202 20250311 155600 97641523 1120 1120 1120 1120 0
203 20250311 155500 97641523 1120 1120 1120 1120 0
204 20250311 155400 97641523 1120 1120 1120 1120 0
205 20250311 155300 97641523 1120 1120 1120 1120 0
206 20250311 155200 97641523 1120 1120 1120 1120 0
207 20250311 155100 97641523 1120 1120 1120 1120 0
208 20250311 155000 97641523 1120 1120 1120 1120 0
209 20250311 154900 97641523 1120 1120 1120 1120 0
210 20250311 154800 97641523 1120 1120 1120 1120 0
211 20250311 154700 97641523 1120 1120 1120 1120 0
212 20250311 154600 97641523 1120 1120 1120 1120 1340
213 20250311 154500 97641523 1120 1120 1120 1120 0
214 20250311 154400 97641523 1120 1120 1120 1120 0
215 20250311 154300 97641523 1120 1120 1120 1120 0
216 20250311 154200 97641523 1120 1120 1120 1120 0
217 20250311 154100 97641523 1120 1120 1120 1120 0
218 20250311 154000 97641523 1120 1120 1120 1120 0
219 20250311 153900 97641523 1120 1120 1120 1120 0
220 20250311 153800 97641523 1120 1120 1120 1120 0
221 20250311 153700 97641523 1120 1120 1120 1120 0
222 20250311 153600 97641523 1120 1120 1120 1120 0
223 20250311 153500 97641523 1120 1120 1120 1120 0
224 20250311 153400 97641523 1120 1120 1120 1120 0
225 20250311 153300 97641523 1120 1120 1120 1120 0
226 20250311 153200 97641523 1120 1120 1120 1120 0
227 20250311 153100 97641523 1120 1120 1120 1120 0
228 20250311 153000 97641523 1120 1120 1120 1120 1340
229 20250311 152900 96140723 1149 1149 1149 1149 0
230 20250311 152800 96140723 1149 1149 1149 1149 0
231 20250311 152700 96140723 1149 1149 1149 1149 0
232 20250311 152600 96140723 1149 1149 1149 1149 0
233 20250311 152500 96140723 1149 1149 1149 1149 0
234 20250311 152400 96140723 1149 1149 1149 1149 0
235 20250311 152300 96140723 1149 1149 1149 1149 0
236 20250311 152200 96140723 1149 1149 1149 1149 0
237 20250311 152100 96140723 1149 1149 1149 1149 0
238 20250311 152000 96140723 1149 1149 1149 1149 0
239 20250311 151900 96140723 1149 1149 1149 1149 0
240 20250311 151800 96140723 1149 1149 1149 1149 0
241 20250311 151700 96140723 1149 1149 1149 1149 0
242 20250311 151600 96140723 1149 1149 1149 1149 0
243 20250311 151500 96140723 1149 1149 1149 1149 1
244 20250311 151400 96139574 1149 1149 1149 1149 0
245 20250311 151300 96139574 1149 1149 1149 1149 1
246 20250311 151200 96138425 1149 1149 1149 1149 2
247 20250311 151100 96136127 1143 1144 1144 1143 97
248 20250311 151000 96025208 1144 1144 1144 1144 1000
249 20250311 150900 94881208 1143 1143 1143 1143 1
250 20250311 150800 94880065 1152 1152 1152 1152 0
251 20250311 150700 94880065 1152 1152 1152 1152 5
252 20250311 150600 94874305 1141 1143 1143 1141 101
253 20250311 150500 94758866 1143 1154 1154 1143 2
254 20250311 150400 94756569 1155 1155 1155 1155 1
255 20250311 150300 94755414 1155 1155 1155 1155 1
256 20250311 150200 94754259 1155 1149 1155 1149 3
257 20250311 150100 94750806 1145 1140 1156 1140 78
258 20250311 150000 94661700 1132 1132 1132 1132 0
259 20250311 145900 94661700 1132 1132 1132 1132 6
260 20250311 145800 94654908 1131 1131 1131 1131 0
261 20250311 145700 94654908 1131 1131 1131 1131 0
262 20250311 145600 94654908 1131 1131 1131 1131 0
263 20250311 145500 94654908 1131 1132 1132 1131 500
264 20250311 145400 94089359 1131 1131 1131 1131 0
265 20250311 145300 94089359 1131 1131 1131 1131 0
266 20250311 145200 94089359 1131 1133 1133 1131 48
267 20250311 145100 94035069 1135 1143 1143 1135 43
268 20250311 145000 93986244 1145 1145 1145 1145 0
269 20250311 144900 93986244 1145 1145 1145 1145 1
270 20250311 144800 93985099 1147 1147 1147 1147 29
271 20250311 144700 93951836 1147 1147 1147 1147 0
272 20250311 144600 93951836 1147 1147 1147 1147 0
273 20250311 144500 93951836 1147 1147 1147 1147 1
274 20250311 144400 93950689 1160 1160 1160 1160 0
275 20250311 144300 93950689 1160 1160 1160 1160 0
276 20250311 144200 93950689 1160 1143 1160 1143 309
277 20250311 144100 93596507 1137 1137 1137 1137 1
278 20250311 144000 93595370 1138 1153 1153 1138 3271
279 20250311 143900 89869902 1155 1155 1155 1155 0
280 20250311 143800 89869902 1155 1155 1155 1155 0
281 20250311 143700 89869902 1155 1157 1157 1155 20
282 20250311 143600 89846764 1157 1157 1157 1157 0
283 20250311 143500 89846764 1157 1157 1157 1157 0
284 20250311 143400 89846764 1157 1157 1157 1157 23
285 20250311 143300 89820153 1159 1170 1170 1159 2
286 20250311 143200 89817824 1170 1162 1170 1162 10
287 20250311 143100 89806144 1161 1157 1161 1157 3402
288 20250311 143000 85865388 1157 1145 1157 1145 210
289 20250311 142900 85623508 1145 1132 1145 1132 2100
290 20250311 142800 83238484 1140 1124 1140 1124 3142
291 20250311 142700 79679906 1121 1121 1121 1121 847
292 20250311 142600 78730419 1123 1123 1123 1123 0
293 20250311 142500 78730419 1123 1123 1123 1123 45
294 20250311 142400 78679884 1121 1121 1121 1121 0
295 20250311 142300 78679884 1121 1121 1121 1121 0
296 20250311 142200 78679884 1121 1121 1121 1121 0
297 20250311 142100 78679884 1121 1121 1121 1121 0
298 20250311 142000 78679884 1121 1121 1121 1121 1
299 20250311 141900 78678763 1114 1114 1114 1114 0
300 20250311 141800 78678763 1114 1114 1114 1114 0
301 20250311 141700 78678763 1114 1114 1114 1114 0
302 20250311 141600 78678763 1114 1114 1114 1114 0
303 20250311 141500 78678763 1114 1114 1114 1114 0
304 20250311 141400 78678763 1114 1114 1114 1114 50
305 20250311 141300 78623063 1114 1114 1114 1114 0
306 20250311 141200 78623063 1114 1114 1114 1114 5
307 20250311 141100 78617493 1114 1114 1114 1114 0
308 20250311 141000 78617493 1114 1114 1114 1114 0
309 20250311 140900 78617493 1114 1114 1114 1114 0
310 20250311 140800 78617493 1114 1114 1114 1114 1
311 20250311 140700 78616379 1120 1120 1120 1120 0
312 20250311 140600 78616379 1120 1120 1120 1120 0
313 20250311 140500 78616379 1120 1120 1120 1120 0
314 20250311 140400 78616379 1120 1120 1120 1120 0
315 20250311 140300 78616379 1120 1120 1120 1120 0
316 20250311 140200 78616379 1120 1120 1120 1120 0
317 20250311 140100 78616379 1120 1120 1120 1120 0
318 20250311 140000 78616379 1120 1120 1120 1120 0
319 20250311 135900 78616379 1120 1120 1120 1120 0
320 20250311 135800 78616379 1120 1120 1120 1120 0
321 20250311 135700 78616379 1120 1120 1120 1120 0
322 20250311 135600 78616379 1120 1120 1120 1120 0
323 20250311 135500 78616379 1120 1120 1120 1120 0
324 20250311 135400 78616379 1120 1120 1120 1120 0
325 20250311 135300 78616379 1120 1120 1120 1120 0
326 20250311 135200 78616379 1120 1120 1120 1120 0
327 20250311 135100 78616379 1120 1120 1120 1120 0
328 20250311 135000 78616379 1120 1120 1120 1120 0
329 20250311 134900 78616379 1120 1120 1120 1120 300
330 20250311 134800 78280379 1120 1120 1120 1120 446
331 20250311 134700 77780859 1120 1120 1120 1120 3
332 20250311 134600 77777499 1111 1111 1111 1111 0
333 20250311 134500 77777499 1111 1111 1111 1111 0
334 20250311 134400 77777499 1111 1111 1111 1111 0
335 20250311 134300 77777499 1111 1117 1117 1111 536
336 20250311 134200 77180935 1123 1123 1123 1123 1
337 20250311 134100 77179812 1115 1115 1115 1115 0
338 20250311 134000 77179812 1115 1115 1115 1115 0
339 20250311 133900 77179812 1115 1115 1115 1115 0
340 20250311 133800 77179812 1115 1115 1115 1115 0
341 20250311 133700 77179812 1115 1115 1115 1115 0
342 20250311 133600 77179812 1115 1115 1115 1115 0
343 20250311 133500 77179812 1115 1115 1115 1115 0
344 20250311 133400 77179812 1115 1115 1115 1115 9
345 20250311 133300 77169777 1115 1115 1115 1115 0
346 20250311 133200 77169777 1115 1115 1115 1115 0
347 20250311 133100 77169777 1115 1117 1117 1115 305
348 20250311 133000 76829655 1127 1127 1127 1127 0
349 20250311 132900 76829655 1127 1127 1127 1127 0
350 20250311 132800 76829655 1127 1127 1127 1127 0
351 20250311 132700 76829655 1127 1127 1127 1127 0
352 20250311 132600 76829655 1127 1127 1127 1127 0
353 20250311 132500 76829655 1127 1127 1127 1127 0
354 20250311 132400 76829655 1127 1127 1127 1127 0
355 20250311 132300 76829655 1127 1127 1127 1127 0
356 20250311 132200 76829655 1127 1127 1127 1127 0
357 20250311 132100 76829655 1127 1127 1127 1127 0
358 20250311 132000 76829655 1127 1127 1127 1127 0
359 20250311 131900 76829655 1127 1127 1127 1127 0
360 20250311 131800 76829655 1127 1127 1127 1127 0
361 20250311 131700 76829655 1127 1127 1127 1127 0
362 20250311 131600 76829655 1127 1127 1127 1127 0
363 20250311 131500 76829655 1127 1127 1127 1127 0
364 20250311 131400 76829655 1127 1127 1127 1127 0
365 20250311 131300 76829655 1127 1127 1127 1127 0
366 20250311 131200 76829655 1127 1127 1127 1127 0
367 20250311 131100 76829655 1127 1127 1127 1127 0
368 20250311 131000 76829655 1127 1127 1127 1127 0
369 20250311 130900 76829655 1127 1127 1127 1127 0
370 20250311 130800 76829655 1127 1127 1127 1127 0
371 20250311 130700 76829655 1127 1127 1127 1127 0
372 20250311 130600 76829655 1127 1127 1127 1127 0
373 20250311 130500 76829655 1127 1127 1127 1127 0
374 20250311 130400 76829655 1127 1127 1127 1127 0
375 20250311 130300 76829655 1127 1127 1127 1127 0
376 20250311 130200 76829655 1127 1127 1127 1127 0
377 20250311 130100 76829655 1127 1127 1127 1127 0
378 20250311 130000 76829655 1127 1127 1127 1127 0
379 20250311 125900 76829655 1127 1127 1127 1127 0
380 20250311 125800 76829655 1127 1127 1127 1127 0
381 20250311 125700 76829655 1127 1127 1127 1127 0
382 20250311 125600 76829655 1127 1127 1127 1127 0
383 20250311 125500 76829655 1127 1127 1127 1127 0
384 20250311 125400 76829655 1127 1127 1127 1127 0
385 20250311 125300 76829655 1127 1127 1127 1127 0
386 20250311 125200 76829655 1127 1127 1127 1127 0
387 20250311 125100 76829655 1127 1127 1127 1127 0
388 20250311 125000 76829655 1127 1127 1127 1127 0
389 20250311 124900 76829655 1127 1127 1127 1127 0
390 20250311 124800 76829655 1127 1127 1127 1127 0
391 20250311 124700 76829655 1127 1127 1127 1127 0
392 20250311 124600 76829655 1127 1127 1127 1127 0
393 20250311 124500 76829655 1127 1127 1127 1127 0
394 20250311 124400 76829655 1127 1127 1127 1127 0
395 20250311 124300 76829655 1127 1127 1127 1127 0
396 20250311 124200 76829655 1127 1127 1127 1127 0
397 20250311 124100 76829655 1127 1127 1127 1127 0
398 20250311 124000 76829655 1127 1127 1127 1127 0
399 20250311 123900 76829655 1127 1127 1127 1127 0
400 20250311 123800 76829655 1127 1127 1127 1127 0
401 20250311 123700 76829655 1127 1127 1127 1127 0
402 20250311 123600 76829655 1127 1127 1127 1127 0
403 20250311 123500 76829655 1127 1127 1127 1127 0
404 20250311 123400 76829655 1127 1127 1127 1127 0
405 20250311 123300 76829655 1127 1125 1127 1125 200
406 20250311 123200 76604269 1127 1127 1127 1127 0
407 20250311 123100 76604269 1127 1127 1127 1127 0
408 20250311 123000 76604269 1127 1127 1127 1127 0
409 20250311 122900 76604269 1127 1127 1127 1127 0
410 20250311 122800 76604269 1127 1127 1127 1127 0
411 20250311 122700 76604269 1127 1127 1127 1127 0
412 20250311 122600 76604269 1127 1127 1127 1127 0
413 20250311 122500 76604269 1127 1127 1127 1127 0
414 20250311 122400 76604269 1127 1127 1127 1127 0
415 20250311 122300 76604269 1127 1127 1127 1127 0
416 20250311 122200 76604269 1127 1127 1127 1127 0
417 20250311 122100 76604269 1127 1127 1127 1127 0
418 20250311 122000 76604269 1127 1127 1127 1127 0
419 20250311 121900 76604269 1127 1127 1127 1127 0
420 20250311 121800 76604269 1127 1126 1127 1126 6
421 20250311 121700 76597512 1126 1126 1126 1126 3
422 20250311 121600 76594134 1127 1127 1127 1127 0
423 20250311 121500 76594134 1127 1127 1127 1127 0
424 20250311 121400 76594134 1127 1127 1127 1127 0
425 20250311 121300 76594134 1127 1127 1127 1127 0
426 20250311 121200 76594134 1127 1125 1127 1125 2
427 20250311 121100 76591882 1115 1115 1115 1115 7000
428 20250311 121000 68786882 1115 1115 1115 1115 0
429 20250311 120900 68786882 1115 1115 1115 1115 2400
430 20250311 120800 66110882 1115 1115 1115 1115 2000
431 20250311 120700 63880882 1127 1127 1127 1127 0
432 20250311 120600 63880882 1127 1127 1127 1127 0
433 20250311 120500 63880882 1127 1127 1127 1127 0
434 20250311 120400 63880882 1127 1127 1127 1127 0
435 20250311 120300 63880882 1127 1127 1127 1127 0
436 20250311 120200 63880882 1127 1127 1127 1127 0
437 20250311 120100 63880882 1127 1127 1127 1127 0
438 20250311 120000 63880882 1127 1127 1127 1127 0
439 20250311 115900 63880882 1127 1127 1127 1127 0
440 20250311 115800 63880882 1127 1127 1127 1127 0
441 20250311 115700 63880882 1127 1127 1127 1127 0
442 20250311 115600 63880882 1127 1127 1127 1127 0
443 20250311 115500 63880882 1127 1127 1127 1127 0
444 20250311 115400 63880882 1127 1127 1127 1127 0
445 20250311 115300 63880882 1127 1127 1127 1127 0
446 20250311 115200 63880882 1127 1127 1127 1127 0
447 20250311 115100 63880882 1127 1127 1127 1127 0
448 20250311 115000 63880882 1127 1127 1127 1127 0
449 20250311 114900 63880882 1127 1127 1127 1127 0
450 20250311 114800 63880882 1127 1127 1127 1127 0
451 20250311 114700 63880882 1127 1127 1127 1127 0
452 20250311 114600 63880882 1127 1127 1127 1127 0
453 20250311 114500 63880882 1127 1127 1127 1127 105
454 20250311 114400 63762547 1125 1125 1125 1125 0
455 20250311 114300 63762547 1125 1125 1125 1125 0
456 20250311 114200 63762547 1125 1125 1125 1125 0
457 20250311 114100 63762547 1125 1125 1125 1125 0
458 20250311 114000 63762547 1125 1125 1125 1125 0
459 20250311 113900 63762547 1125 1125 1125 1125 0
460 20250311 113800 63762547 1125 1125 1125 1125 0
461 20250311 113700 63762547 1125 1125 1125 1125 66
462 20250311 113600 63688297 1125 1125 1125 1125 0
463 20250311 113500 63688297 1125 1125 1125 1125 0
464 20250311 113400 63688297 1125 1125 1125 1125 0
465 20250311 113300 63688297 1125 1125 1125 1125 0
466 20250311 113200 63688297 1125 1125 1125 1125 0
467 20250311 113100 63688297 1125 1117 1125 1117 274
468 20250311 113000 63382231 1115 1115 1115 1115 0
469 20250311 112900 63382231 1115 1117 1117 1115 330
470 20250311 112800 63013627 1117 1117 1117 1117 0
471 20250311 112700 63013627 1117 1117 1117 1117 0
472 20250311 112600 63013627 1117 1117 1117 1117 0
473 20250311 112500 63013627 1117 1117 1117 1117 0
474 20250311 112400 63013627 1117 1117 1117 1117 0
475 20250311 112300 63013627 1117 1117 1117 1117 0
476 20250311 112200 63013627 1117 1117 1117 1117 0
477 20250311 112100 63013627 1117 1117 1117 1117 0
478 20250311 112000 63013627 1117 1117 1117 1117 0
479 20250311 111900 63013627 1117 1117 1117 1117 0
480 20250311 111800 63013627 1117 1117 1117 1117 0
481 20250311 111700 63013627 1117 1117 1117 1117 0
482 20250311 111600 63013627 1117 1117 1117 1117 1
483 20250311 111500 63012510 1128 1128 1128 1128 0
484 20250311 111400 63012510 1128 1128 1128 1128 0
485 20250311 111300 63012510 1128 1128 1128 1128 0
486 20250311 111200 63012510 1128 1128 1128 1128 0
487 20250311 111100 63012510 1128 1128 1128 1128 0
488 20250311 111000 63012510 1128 1128 1128 1128 0
489 20250311 110900 63012510 1128 1128 1128 1128 0
490 20250311 110800 63012510 1128 1128 1128 1128 0
491 20250311 110700 63012510 1128 1128 1128 1128 0
492 20250311 110600 63012510 1128 1128 1128 1128 0
493 20250311 110500 63012510 1128 1123 1128 1123 1350
494 20250311 110400 61491323 1124 1124 1124 1124 0
495 20250311 110300 61491323 1124 1124 1124 1124 0
496 20250311 110200 61491323 1124 1124 1124 1124 0
497 20250311 110100 61491323 1124 1124 1124 1124 0
498 20250311 110000 61491323 1124 1124 1124 1124 0
499 20250311 105900 61491323 1124 1124 1124 1124 0
500 20250311 105800 61491323 1124 1124 1124 1124 0
501 20250311 105700 61491323 1124 1124 1124 1124 0
502 20250311 105600 61491323 1124 1124 1124 1124 0
503 20250311 105500 61491323 1124 1124 1124 1124 0
504 20250311 105400 61491323 1124 1124 1124 1124 0
505 20250311 105300 61491323 1124 1124 1124 1124 0
506 20250311 105200 61491323 1124 1124 1124 1124 0
507 20250311 105100 61491323 1124 1124 1124 1124 0
508 20250311 105000 61491323 1124 1121 1124 1121 3566
509 20250311 104900 57493706 1121 1121 1121 1121 0
510 20250311 104800 57493706 1121 1121 1121 1121 0
511 20250311 104700 57493706 1121 1121 1121 1121 0
512 20250311 104600 57493706 1121 1119 1121 1119 11
513 20250311 104500 57481395 1117 1117 1117 1117 0
514 20250311 104400 57481395 1117 1117 1117 1117 0
515 20250311 104300 57481395 1117 1117 1117 1117 0
516 20250311 104200 57481395 1117 1117 1117 1117 0
517 20250311 104100 57481395 1117 1117 1117 1117 0
518 20250311 104000 57481395 1117 1117 1117 1117 0
519 20250311 103900 57481395 1117 1117 1117 1117 0
520 20250311 103800 57481395 1117 1117 1117 1117 1
521 20250311 103700 57480278 1116 1116 1116 1116 0
522 20250311 103600 57480278 1116 1116 1116 1116 0
523 20250311 103500 57480278 1116 1116 1116 1116 0
524 20250311 103400 57480278 1116 1116 1116 1116 0
525 20250311 103300 57480278 1116 1116 1116 1116 0
526 20250311 103200 57480278 1116 1116 1116 1116 0
527 20250311 103100 57480278 1116 1111 1116 1111 1729
528 20250311 103000 55553918 1111 1111 1111 1111 2
529 20250311 102900 55551696 1111 1099 1111 1099 6000
530 20250311 102800 48888933 1092 1092 1092 1092 0
531 20250311 102700 48888933 1092 1092 1092 1092 0
532 20250311 102600 48888933 1092 1092 1092 1092 0
533 20250311 102500 48888933 1092 1092 1092 1092 0
534 20250311 102400 48888933 1092 1092 1092 1092 0
535 20250311 102300 48888933 1092 1092 1092 1092 0
536 20250311 102200 48888933 1092 1092 1092 1092 0
537 20250311 102100 48888933 1092 1092 1092 1092 0
538 20250311 102000 48888933 1092 1092 1092 1092 0
539 20250311 101900 48888933 1092 1092 1092 1092 0
540 20250311 101800 48888933 1092 1092 1092 1092 0
541 20250311 101700 48888933 1092 1092 1092 1092 42
542 20250311 101600 48843069 1092 1092 1092 1092 91
543 20250311 101500 48743697 1092 1093 1093 1091 829
544 20250311 101400 47838506 1092 1092 1092 1092 0
545 20250311 101300 47838506 1092 1092 1092 1092 0
546 20250311 101200 47838506 1092 1092 1092 1092 0
547 20250311 101100 47838506 1092 1092 1092 1092 0
548 20250311 101000 47838506 1092 1092 1092 1092 0
549 20250311 100900 47838506 1092 1095 1095 1092 600
550 20250311 100800 47182157 1091 1095 1095 1091 306
551 20250311 100700 46847971 1097 1097 1097 1097 94
552 20250311 100600 46744853 1099 1099 1099 1099 0
553 20250311 100500 46744853 1099 1094 1099 1094 419
554 20250311 100400 46286004 1091 1091 1091 1091 0
555 20250311 100300 46286004 1091 1091 1091 1091 0
556 20250311 100200 46286004 1091 1091 1091 1091 0
557 20250311 100100 46286004 1091 1091 1091 1091 0
558 20250311 100000 46286004 1091 1091 1091 1091 0
559 20250311 095900 46286004 1091 1091 1091 1091 0
560 20250311 095800 46286004 1091 1091 1091 1091 68
561 20250311 095700 46211816 1090 1090 1090 1090 300
562 20250311 095600 45884816 1089 1089 1089 1089 0
563 20250311 095500 45884816 1089 1089 1089 1089 0
564 20250311 095400 45884816 1089 1097 1097 1089 1081
565 20250311 095300 44702437 1097 1097 1097 1097 0
566 20250311 095200 44702437 1097 1098 1098 1097 146
567 20250311 095100 44542230 1100 1100 1100 1100 0
568 20250311 095000 44542230 1100 1100 1100 1100 520
569 20250311 094900 43970230 1099 1115 1115 1099 26741
570 20250311 094800 14542390 1115 1115 1115 1115 0
571 20250311 094700 14542390 1115 1115 1115 1115 0
572 20250311 094600 14542390 1115 1117 1117 1115 4
573 20250311 094500 14537924 1117 1110 1117 1110 21
574 20250311 094400 14514600 1110 1110 1110 1110 0
575 20250311 094300 14514600 1110 1110 1110 1110 0
576 20250311 094200 14514600 1110 1110 1110 1110 0
577 20250311 094100 14514600 1110 1110 1110 1110 0
578 20250311 094000 14514600 1110 1110 1110 1110 0
579 20250311 093900 14514600 1110 1110 1110 1110 0
580 20250311 093800 14514600 1110 1110 1110 1110 0
581 20250311 093700 14514600 1110 1110 1110 1110 0
582 20250311 093600 14514600 1110 1110 1110 1110 40
583 20250311 093500 14470200 1113 1117 1117 1113 60
584 20250311 093400 14403340 1118 1118 1118 1118 9
585 20250311 093300 14393278 1119 1119 1119 1119 1
586 20250311 093200 14392159 1108 1108 1108 1108 0
587 20250311 093100 14392159 1108 1108 1108 1108 0
588 20250311 093000 14392159 1108 1108 1108 1108 56
589 20250311 092900 14330111 1119 1102 1119 1102 906
590 20250311 092800 13329722 1103 1103 1103 1103 0
591 20250311 092700 13329722 1103 1103 1103 1103 0
592 20250311 092600 13329722 1103 1103 1103 1103 0
593 20250311 092500 13329722 1103 1102 1103 1102 197
594 20250311 092400 13112531 1103 1103 1103 1103 21
595 20250311 092300 13089368 1095 1082 1103 1082 1835
596 20250311 092200 11103393 1082 1086 1086 1082 900
597 20250311 092100 10129261 1079 1079 1079 1079 0
598 20250311 092000 10129261 1079 1079 1079 1079 0
599 20250311 091900 10129261 1079 1107 1107 1079 4000
600 20250311 091800 5770430 1105 1105 1105 1105 0
601 20250311 091700 5770430 1105 1107 1107 1105 21
602 20250311 091600 5747223 1109 1109 1109 1109 1
603 20250311 091500 5746114 1111 1111 1111 1111 1000
604 20250311 091400 4635114 1110 1110 1110 1110 1001
605 20250311 091300 3524004 1110 1110 1110 1110 1
606 20250311 091200 3522894 1110 1111 1111 1110 1087
607 20250311 091100 2315354 1111 1111 1111 1111 1031
608 20250311 091000 1169913 1113 1113 1113 1113 0
609 20250311 090900 1169913 1113 1113 1113 1113 0
610 20250311 090800 1169913 1113 1113 1113 1113 0
611 20250311 090700 1169913 1113 1113 1113 1113 66
612 20250311 090600 1096455 1113 1113 1113 1113 25
613 20250311 090500 1068630 1113 1113 1113 1113 0
614 20250311 090400 1068630 1113 1113 1113 1113 0
615 20250311 090300 1068630 1113 1113 1113 1113 0
616 20250311 090200 1068630 1113 1113 1113 1113 0
617 20250311 090100 1068630 1113 1115 1115 1113 254
618 20250311 090000 785442 1113 1121 1121 1113 703

1
031510/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,99057,28000000,112528752,31808000000,0.35
20250306,99057,28000000,116986317,33068000000,0.35
20250305,99057,28000000,115896690,32760000000,0.35
20250304,99057,28000000,114708006,32424000000,0.35
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 99057 28000000 112528752 31808000000 0.35
3 20250306 99057 28000000 116986317 33068000000 0.35
4 20250305 99057 28000000 115896690 32760000000 0.35
5 20250304 99057 28000000 114708006 32424000000 0.35