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

620
033310/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191800,37226682,1760,1760,1760,1760,656
20250311,191700,37226682,1760,1760,1760,1760,0
20250311,191600,37226682,1760,1760,1760,1760,0
20250311,191500,37226682,1760,1760,1760,1760,0
20250311,191400,37226682,1760,1760,1760,1760,0
20250311,191300,37226682,1760,1760,1760,1760,0
20250311,191200,37226682,1760,1760,1760,1760,0
20250311,191100,37226682,1760,1760,1760,1760,0
20250311,191000,37226682,1760,1760,1760,1760,0
20250311,190900,37226682,1760,1760,1760,1760,0
20250311,190800,37226682,1760,1760,1760,1760,0
20250311,190700,37226682,1760,1760,1760,1760,0
20250311,190600,37226682,1760,1760,1760,1760,0
20250311,190500,37226682,1760,1760,1760,1760,0
20250311,190400,37226682,1760,1760,1760,1760,0
20250311,190300,37226682,1760,1760,1760,1760,0
20250311,190200,37226682,1760,1760,1760,1760,0
20250311,190100,37226682,1760,1760,1760,1760,0
20250311,190000,37226682,1760,1760,1760,1760,0
20250311,185900,37226682,1760,1760,1760,1760,0
20250311,185800,37226682,1760,1760,1760,1760,0
20250311,185700,37226682,1760,1760,1760,1760,0
20250311,185600,37226682,1760,1760,1760,1760,0
20250311,185500,37226682,1760,1760,1760,1760,0
20250311,185400,37226682,1760,1760,1760,1760,0
20250311,185300,37226682,1760,1760,1760,1760,0
20250311,185200,37226682,1760,1760,1760,1760,0
20250311,185100,37226682,1760,1760,1760,1760,0
20250311,185000,37226682,1760,1760,1760,1760,0
20250311,184900,37226682,1760,1760,1760,1760,0
20250311,184800,37226682,1760,1760,1760,1760,656
20250311,184700,37226682,1760,1760,1760,1760,0
20250311,184600,37226682,1760,1760,1760,1760,0
20250311,184500,37226682,1760,1760,1760,1760,0
20250311,184400,37226682,1760,1760,1760,1760,0
20250311,184300,37226682,1760,1760,1760,1760,0
20250311,184200,37226682,1760,1760,1760,1760,0
20250311,184100,37226682,1760,1760,1760,1760,0
20250311,184000,37226682,1760,1760,1760,1760,0
20250311,183900,37226682,1760,1760,1760,1760,0
20250311,183800,37226682,1760,1760,1760,1760,0
20250311,183700,37226682,1760,1760,1760,1760,0
20250311,183600,37226682,1760,1760,1760,1760,0
20250311,183500,37226682,1760,1760,1760,1760,0
20250311,183400,37226682,1760,1760,1760,1760,0
20250311,183300,37226682,1760,1760,1760,1760,0
20250311,183200,37226682,1760,1760,1760,1760,0
20250311,183100,37226682,1760,1760,1760,1760,0
20250311,183000,37226682,1760,1760,1760,1760,0
20250311,182900,37226682,1760,1760,1760,1760,0
20250311,182800,37226682,1760,1760,1760,1760,0
20250311,182700,37226682,1760,1760,1760,1760,0
20250311,182600,37226682,1760,1760,1760,1760,0
20250311,182500,37226682,1760,1760,1760,1760,0
20250311,182400,37226682,1760,1760,1760,1760,0
20250311,182300,37226682,1760,1760,1760,1760,0
20250311,182200,37226682,1760,1760,1760,1760,0
20250311,182100,37226682,1760,1760,1760,1760,0
20250311,182000,37226682,1760,1760,1760,1760,0
20250311,181900,37226682,1760,1760,1760,1760,0
20250311,181800,37226682,1760,1760,1760,1760,656
20250311,181700,37226682,1760,1760,1760,1760,0
20250311,181600,37226682,1760,1760,1760,1760,0
20250311,181500,37226682,1760,1760,1760,1760,0
20250311,181400,37226682,1760,1760,1760,1760,0
20250311,181300,37226682,1760,1760,1760,1760,0
20250311,181200,37226682,1760,1760,1760,1760,0
20250311,181100,37226682,1760,1760,1760,1760,0
20250311,181000,37226682,1760,1760,1760,1760,0
20250311,180900,37226682,1760,1760,1760,1760,0
20250311,180800,37226682,1760,1760,1760,1760,0
20250311,180700,37226682,1760,1760,1760,1760,0
20250311,180600,37226682,1760,1760,1760,1760,0
20250311,180500,37226682,1760,1760,1760,1760,0
20250311,180400,37226682,1760,1760,1760,1760,0
20250311,180300,37226682,1760,1760,1760,1760,0
20250311,180200,37226682,1760,1760,1760,1760,0
20250311,180100,37226682,1760,1760,1760,1760,0
20250311,180000,37226682,1760,1760,1760,1760,0
20250311,175900,37226682,1760,1760,1760,1760,0
20250311,175800,37226682,1760,1760,1760,1760,0
20250311,175700,37226682,1760,1760,1760,1760,0
20250311,175600,37226682,1760,1760,1760,1760,0
20250311,175500,37226682,1760,1760,1760,1760,0
20250311,175400,37226682,1760,1760,1760,1760,0
20250311,175300,37226682,1760,1760,1760,1760,0
20250311,175200,37226682,1760,1760,1760,1760,0
20250311,175100,37226682,1760,1760,1760,1760,0
20250311,175000,37226682,1760,1760,1760,1760,0
20250311,174900,37226682,1760,1760,1760,1760,0
20250311,174800,37226682,1760,1760,1760,1760,656
20250311,174700,37226682,1760,1760,1760,1760,0
20250311,174600,37226682,1760,1760,1760,1760,0
20250311,174500,37226682,1760,1760,1760,1760,0
20250311,174400,37226682,1760,1760,1760,1760,0
20250311,174300,37226682,1760,1760,1760,1760,0
20250311,174200,37226682,1760,1760,1760,1760,0
20250311,174100,37226682,1760,1760,1760,1760,0
20250311,174000,37226682,1760,1760,1760,1760,0
20250311,173900,37226682,1760,1760,1760,1760,0
20250311,173800,37226682,1760,1760,1760,1760,0
20250311,173700,37226682,1760,1760,1760,1760,0
20250311,173600,37226682,1760,1760,1760,1760,0
20250311,173500,37226682,1760,1760,1760,1760,0
20250311,173400,37226682,1760,1760,1760,1760,0
20250311,173300,37226682,1760,1760,1760,1760,0
20250311,173200,37226682,1760,1760,1760,1760,0
20250311,173100,37226682,1760,1760,1760,1760,0
20250311,173000,37226682,1760,1760,1760,1760,0
20250311,172900,37226682,1760,1760,1760,1760,0
20250311,172800,37226682,1760,1760,1760,1760,0
20250311,172700,37226682,1760,1760,1760,1760,0
20250311,172600,37226682,1760,1760,1760,1760,0
20250311,172500,37226682,1760,1760,1760,1760,0
20250311,172400,37226682,1760,1760,1760,1760,0
20250311,172300,37226682,1760,1760,1760,1760,0
20250311,172200,37226682,1760,1760,1760,1760,0
20250311,172100,37226682,1760,1760,1760,1760,0
20250311,172000,37226682,1760,1760,1760,1760,0
20250311,171900,37226682,1760,1760,1760,1760,0
20250311,171800,37226682,1760,1760,1760,1760,656
20250311,171700,37226682,1760,1760,1760,1760,0
20250311,171600,37226682,1760,1760,1760,1760,0
20250311,171500,37226682,1760,1760,1760,1760,0
20250311,171400,37226682,1760,1760,1760,1760,0
20250311,171300,37226682,1760,1760,1760,1760,0
20250311,171200,37226682,1760,1760,1760,1760,0
20250311,171100,37226682,1760,1760,1760,1760,0
20250311,171000,37226682,1760,1760,1760,1760,0
20250311,170900,37226682,1760,1760,1760,1760,0
20250311,170800,37226682,1760,1760,1760,1760,0
20250311,170700,37226682,1760,1760,1760,1760,0
20250311,170600,37226682,1760,1760,1760,1760,0
20250311,170500,37226682,1760,1760,1760,1760,0
20250311,170400,37226682,1760,1760,1760,1760,0
20250311,170300,37226682,1760,1760,1760,1760,0
20250311,170200,37226682,1760,1760,1760,1760,0
20250311,170100,37226682,1760,1760,1760,1760,0
20250311,170000,37226682,1760,1760,1760,1760,0
20250311,165900,37226682,1760,1760,1760,1760,0
20250311,165800,37226682,1760,1760,1760,1760,0
20250311,165700,37226682,1760,1760,1760,1760,0
20250311,165600,37226682,1760,1760,1760,1760,0
20250311,165500,37226682,1760,1760,1760,1760,0
20250311,165400,37226682,1760,1760,1760,1760,0
20250311,165300,37226682,1760,1760,1760,1760,0
20250311,165200,37226682,1760,1760,1760,1760,0
20250311,165100,37226682,1760,1760,1760,1760,0
20250311,165000,37226682,1760,1760,1760,1760,0
20250311,164900,37226682,1760,1760,1760,1760,0
20250311,164800,37226682,1760,1760,1760,1760,656
20250311,164700,37226682,1760,1760,1760,1760,0
20250311,164600,37226682,1760,1760,1760,1760,0
20250311,164500,37226682,1760,1760,1760,1760,0
20250311,164400,37226682,1760,1760,1760,1760,0
20250311,164300,37226682,1760,1760,1760,1760,0
20250311,164200,37226682,1760,1760,1760,1760,0
20250311,164100,37226682,1760,1760,1760,1760,0
20250311,164000,37226682,1760,1760,1760,1760,0
20250311,163900,37226682,1760,1760,1760,1760,0
20250311,163800,37226682,1760,1760,1760,1760,0
20250311,163700,37226682,1760,1760,1760,1760,0
20250311,163600,37226682,1760,1760,1760,1760,0
20250311,163500,37226682,1760,1760,1760,1760,0
20250311,163400,37226682,1760,1760,1760,1760,0
20250311,163300,37226682,1760,1760,1760,1760,0
20250311,163200,37226682,1760,1760,1760,1760,0
20250311,163100,37226682,1760,1760,1760,1760,0
20250311,163000,37226682,1760,1760,1760,1760,0
20250311,162900,37226682,1760,1760,1760,1760,0
20250311,162800,37226682,1760,1760,1760,1760,0
20250311,162700,37226682,1760,1760,1760,1760,0
20250311,162600,37226682,1760,1760,1760,1760,0
20250311,162500,37226682,1760,1760,1760,1760,0
20250311,162400,37226682,1760,1760,1760,1760,0
20250311,162300,37226682,1760,1760,1760,1760,0
20250311,162200,37226682,1760,1760,1760,1760,0
20250311,162100,37226682,1760,1760,1760,1760,0
20250311,162000,37226682,1760,1760,1760,1760,0
20250311,161900,37226682,1760,1760,1760,1760,0
20250311,161800,37226682,1760,1760,1760,1760,656
20250311,161700,37226682,1760,1760,1760,1760,0
20250311,161600,37226682,1760,1760,1760,1760,0
20250311,161500,37226682,1760,1760,1760,1760,0
20250311,161400,37226682,1760,1760,1760,1760,0
20250311,161300,37226682,1760,1760,1760,1760,0
20250311,161200,37226682,1760,1760,1760,1760,0
20250311,161100,37226682,1760,1760,1760,1760,0
20250311,161000,37226682,1760,1760,1760,1760,0
20250311,160900,37226682,1760,1760,1760,1760,0
20250311,160800,37226682,1760,1760,1760,1760,0
20250311,160700,37226682,1760,1760,1760,1760,0
20250311,160600,37226682,1760,1760,1760,1760,0
20250311,160500,37226682,1760,1760,1760,1760,0
20250311,160400,37226682,1760,1760,1760,1760,0
20250311,160300,37226682,1760,1760,1760,1760,0
20250311,160200,37226682,1760,1760,1760,1760,0
20250311,160100,37226682,1760,1760,1760,1760,0
20250311,160000,37226682,1760,1760,1760,1760,0
20250311,155900,37226682,1760,1760,1760,1760,0
20250311,155800,37226682,1760,1760,1760,1760,0
20250311,155700,37226682,1760,1760,1760,1760,0
20250311,155600,37226682,1760,1760,1760,1760,0
20250311,155500,37226682,1760,1760,1760,1760,0
20250311,155400,37226682,1760,1760,1760,1760,0
20250311,155300,37226682,1760,1760,1760,1760,0
20250311,155200,37226682,1760,1760,1760,1760,0
20250311,155100,37226682,1760,1760,1760,1760,0
20250311,155000,37226682,1760,1760,1760,1760,0
20250311,154900,37226682,1760,1760,1760,1760,0
20250311,154800,37226682,1760,1760,1760,1760,656
20250311,154700,37226682,1760,1760,1760,1760,0
20250311,154600,37226682,1760,1760,1760,1760,0
20250311,154500,37226682,1760,1760,1760,1760,0
20250311,154400,37226682,1760,1760,1760,1760,0
20250311,154300,37226682,1760,1760,1760,1760,0
20250311,154200,37226682,1760,1760,1760,1760,0
20250311,154100,37226682,1760,1760,1760,1760,0
20250311,154000,37226682,1760,1760,1760,1760,0
20250311,153900,37226682,1760,1760,1760,1760,0
20250311,153800,37226682,1760,1760,1760,1760,0
20250311,153700,37226682,1760,1760,1760,1760,0
20250311,153600,37226682,1760,1760,1760,1760,0
20250311,153500,37226682,1760,1760,1760,1760,0
20250311,153400,37226682,1760,1760,1760,1760,0
20250311,153300,37226682,1760,1760,1760,1760,0
20250311,153200,37226682,1760,1760,1760,1760,0
20250311,153100,37226682,1760,1760,1760,1760,0
20250311,153000,37226682,1760,1760,1760,1760,656
20250311,152900,36072122,1754,1754,1754,1754,0
20250311,152800,36072122,1754,1754,1754,1754,0
20250311,152700,36072122,1754,1754,1754,1754,0
20250311,152600,36072122,1754,1754,1754,1754,0
20250311,152500,36072122,1754,1754,1754,1754,0
20250311,152400,36072122,1754,1754,1754,1754,0
20250311,152300,36072122,1754,1754,1754,1754,0
20250311,152200,36072122,1754,1754,1754,1754,0
20250311,152100,36072122,1754,1754,1754,1754,0
20250311,152000,36072122,1754,1754,1754,1754,0
20250311,151900,36072122,1754,1754,1754,1754,36
20250311,151800,36008978,1752,1752,1752,1752,0
20250311,151700,36008978,1752,1752,1752,1752,0
20250311,151600,36008978,1752,1752,1752,1752,1
20250311,151500,36007226,1754,1754,1754,1754,0
20250311,151400,36007226,1754,1754,1754,1754,1
20250311,151300,36005472,1754,1754,1754,1754,0
20250311,151200,36005472,1754,1754,1754,1754,46
20250311,151100,35924788,1754,1754,1754,1754,73
20250311,151000,35796746,1754,1754,1754,1754,0
20250311,150900,35796746,1754,1754,1754,1754,0
20250311,150800,35796746,1754,1748,1755,1748,37
20250311,150700,35731938,1745,1745,1745,1745,0
20250311,150600,35731938,1745,1745,1745,1745,0
20250311,150500,35731938,1745,1745,1745,1745,0
20250311,150400,35731938,1745,1745,1745,1745,0
20250311,150300,35731938,1745,1745,1745,1745,7
20250311,150200,35719723,1748,1746,1748,1746,610
20250311,150100,34654661,1747,1747,1747,1747,0
20250311,150000,34654661,1747,1747,1747,1747,0
20250311,145900,34654661,1747,1747,1747,1747,0
20250311,145800,34654661,1747,1747,1747,1747,0
20250311,145700,34654661,1747,1747,1747,1747,0
20250311,145600,34654661,1747,1747,1747,1747,0
20250311,145500,34654661,1747,1747,1747,1747,0
20250311,145400,34654661,1747,1747,1747,1747,417
20250311,145300,33926162,1748,1748,1748,1748,2
20250311,145200,33922666,1746,1746,1746,1746,0
20250311,145100,33922666,1746,1746,1746,1746,0
20250311,145000,33922666,1746,1746,1746,1746,0
20250311,144900,33922666,1746,1746,1746,1746,0
20250311,144800,33922666,1746,1746,1746,1746,0
20250311,144700,33922666,1746,1746,1746,1746,0
20250311,144600,33922666,1746,1746,1746,1746,0
20250311,144500,33922666,1746,1746,1746,1746,0
20250311,144400,33922666,1746,1746,1746,1746,2671
20250311,144300,29259100,1746,1746,1746,1746,0
20250311,144200,29259100,1746,1746,1746,1746,0
20250311,144100,29259100,1746,1746,1746,1746,0
20250311,144000,29259100,1746,1746,1746,1746,0
20250311,143900,29259100,1746,1746,1746,1746,0
20250311,143800,29259100,1746,1746,1746,1746,0
20250311,143700,29259100,1746,1746,1746,1746,1
20250311,143600,29257354,1746,1746,1746,1746,0
20250311,143500,29257354,1746,1746,1746,1746,5
20250311,143400,29248624,1745,1745,1745,1745,0
20250311,143300,29248624,1745,1745,1745,1745,0
20250311,143200,29248624,1745,1745,1745,1745,0
20250311,143100,29248624,1745,1745,1745,1745,0
20250311,143000,29248624,1745,1745,1745,1745,0
20250311,142900,29248624,1745,1745,1745,1745,0
20250311,142800,29248624,1745,1745,1745,1745,0
20250311,142700,29248624,1745,1745,1745,1745,0
20250311,142600,29248624,1745,1745,1745,1745,0
20250311,142500,29248624,1745,1745,1745,1745,0
20250311,142400,29248624,1745,1745,1745,1745,0
20250311,142300,29248624,1745,1745,1745,1745,0
20250311,142200,29248624,1745,1745,1745,1745,0
20250311,142100,29248624,1745,1745,1745,1745,1
20250311,142000,29246879,1745,1745,1745,1745,1
20250311,141900,29245134,1746,1746,1746,1746,0
20250311,141800,29245134,1746,1746,1746,1746,0
20250311,141700,29245134,1746,1746,1746,1746,0
20250311,141600,29245134,1746,1746,1746,1746,0
20250311,141500,29245134,1746,1746,1746,1746,0
20250311,141400,29245134,1746,1746,1746,1746,0
20250311,141300,29245134,1746,1746,1746,1746,5
20250311,141200,29236404,1747,1747,1747,1747,0
20250311,141100,29236404,1747,1747,1747,1747,0
20250311,141000,29236404,1747,1747,1747,1747,0
20250311,140900,29236404,1747,1747,1747,1747,0
20250311,140800,29236404,1747,1747,1747,1747,0
20250311,140700,29236404,1747,1747,1747,1747,510
20250311,140600,28345434,1747,1747,1747,1747,0
20250311,140500,28345434,1747,1747,1747,1747,100
20250311,140400,28170734,1748,1748,1748,1748,0
20250311,140300,28170734,1748,1748,1748,1748,0
20250311,140200,28170734,1748,1748,1748,1748,0
20250311,140100,28170734,1748,1748,1748,1748,0
20250311,140000,28170734,1748,1748,1748,1748,0
20250311,135900,28170734,1748,1748,1748,1748,0
20250311,135800,28170734,1748,1748,1748,1748,0
20250311,135700,28170734,1748,1748,1748,1748,0
20250311,135600,28170734,1748,1748,1748,1748,0
20250311,135500,28170734,1748,1748,1748,1748,200
20250311,135400,27821134,1748,1748,1748,1748,0
20250311,135300,27821134,1748,1748,1748,1748,0
20250311,135200,27821134,1748,1748,1748,1748,1
20250311,135100,27819386,1748,1748,1748,1748,0
20250311,135000,27819386,1748,1748,1748,1748,0
20250311,134900,27819386,1748,1748,1748,1748,0
20250311,134800,27819386,1748,1748,1748,1748,0
20250311,134700,27819386,1748,1748,1748,1748,0
20250311,134600,27819386,1748,1748,1748,1748,2
20250311,134500,27815890,1744,1744,1744,1744,0
20250311,134400,27815890,1744,1743,1744,1743,1233
20250311,134300,25666486,1743,1743,1743,1743,1
20250311,134200,25664743,1743,1743,1743,1743,0
20250311,134100,25664743,1743,1743,1743,1743,5
20250311,134000,25656028,1743,1743,1743,1743,0
20250311,133900,25656028,1743,1743,1743,1743,45
20250311,133800,25577593,1743,1743,1743,1743,0
20250311,133700,25577593,1743,1743,1743,1743,62
20250311,133600,25469527,1742,1742,1742,1742,0
20250311,133500,25469527,1742,1742,1742,1742,70
20250311,133400,25347587,1741,1741,1741,1741,500
20250311,133300,24477087,1741,1741,1741,1741,755
20250311,133200,23162632,1744,1744,1744,1744,0
20250311,133100,23162632,1744,1744,1744,1744,0
20250311,133000,23162632,1744,1744,1744,1744,0
20250311,132900,23162632,1744,1744,1744,1744,0
20250311,132800,23162632,1744,1744,1744,1744,0
20250311,132700,23162632,1744,1744,1744,1744,0
20250311,132600,23162632,1744,1744,1744,1744,0
20250311,132500,23162632,1744,1744,1744,1744,0
20250311,132400,23162632,1744,1744,1744,1744,0
20250311,132300,23162632,1744,1744,1744,1744,0
20250311,132200,23162632,1744,1744,1744,1744,0
20250311,132100,23162632,1744,1744,1744,1744,0
20250311,132000,23162632,1744,1744,1744,1744,0
20250311,131900,23162632,1744,1744,1744,1744,1
20250311,131800,23160888,1744,1744,1744,1744,0
20250311,131700,23160888,1744,1744,1744,1744,0
20250311,131600,23160888,1744,1744,1744,1744,10
20250311,131500,23143448,1742,1742,1742,1742,10
20250311,131400,23126028,1741,1741,1741,1741,0
20250311,131300,23126028,1741,1741,1741,1741,1401
20250311,131200,20686887,1745,1745,1745,1745,0
20250311,131100,20686887,1745,1745,1745,1745,0
20250311,131000,20686887,1745,1745,1745,1745,0
20250311,130900,20686887,1745,1741,1745,1741,2
20250311,130800,20683401,1746,1746,1746,1746,0
20250311,130700,20683401,1746,1746,1746,1746,0
20250311,130600,20683401,1746,1746,1746,1746,3
20250311,130500,20678163,1742,1742,1742,1742,10
20250311,130400,20660743,1749,1749,1749,1749,30
20250311,130300,20608273,1742,1742,1742,1742,10
20250311,130200,20590853,1742,1742,1742,1742,10
20250311,130100,20573433,1742,1743,1743,1742,556
20250311,130000,19604869,1751,1751,1751,1751,0
20250311,125900,19604869,1751,1751,1751,1751,0
20250311,125800,19604869,1751,1751,1751,1751,0
20250311,125700,19604869,1751,1751,1751,1751,0
20250311,125600,19604869,1751,1751,1751,1751,0
20250311,125500,19604869,1751,1751,1751,1751,0
20250311,125400,19604869,1751,1751,1751,1751,0
20250311,125300,19604869,1751,1751,1751,1751,0
20250311,125200,19604869,1751,1751,1751,1751,0
20250311,125100,19604869,1751,1751,1751,1751,0
20250311,125000,19604869,1751,1751,1751,1751,0
20250311,124900,19604869,1751,1751,1751,1751,0
20250311,124800,19604869,1751,1751,1751,1751,0
20250311,124700,19604869,1751,1751,1751,1751,0
20250311,124600,19604869,1751,1751,1751,1751,0
20250311,124500,19604869,1751,1751,1751,1751,0
20250311,124400,19604869,1751,1751,1751,1751,0
20250311,124300,19604869,1751,1751,1751,1751,0
20250311,124200,19604869,1751,1751,1751,1751,0
20250311,124100,19604869,1751,1743,1751,1743,2
20250311,124000,19601375,1743,1743,1743,1743,0
20250311,123900,19601375,1743,1743,1743,1743,0
20250311,123800,19601375,1743,1743,1743,1743,0
20250311,123700,19601375,1743,1743,1743,1743,0
20250311,123600,19601375,1743,1743,1743,1743,0
20250311,123500,19601375,1743,1743,1743,1743,0
20250311,123400,19601375,1743,1743,1743,1743,0
20250311,123300,19601375,1743,1743,1743,1743,0
20250311,123200,19601375,1743,1743,1743,1743,2
20250311,123100,19597889,1741,1748,1748,1741,2000
20250311,123000,16113454,1757,1757,1757,1757,1
20250311,122900,16111697,1748,1748,1748,1748,0
20250311,122800,16111697,1748,1748,1748,1748,0
20250311,122700,16111697,1748,1748,1748,1748,0
20250311,122600,16111697,1748,1748,1748,1748,0
20250311,122500,16111697,1748,1748,1748,1748,1
20250311,122400,16109949,1749,1750,1750,1749,101
20250311,122300,15933299,1750,1750,1750,1750,0
20250311,122200,15933299,1750,1750,1750,1750,0
20250311,122100,15933299,1750,1750,1750,1750,0
20250311,122000,15933299,1750,1750,1750,1750,0
20250311,121900,15933299,1750,1750,1750,1750,500
20250311,121800,15058299,1758,1758,1758,1758,0
20250311,121700,15058299,1758,1758,1758,1758,0
20250311,121600,15058299,1758,1758,1758,1758,0
20250311,121500,15058299,1758,1758,1758,1758,0
20250311,121400,15058299,1758,1758,1758,1758,0
20250311,121300,15058299,1758,1758,1758,1758,0
20250311,121200,15058299,1758,1758,1758,1758,0
20250311,121100,15058299,1758,1758,1758,1758,0
20250311,121000,15058299,1758,1758,1758,1758,0
20250311,120900,15058299,1758,1758,1758,1758,0
20250311,120800,15058299,1758,1758,1758,1758,0
20250311,120700,15058299,1758,1758,1758,1758,0
20250311,120600,15058299,1758,1758,1758,1758,0
20250311,120500,15058299,1758,1758,1758,1758,0
20250311,120400,15058299,1758,1758,1758,1758,0
20250311,120300,15058299,1758,1758,1758,1758,0
20250311,120200,15058299,1758,1758,1758,1758,0
20250311,120100,15058299,1758,1758,1758,1758,0
20250311,120000,15058299,1758,1757,1758,1757,100
20250311,115900,14882549,1758,1753,1758,1753,500
20250311,115800,14003980,1753,1753,1753,1753,0
20250311,115700,14003980,1753,1753,1753,1753,0
20250311,115600,14003980,1753,1753,1753,1753,0
20250311,115500,14003980,1753,1750,1753,1750,202
20250311,115400,13649880,1753,1753,1753,1753,0
20250311,115300,13649880,1753,1753,1753,1753,0
20250311,115200,13649880,1753,1753,1753,1753,0
20250311,115100,13649880,1753,1753,1753,1753,0
20250311,115000,13649880,1753,1753,1753,1753,0
20250311,114900,13649880,1753,1753,1753,1753,0
20250311,114800,13649880,1753,1753,1753,1753,0
20250311,114700,13649880,1753,1753,1753,1753,0
20250311,114600,13649880,1753,1753,1753,1753,0
20250311,114500,13649880,1753,1753,1753,1753,0
20250311,114400,13649880,1753,1753,1753,1753,0
20250311,114300,13649880,1753,1753,1753,1753,0
20250311,114200,13649880,1753,1753,1753,1753,12
20250311,114100,13628844,1753,1753,1753,1753,0
20250311,114000,13628844,1753,1753,1753,1753,0
20250311,113900,13628844,1753,1753,1753,1753,0
20250311,113800,13628844,1753,1753,1753,1753,0
20250311,113700,13628844,1753,1753,1753,1753,0
20250311,113600,13628844,1753,1753,1753,1753,0
20250311,113500,13628844,1753,1753,1753,1753,0
20250311,113400,13628844,1753,1753,1753,1753,0
20250311,113300,13628844,1753,1753,1753,1753,0
20250311,113200,13628844,1753,1753,1753,1753,0
20250311,113100,13628844,1753,1753,1753,1753,0
20250311,113000,13628844,1753,1753,1753,1753,0
20250311,112900,13628844,1753,1753,1753,1753,0
20250311,112800,13628844,1753,1753,1753,1753,0
20250311,112700,13628844,1753,1753,1753,1753,0
20250311,112600,13628844,1753,1753,1753,1753,0
20250311,112500,13628844,1753,1753,1753,1753,0
20250311,112400,13628844,1753,1753,1753,1753,0
20250311,112300,13628844,1753,1753,1753,1753,4
20250311,112200,13621832,1753,1753,1753,1753,0
20250311,112100,13621832,1753,1753,1753,1753,0
20250311,112000,13621832,1753,1753,1753,1753,50
20250311,111900,13534182,1745,1745,1745,1745,0
20250311,111800,13534182,1745,1745,1745,1745,0
20250311,111700,13534182,1745,1747,1747,1745,860
20250311,111600,12032980,1747,1747,1747,1747,0
20250311,111500,12032980,1747,1748,1748,1747,156
20250311,111400,11760447,1752,1752,1752,1752,0
20250311,111300,11760447,1752,1752,1752,1752,0
20250311,111200,11760447,1752,1752,1752,1752,0
20250311,111100,11760447,1752,1746,1752,1746,122
20250311,111000,11547423,1746,1746,1746,1746,0
20250311,110900,11547423,1746,1747,1747,1746,120
20250311,110800,11337883,1752,1752,1752,1752,0
20250311,110700,11337883,1752,1752,1752,1752,0
20250311,110600,11337883,1752,1752,1752,1752,0
20250311,110500,11337883,1752,1752,1752,1752,0
20250311,110400,11337883,1752,1752,1752,1752,0
20250311,110300,11337883,1752,1752,1752,1752,10
20250311,110200,11320363,1752,1752,1752,1752,4
20250311,110100,11313355,1753,1753,1753,1753,41
20250311,110000,11241482,1753,1753,1753,1753,0
20250311,105900,11241482,1753,1753,1753,1753,0
20250311,105800,11241482,1753,1753,1753,1753,0
20250311,105700,11241482,1753,1753,1753,1753,0
20250311,105600,11241482,1753,1753,1753,1753,0
20250311,105500,11241482,1753,1753,1753,1753,0
20250311,105400,11241482,1753,1753,1753,1753,0
20250311,105300,11241482,1753,1753,1753,1753,0
20250311,105200,11241482,1753,1753,1753,1753,0
20250311,105100,11241482,1753,1753,1753,1753,20
20250311,105000,11206422,1752,1752,1752,1752,0
20250311,104900,11206422,1752,1752,1752,1752,0
20250311,104800,11206422,1752,1752,1752,1752,0
20250311,104700,11206422,1752,1752,1752,1752,0
20250311,104600,11206422,1752,1752,1752,1752,0
20250311,104500,11206422,1752,1752,1752,1752,57
20250311,104400,11106558,1753,1753,1753,1753,0
20250311,104300,11106558,1753,1753,1753,1753,0
20250311,104200,11106558,1753,1753,1753,1753,2
20250311,104100,11103052,1745,1745,1745,1745,1
20250311,104000,11101307,1752,1752,1752,1752,0
20250311,103900,11101307,1752,1752,1752,1752,0
20250311,103800,11101307,1752,1751,1752,1751,200
20250311,103700,10751028,1752,1752,1752,1752,0
20250311,103600,10751028,1752,1752,1752,1752,0
20250311,103500,10751028,1752,1752,1752,1752,0
20250311,103400,10751028,1752,1752,1752,1752,0
20250311,103300,10751028,1752,1752,1752,1752,0
20250311,103200,10751028,1752,1752,1752,1752,0
20250311,103100,10751028,1752,1752,1752,1752,0
20250311,103000,10751028,1752,1752,1752,1752,0
20250311,102900,10751028,1752,1752,1752,1752,0
20250311,102800,10751028,1752,1752,1752,1752,0
20250311,102700,10751028,1752,1752,1752,1752,0
20250311,102600,10751028,1752,1752,1752,1752,0
20250311,102500,10751028,1752,1752,1752,1752,0
20250311,102400,10751028,1752,1752,1752,1752,1514
20250311,102300,8098500,1753,1753,1753,1753,0
20250311,102200,8098500,1753,1753,1753,1753,0
20250311,102100,8098500,1753,1753,1753,1753,0
20250311,102000,8098500,1753,1753,1753,1753,0
20250311,101900,8098500,1753,1753,1753,1753,0
20250311,101800,8098500,1753,1753,1753,1753,82
20250311,101700,7954754,1752,1752,1752,1752,82
20250311,101600,7811090,1752,1752,1752,1752,0
20250311,101500,7811090,1752,1752,1752,1752,12
20250311,101400,7790066,1755,1755,1755,1755,0
20250311,101300,7790066,1755,1755,1755,1755,0
20250311,101200,7790066,1755,1755,1755,1755,0
20250311,101100,7790066,1755,1755,1755,1755,0
20250311,101000,7790066,1755,1755,1755,1755,2
20250311,100900,7786556,1745,1745,1745,1745,0
20250311,100800,7786556,1745,1745,1745,1745,8
20250311,100700,7772596,1757,1757,1757,1757,0
20250311,100600,7772596,1757,1757,1757,1757,0
20250311,100500,7772596,1757,1757,1757,1757,0
20250311,100400,7772596,1757,1757,1757,1757,0
20250311,100300,7772596,1757,1757,1757,1757,0
20250311,100200,7772596,1757,1757,1757,1757,0
20250311,100100,7772596,1757,1757,1757,1757,5
20250311,100000,7763811,1757,1757,1757,1757,0
20250311,095900,7763811,1757,1757,1757,1757,0
20250311,095800,7763811,1757,1757,1757,1757,113
20250311,095700,7565270,1757,1757,1757,1757,0
20250311,095600,7565270,1757,1757,1757,1757,0
20250311,095500,7565270,1757,1756,1757,1756,87
20250311,095400,7412461,1757,1757,1757,1757,163
20250311,095300,7126070,1757,1757,1757,1757,0
20250311,095200,7126070,1757,1757,1757,1757,0
20250311,095100,7126070,1757,1757,1757,1757,37
20250311,095000,7061061,1757,1757,1757,1757,0
20250311,094900,7061061,1757,1757,1757,1757,1
20250311,094800,7059304,1757,1757,1757,1757,0
20250311,094700,7059304,1757,1757,1757,1757,20
20250311,094600,7024164,1757,1756,1757,1756,200
20250311,094500,6672814,1757,1756,1757,1756,201
20250311,094400,6319857,1756,1756,1756,1756,6
20250311,094300,6309321,1758,1758,1758,1758,15
20250311,094200,6282951,1758,1758,1758,1758,0
20250311,094100,6282951,1758,1758,1758,1758,0
20250311,094000,6282951,1758,1758,1758,1758,0
20250311,093900,6282951,1758,1758,1758,1758,0
20250311,093800,6282951,1758,1758,1758,1758,0
20250311,093700,6282951,1758,1758,1758,1758,0
20250311,093600,6282951,1758,1749,1758,1730,1001
20250311,093500,4541695,1749,1750,1750,1749,31
20250311,093400,4487448,1750,1750,1750,1750,0
20250311,093300,4487448,1750,1750,1750,1750,0
20250311,093200,4487448,1750,1750,1750,1750,0
20250311,093100,4487448,1750,1750,1750,1750,0
20250311,093000,4487448,1750,1750,1750,1750,50
20250311,092900,4399948,1750,1750,1750,1750,5
20250311,092800,4391198,1750,1750,1750,1750,1
20250311,092700,4389448,1750,1750,1750,1750,6
20250311,092600,4378948,1758,1758,1758,1758,2
20250311,092500,4375432,1750,1750,1750,1750,0
20250311,092400,4375432,1750,1750,1750,1750,2
20250311,092300,4371932,1758,1758,1758,1749,320
20250311,092200,3812234,1750,1750,1750,1750,101
20250311,092100,3635484,1750,1750,1750,1750,99
20250311,092000,3462234,1750,1750,1750,1750,0
20250311,091900,3462234,1750,1750,1750,1750,0
20250311,091800,3462234,1750,1750,1750,1750,0
20250311,091700,3462234,1750,1750,1750,1750,11
20250311,091600,3442984,1749,1749,1749,1749,0
20250311,091500,3442984,1749,1749,1749,1749,0
20250311,091400,3442984,1749,1749,1749,1749,0
20250311,091300,3442984,1749,1749,1749,1749,0
20250311,091200,3442984,1749,1749,1749,1749,0
20250311,091100,3442984,1749,1749,1749,1749,0
20250311,091000,3442984,1749,1754,1754,1749,9
20250311,090900,3427222,1750,1750,1750,1750,0
20250311,090800,3427222,1750,1750,1750,1750,200
20250311,090700,3077222,1758,1758,1758,1758,2
20250311,090600,3073706,1750,1750,1750,1750,1004
20250311,090500,1316706,1750,1750,1750,1750,201
20250311,090400,964956,1750,1751,1751,1750,536
20250311,090300,26435,1759,1759,1759,1759,10
20250311,090200,8845,1769,1769,1769,1769,0
20250311,090100,8845,1769,1769,1769,1769,0
20250311,090000,8845,1769,1769,1769,1769,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191800 37226682 1760 1760 1760 1760 656
3 20250311 191700 37226682 1760 1760 1760 1760 0
4 20250311 191600 37226682 1760 1760 1760 1760 0
5 20250311 191500 37226682 1760 1760 1760 1760 0
6 20250311 191400 37226682 1760 1760 1760 1760 0
7 20250311 191300 37226682 1760 1760 1760 1760 0
8 20250311 191200 37226682 1760 1760 1760 1760 0
9 20250311 191100 37226682 1760 1760 1760 1760 0
10 20250311 191000 37226682 1760 1760 1760 1760 0
11 20250311 190900 37226682 1760 1760 1760 1760 0
12 20250311 190800 37226682 1760 1760 1760 1760 0
13 20250311 190700 37226682 1760 1760 1760 1760 0
14 20250311 190600 37226682 1760 1760 1760 1760 0
15 20250311 190500 37226682 1760 1760 1760 1760 0
16 20250311 190400 37226682 1760 1760 1760 1760 0
17 20250311 190300 37226682 1760 1760 1760 1760 0
18 20250311 190200 37226682 1760 1760 1760 1760 0
19 20250311 190100 37226682 1760 1760 1760 1760 0
20 20250311 190000 37226682 1760 1760 1760 1760 0
21 20250311 185900 37226682 1760 1760 1760 1760 0
22 20250311 185800 37226682 1760 1760 1760 1760 0
23 20250311 185700 37226682 1760 1760 1760 1760 0
24 20250311 185600 37226682 1760 1760 1760 1760 0
25 20250311 185500 37226682 1760 1760 1760 1760 0
26 20250311 185400 37226682 1760 1760 1760 1760 0
27 20250311 185300 37226682 1760 1760 1760 1760 0
28 20250311 185200 37226682 1760 1760 1760 1760 0
29 20250311 185100 37226682 1760 1760 1760 1760 0
30 20250311 185000 37226682 1760 1760 1760 1760 0
31 20250311 184900 37226682 1760 1760 1760 1760 0
32 20250311 184800 37226682 1760 1760 1760 1760 656
33 20250311 184700 37226682 1760 1760 1760 1760 0
34 20250311 184600 37226682 1760 1760 1760 1760 0
35 20250311 184500 37226682 1760 1760 1760 1760 0
36 20250311 184400 37226682 1760 1760 1760 1760 0
37 20250311 184300 37226682 1760 1760 1760 1760 0
38 20250311 184200 37226682 1760 1760 1760 1760 0
39 20250311 184100 37226682 1760 1760 1760 1760 0
40 20250311 184000 37226682 1760 1760 1760 1760 0
41 20250311 183900 37226682 1760 1760 1760 1760 0
42 20250311 183800 37226682 1760 1760 1760 1760 0
43 20250311 183700 37226682 1760 1760 1760 1760 0
44 20250311 183600 37226682 1760 1760 1760 1760 0
45 20250311 183500 37226682 1760 1760 1760 1760 0
46 20250311 183400 37226682 1760 1760 1760 1760 0
47 20250311 183300 37226682 1760 1760 1760 1760 0
48 20250311 183200 37226682 1760 1760 1760 1760 0
49 20250311 183100 37226682 1760 1760 1760 1760 0
50 20250311 183000 37226682 1760 1760 1760 1760 0
51 20250311 182900 37226682 1760 1760 1760 1760 0
52 20250311 182800 37226682 1760 1760 1760 1760 0
53 20250311 182700 37226682 1760 1760 1760 1760 0
54 20250311 182600 37226682 1760 1760 1760 1760 0
55 20250311 182500 37226682 1760 1760 1760 1760 0
56 20250311 182400 37226682 1760 1760 1760 1760 0
57 20250311 182300 37226682 1760 1760 1760 1760 0
58 20250311 182200 37226682 1760 1760 1760 1760 0
59 20250311 182100 37226682 1760 1760 1760 1760 0
60 20250311 182000 37226682 1760 1760 1760 1760 0
61 20250311 181900 37226682 1760 1760 1760 1760 0
62 20250311 181800 37226682 1760 1760 1760 1760 656
63 20250311 181700 37226682 1760 1760 1760 1760 0
64 20250311 181600 37226682 1760 1760 1760 1760 0
65 20250311 181500 37226682 1760 1760 1760 1760 0
66 20250311 181400 37226682 1760 1760 1760 1760 0
67 20250311 181300 37226682 1760 1760 1760 1760 0
68 20250311 181200 37226682 1760 1760 1760 1760 0
69 20250311 181100 37226682 1760 1760 1760 1760 0
70 20250311 181000 37226682 1760 1760 1760 1760 0
71 20250311 180900 37226682 1760 1760 1760 1760 0
72 20250311 180800 37226682 1760 1760 1760 1760 0
73 20250311 180700 37226682 1760 1760 1760 1760 0
74 20250311 180600 37226682 1760 1760 1760 1760 0
75 20250311 180500 37226682 1760 1760 1760 1760 0
76 20250311 180400 37226682 1760 1760 1760 1760 0
77 20250311 180300 37226682 1760 1760 1760 1760 0
78 20250311 180200 37226682 1760 1760 1760 1760 0
79 20250311 180100 37226682 1760 1760 1760 1760 0
80 20250311 180000 37226682 1760 1760 1760 1760 0
81 20250311 175900 37226682 1760 1760 1760 1760 0
82 20250311 175800 37226682 1760 1760 1760 1760 0
83 20250311 175700 37226682 1760 1760 1760 1760 0
84 20250311 175600 37226682 1760 1760 1760 1760 0
85 20250311 175500 37226682 1760 1760 1760 1760 0
86 20250311 175400 37226682 1760 1760 1760 1760 0
87 20250311 175300 37226682 1760 1760 1760 1760 0
88 20250311 175200 37226682 1760 1760 1760 1760 0
89 20250311 175100 37226682 1760 1760 1760 1760 0
90 20250311 175000 37226682 1760 1760 1760 1760 0
91 20250311 174900 37226682 1760 1760 1760 1760 0
92 20250311 174800 37226682 1760 1760 1760 1760 656
93 20250311 174700 37226682 1760 1760 1760 1760 0
94 20250311 174600 37226682 1760 1760 1760 1760 0
95 20250311 174500 37226682 1760 1760 1760 1760 0
96 20250311 174400 37226682 1760 1760 1760 1760 0
97 20250311 174300 37226682 1760 1760 1760 1760 0
98 20250311 174200 37226682 1760 1760 1760 1760 0
99 20250311 174100 37226682 1760 1760 1760 1760 0
100 20250311 174000 37226682 1760 1760 1760 1760 0
101 20250311 173900 37226682 1760 1760 1760 1760 0
102 20250311 173800 37226682 1760 1760 1760 1760 0
103 20250311 173700 37226682 1760 1760 1760 1760 0
104 20250311 173600 37226682 1760 1760 1760 1760 0
105 20250311 173500 37226682 1760 1760 1760 1760 0
106 20250311 173400 37226682 1760 1760 1760 1760 0
107 20250311 173300 37226682 1760 1760 1760 1760 0
108 20250311 173200 37226682 1760 1760 1760 1760 0
109 20250311 173100 37226682 1760 1760 1760 1760 0
110 20250311 173000 37226682 1760 1760 1760 1760 0
111 20250311 172900 37226682 1760 1760 1760 1760 0
112 20250311 172800 37226682 1760 1760 1760 1760 0
113 20250311 172700 37226682 1760 1760 1760 1760 0
114 20250311 172600 37226682 1760 1760 1760 1760 0
115 20250311 172500 37226682 1760 1760 1760 1760 0
116 20250311 172400 37226682 1760 1760 1760 1760 0
117 20250311 172300 37226682 1760 1760 1760 1760 0
118 20250311 172200 37226682 1760 1760 1760 1760 0
119 20250311 172100 37226682 1760 1760 1760 1760 0
120 20250311 172000 37226682 1760 1760 1760 1760 0
121 20250311 171900 37226682 1760 1760 1760 1760 0
122 20250311 171800 37226682 1760 1760 1760 1760 656
123 20250311 171700 37226682 1760 1760 1760 1760 0
124 20250311 171600 37226682 1760 1760 1760 1760 0
125 20250311 171500 37226682 1760 1760 1760 1760 0
126 20250311 171400 37226682 1760 1760 1760 1760 0
127 20250311 171300 37226682 1760 1760 1760 1760 0
128 20250311 171200 37226682 1760 1760 1760 1760 0
129 20250311 171100 37226682 1760 1760 1760 1760 0
130 20250311 171000 37226682 1760 1760 1760 1760 0
131 20250311 170900 37226682 1760 1760 1760 1760 0
132 20250311 170800 37226682 1760 1760 1760 1760 0
133 20250311 170700 37226682 1760 1760 1760 1760 0
134 20250311 170600 37226682 1760 1760 1760 1760 0
135 20250311 170500 37226682 1760 1760 1760 1760 0
136 20250311 170400 37226682 1760 1760 1760 1760 0
137 20250311 170300 37226682 1760 1760 1760 1760 0
138 20250311 170200 37226682 1760 1760 1760 1760 0
139 20250311 170100 37226682 1760 1760 1760 1760 0
140 20250311 170000 37226682 1760 1760 1760 1760 0
141 20250311 165900 37226682 1760 1760 1760 1760 0
142 20250311 165800 37226682 1760 1760 1760 1760 0
143 20250311 165700 37226682 1760 1760 1760 1760 0
144 20250311 165600 37226682 1760 1760 1760 1760 0
145 20250311 165500 37226682 1760 1760 1760 1760 0
146 20250311 165400 37226682 1760 1760 1760 1760 0
147 20250311 165300 37226682 1760 1760 1760 1760 0
148 20250311 165200 37226682 1760 1760 1760 1760 0
149 20250311 165100 37226682 1760 1760 1760 1760 0
150 20250311 165000 37226682 1760 1760 1760 1760 0
151 20250311 164900 37226682 1760 1760 1760 1760 0
152 20250311 164800 37226682 1760 1760 1760 1760 656
153 20250311 164700 37226682 1760 1760 1760 1760 0
154 20250311 164600 37226682 1760 1760 1760 1760 0
155 20250311 164500 37226682 1760 1760 1760 1760 0
156 20250311 164400 37226682 1760 1760 1760 1760 0
157 20250311 164300 37226682 1760 1760 1760 1760 0
158 20250311 164200 37226682 1760 1760 1760 1760 0
159 20250311 164100 37226682 1760 1760 1760 1760 0
160 20250311 164000 37226682 1760 1760 1760 1760 0
161 20250311 163900 37226682 1760 1760 1760 1760 0
162 20250311 163800 37226682 1760 1760 1760 1760 0
163 20250311 163700 37226682 1760 1760 1760 1760 0
164 20250311 163600 37226682 1760 1760 1760 1760 0
165 20250311 163500 37226682 1760 1760 1760 1760 0
166 20250311 163400 37226682 1760 1760 1760 1760 0
167 20250311 163300 37226682 1760 1760 1760 1760 0
168 20250311 163200 37226682 1760 1760 1760 1760 0
169 20250311 163100 37226682 1760 1760 1760 1760 0
170 20250311 163000 37226682 1760 1760 1760 1760 0
171 20250311 162900 37226682 1760 1760 1760 1760 0
172 20250311 162800 37226682 1760 1760 1760 1760 0
173 20250311 162700 37226682 1760 1760 1760 1760 0
174 20250311 162600 37226682 1760 1760 1760 1760 0
175 20250311 162500 37226682 1760 1760 1760 1760 0
176 20250311 162400 37226682 1760 1760 1760 1760 0
177 20250311 162300 37226682 1760 1760 1760 1760 0
178 20250311 162200 37226682 1760 1760 1760 1760 0
179 20250311 162100 37226682 1760 1760 1760 1760 0
180 20250311 162000 37226682 1760 1760 1760 1760 0
181 20250311 161900 37226682 1760 1760 1760 1760 0
182 20250311 161800 37226682 1760 1760 1760 1760 656
183 20250311 161700 37226682 1760 1760 1760 1760 0
184 20250311 161600 37226682 1760 1760 1760 1760 0
185 20250311 161500 37226682 1760 1760 1760 1760 0
186 20250311 161400 37226682 1760 1760 1760 1760 0
187 20250311 161300 37226682 1760 1760 1760 1760 0
188 20250311 161200 37226682 1760 1760 1760 1760 0
189 20250311 161100 37226682 1760 1760 1760 1760 0
190 20250311 161000 37226682 1760 1760 1760 1760 0
191 20250311 160900 37226682 1760 1760 1760 1760 0
192 20250311 160800 37226682 1760 1760 1760 1760 0
193 20250311 160700 37226682 1760 1760 1760 1760 0
194 20250311 160600 37226682 1760 1760 1760 1760 0
195 20250311 160500 37226682 1760 1760 1760 1760 0
196 20250311 160400 37226682 1760 1760 1760 1760 0
197 20250311 160300 37226682 1760 1760 1760 1760 0
198 20250311 160200 37226682 1760 1760 1760 1760 0
199 20250311 160100 37226682 1760 1760 1760 1760 0
200 20250311 160000 37226682 1760 1760 1760 1760 0
201 20250311 155900 37226682 1760 1760 1760 1760 0
202 20250311 155800 37226682 1760 1760 1760 1760 0
203 20250311 155700 37226682 1760 1760 1760 1760 0
204 20250311 155600 37226682 1760 1760 1760 1760 0
205 20250311 155500 37226682 1760 1760 1760 1760 0
206 20250311 155400 37226682 1760 1760 1760 1760 0
207 20250311 155300 37226682 1760 1760 1760 1760 0
208 20250311 155200 37226682 1760 1760 1760 1760 0
209 20250311 155100 37226682 1760 1760 1760 1760 0
210 20250311 155000 37226682 1760 1760 1760 1760 0
211 20250311 154900 37226682 1760 1760 1760 1760 0
212 20250311 154800 37226682 1760 1760 1760 1760 656
213 20250311 154700 37226682 1760 1760 1760 1760 0
214 20250311 154600 37226682 1760 1760 1760 1760 0
215 20250311 154500 37226682 1760 1760 1760 1760 0
216 20250311 154400 37226682 1760 1760 1760 1760 0
217 20250311 154300 37226682 1760 1760 1760 1760 0
218 20250311 154200 37226682 1760 1760 1760 1760 0
219 20250311 154100 37226682 1760 1760 1760 1760 0
220 20250311 154000 37226682 1760 1760 1760 1760 0
221 20250311 153900 37226682 1760 1760 1760 1760 0
222 20250311 153800 37226682 1760 1760 1760 1760 0
223 20250311 153700 37226682 1760 1760 1760 1760 0
224 20250311 153600 37226682 1760 1760 1760 1760 0
225 20250311 153500 37226682 1760 1760 1760 1760 0
226 20250311 153400 37226682 1760 1760 1760 1760 0
227 20250311 153300 37226682 1760 1760 1760 1760 0
228 20250311 153200 37226682 1760 1760 1760 1760 0
229 20250311 153100 37226682 1760 1760 1760 1760 0
230 20250311 153000 37226682 1760 1760 1760 1760 656
231 20250311 152900 36072122 1754 1754 1754 1754 0
232 20250311 152800 36072122 1754 1754 1754 1754 0
233 20250311 152700 36072122 1754 1754 1754 1754 0
234 20250311 152600 36072122 1754 1754 1754 1754 0
235 20250311 152500 36072122 1754 1754 1754 1754 0
236 20250311 152400 36072122 1754 1754 1754 1754 0
237 20250311 152300 36072122 1754 1754 1754 1754 0
238 20250311 152200 36072122 1754 1754 1754 1754 0
239 20250311 152100 36072122 1754 1754 1754 1754 0
240 20250311 152000 36072122 1754 1754 1754 1754 0
241 20250311 151900 36072122 1754 1754 1754 1754 36
242 20250311 151800 36008978 1752 1752 1752 1752 0
243 20250311 151700 36008978 1752 1752 1752 1752 0
244 20250311 151600 36008978 1752 1752 1752 1752 1
245 20250311 151500 36007226 1754 1754 1754 1754 0
246 20250311 151400 36007226 1754 1754 1754 1754 1
247 20250311 151300 36005472 1754 1754 1754 1754 0
248 20250311 151200 36005472 1754 1754 1754 1754 46
249 20250311 151100 35924788 1754 1754 1754 1754 73
250 20250311 151000 35796746 1754 1754 1754 1754 0
251 20250311 150900 35796746 1754 1754 1754 1754 0
252 20250311 150800 35796746 1754 1748 1755 1748 37
253 20250311 150700 35731938 1745 1745 1745 1745 0
254 20250311 150600 35731938 1745 1745 1745 1745 0
255 20250311 150500 35731938 1745 1745 1745 1745 0
256 20250311 150400 35731938 1745 1745 1745 1745 0
257 20250311 150300 35731938 1745 1745 1745 1745 7
258 20250311 150200 35719723 1748 1746 1748 1746 610
259 20250311 150100 34654661 1747 1747 1747 1747 0
260 20250311 150000 34654661 1747 1747 1747 1747 0
261 20250311 145900 34654661 1747 1747 1747 1747 0
262 20250311 145800 34654661 1747 1747 1747 1747 0
263 20250311 145700 34654661 1747 1747 1747 1747 0
264 20250311 145600 34654661 1747 1747 1747 1747 0
265 20250311 145500 34654661 1747 1747 1747 1747 0
266 20250311 145400 34654661 1747 1747 1747 1747 417
267 20250311 145300 33926162 1748 1748 1748 1748 2
268 20250311 145200 33922666 1746 1746 1746 1746 0
269 20250311 145100 33922666 1746 1746 1746 1746 0
270 20250311 145000 33922666 1746 1746 1746 1746 0
271 20250311 144900 33922666 1746 1746 1746 1746 0
272 20250311 144800 33922666 1746 1746 1746 1746 0
273 20250311 144700 33922666 1746 1746 1746 1746 0
274 20250311 144600 33922666 1746 1746 1746 1746 0
275 20250311 144500 33922666 1746 1746 1746 1746 0
276 20250311 144400 33922666 1746 1746 1746 1746 2671
277 20250311 144300 29259100 1746 1746 1746 1746 0
278 20250311 144200 29259100 1746 1746 1746 1746 0
279 20250311 144100 29259100 1746 1746 1746 1746 0
280 20250311 144000 29259100 1746 1746 1746 1746 0
281 20250311 143900 29259100 1746 1746 1746 1746 0
282 20250311 143800 29259100 1746 1746 1746 1746 0
283 20250311 143700 29259100 1746 1746 1746 1746 1
284 20250311 143600 29257354 1746 1746 1746 1746 0
285 20250311 143500 29257354 1746 1746 1746 1746 5
286 20250311 143400 29248624 1745 1745 1745 1745 0
287 20250311 143300 29248624 1745 1745 1745 1745 0
288 20250311 143200 29248624 1745 1745 1745 1745 0
289 20250311 143100 29248624 1745 1745 1745 1745 0
290 20250311 143000 29248624 1745 1745 1745 1745 0
291 20250311 142900 29248624 1745 1745 1745 1745 0
292 20250311 142800 29248624 1745 1745 1745 1745 0
293 20250311 142700 29248624 1745 1745 1745 1745 0
294 20250311 142600 29248624 1745 1745 1745 1745 0
295 20250311 142500 29248624 1745 1745 1745 1745 0
296 20250311 142400 29248624 1745 1745 1745 1745 0
297 20250311 142300 29248624 1745 1745 1745 1745 0
298 20250311 142200 29248624 1745 1745 1745 1745 0
299 20250311 142100 29248624 1745 1745 1745 1745 1
300 20250311 142000 29246879 1745 1745 1745 1745 1
301 20250311 141900 29245134 1746 1746 1746 1746 0
302 20250311 141800 29245134 1746 1746 1746 1746 0
303 20250311 141700 29245134 1746 1746 1746 1746 0
304 20250311 141600 29245134 1746 1746 1746 1746 0
305 20250311 141500 29245134 1746 1746 1746 1746 0
306 20250311 141400 29245134 1746 1746 1746 1746 0
307 20250311 141300 29245134 1746 1746 1746 1746 5
308 20250311 141200 29236404 1747 1747 1747 1747 0
309 20250311 141100 29236404 1747 1747 1747 1747 0
310 20250311 141000 29236404 1747 1747 1747 1747 0
311 20250311 140900 29236404 1747 1747 1747 1747 0
312 20250311 140800 29236404 1747 1747 1747 1747 0
313 20250311 140700 29236404 1747 1747 1747 1747 510
314 20250311 140600 28345434 1747 1747 1747 1747 0
315 20250311 140500 28345434 1747 1747 1747 1747 100
316 20250311 140400 28170734 1748 1748 1748 1748 0
317 20250311 140300 28170734 1748 1748 1748 1748 0
318 20250311 140200 28170734 1748 1748 1748 1748 0
319 20250311 140100 28170734 1748 1748 1748 1748 0
320 20250311 140000 28170734 1748 1748 1748 1748 0
321 20250311 135900 28170734 1748 1748 1748 1748 0
322 20250311 135800 28170734 1748 1748 1748 1748 0
323 20250311 135700 28170734 1748 1748 1748 1748 0
324 20250311 135600 28170734 1748 1748 1748 1748 0
325 20250311 135500 28170734 1748 1748 1748 1748 200
326 20250311 135400 27821134 1748 1748 1748 1748 0
327 20250311 135300 27821134 1748 1748 1748 1748 0
328 20250311 135200 27821134 1748 1748 1748 1748 1
329 20250311 135100 27819386 1748 1748 1748 1748 0
330 20250311 135000 27819386 1748 1748 1748 1748 0
331 20250311 134900 27819386 1748 1748 1748 1748 0
332 20250311 134800 27819386 1748 1748 1748 1748 0
333 20250311 134700 27819386 1748 1748 1748 1748 0
334 20250311 134600 27819386 1748 1748 1748 1748 2
335 20250311 134500 27815890 1744 1744 1744 1744 0
336 20250311 134400 27815890 1744 1743 1744 1743 1233
337 20250311 134300 25666486 1743 1743 1743 1743 1
338 20250311 134200 25664743 1743 1743 1743 1743 0
339 20250311 134100 25664743 1743 1743 1743 1743 5
340 20250311 134000 25656028 1743 1743 1743 1743 0
341 20250311 133900 25656028 1743 1743 1743 1743 45
342 20250311 133800 25577593 1743 1743 1743 1743 0
343 20250311 133700 25577593 1743 1743 1743 1743 62
344 20250311 133600 25469527 1742 1742 1742 1742 0
345 20250311 133500 25469527 1742 1742 1742 1742 70
346 20250311 133400 25347587 1741 1741 1741 1741 500
347 20250311 133300 24477087 1741 1741 1741 1741 755
348 20250311 133200 23162632 1744 1744 1744 1744 0
349 20250311 133100 23162632 1744 1744 1744 1744 0
350 20250311 133000 23162632 1744 1744 1744 1744 0
351 20250311 132900 23162632 1744 1744 1744 1744 0
352 20250311 132800 23162632 1744 1744 1744 1744 0
353 20250311 132700 23162632 1744 1744 1744 1744 0
354 20250311 132600 23162632 1744 1744 1744 1744 0
355 20250311 132500 23162632 1744 1744 1744 1744 0
356 20250311 132400 23162632 1744 1744 1744 1744 0
357 20250311 132300 23162632 1744 1744 1744 1744 0
358 20250311 132200 23162632 1744 1744 1744 1744 0
359 20250311 132100 23162632 1744 1744 1744 1744 0
360 20250311 132000 23162632 1744 1744 1744 1744 0
361 20250311 131900 23162632 1744 1744 1744 1744 1
362 20250311 131800 23160888 1744 1744 1744 1744 0
363 20250311 131700 23160888 1744 1744 1744 1744 0
364 20250311 131600 23160888 1744 1744 1744 1744 10
365 20250311 131500 23143448 1742 1742 1742 1742 10
366 20250311 131400 23126028 1741 1741 1741 1741 0
367 20250311 131300 23126028 1741 1741 1741 1741 1401
368 20250311 131200 20686887 1745 1745 1745 1745 0
369 20250311 131100 20686887 1745 1745 1745 1745 0
370 20250311 131000 20686887 1745 1745 1745 1745 0
371 20250311 130900 20686887 1745 1741 1745 1741 2
372 20250311 130800 20683401 1746 1746 1746 1746 0
373 20250311 130700 20683401 1746 1746 1746 1746 0
374 20250311 130600 20683401 1746 1746 1746 1746 3
375 20250311 130500 20678163 1742 1742 1742 1742 10
376 20250311 130400 20660743 1749 1749 1749 1749 30
377 20250311 130300 20608273 1742 1742 1742 1742 10
378 20250311 130200 20590853 1742 1742 1742 1742 10
379 20250311 130100 20573433 1742 1743 1743 1742 556
380 20250311 130000 19604869 1751 1751 1751 1751 0
381 20250311 125900 19604869 1751 1751 1751 1751 0
382 20250311 125800 19604869 1751 1751 1751 1751 0
383 20250311 125700 19604869 1751 1751 1751 1751 0
384 20250311 125600 19604869 1751 1751 1751 1751 0
385 20250311 125500 19604869 1751 1751 1751 1751 0
386 20250311 125400 19604869 1751 1751 1751 1751 0
387 20250311 125300 19604869 1751 1751 1751 1751 0
388 20250311 125200 19604869 1751 1751 1751 1751 0
389 20250311 125100 19604869 1751 1751 1751 1751 0
390 20250311 125000 19604869 1751 1751 1751 1751 0
391 20250311 124900 19604869 1751 1751 1751 1751 0
392 20250311 124800 19604869 1751 1751 1751 1751 0
393 20250311 124700 19604869 1751 1751 1751 1751 0
394 20250311 124600 19604869 1751 1751 1751 1751 0
395 20250311 124500 19604869 1751 1751 1751 1751 0
396 20250311 124400 19604869 1751 1751 1751 1751 0
397 20250311 124300 19604869 1751 1751 1751 1751 0
398 20250311 124200 19604869 1751 1751 1751 1751 0
399 20250311 124100 19604869 1751 1743 1751 1743 2
400 20250311 124000 19601375 1743 1743 1743 1743 0
401 20250311 123900 19601375 1743 1743 1743 1743 0
402 20250311 123800 19601375 1743 1743 1743 1743 0
403 20250311 123700 19601375 1743 1743 1743 1743 0
404 20250311 123600 19601375 1743 1743 1743 1743 0
405 20250311 123500 19601375 1743 1743 1743 1743 0
406 20250311 123400 19601375 1743 1743 1743 1743 0
407 20250311 123300 19601375 1743 1743 1743 1743 0
408 20250311 123200 19601375 1743 1743 1743 1743 2
409 20250311 123100 19597889 1741 1748 1748 1741 2000
410 20250311 123000 16113454 1757 1757 1757 1757 1
411 20250311 122900 16111697 1748 1748 1748 1748 0
412 20250311 122800 16111697 1748 1748 1748 1748 0
413 20250311 122700 16111697 1748 1748 1748 1748 0
414 20250311 122600 16111697 1748 1748 1748 1748 0
415 20250311 122500 16111697 1748 1748 1748 1748 1
416 20250311 122400 16109949 1749 1750 1750 1749 101
417 20250311 122300 15933299 1750 1750 1750 1750 0
418 20250311 122200 15933299 1750 1750 1750 1750 0
419 20250311 122100 15933299 1750 1750 1750 1750 0
420 20250311 122000 15933299 1750 1750 1750 1750 0
421 20250311 121900 15933299 1750 1750 1750 1750 500
422 20250311 121800 15058299 1758 1758 1758 1758 0
423 20250311 121700 15058299 1758 1758 1758 1758 0
424 20250311 121600 15058299 1758 1758 1758 1758 0
425 20250311 121500 15058299 1758 1758 1758 1758 0
426 20250311 121400 15058299 1758 1758 1758 1758 0
427 20250311 121300 15058299 1758 1758 1758 1758 0
428 20250311 121200 15058299 1758 1758 1758 1758 0
429 20250311 121100 15058299 1758 1758 1758 1758 0
430 20250311 121000 15058299 1758 1758 1758 1758 0
431 20250311 120900 15058299 1758 1758 1758 1758 0
432 20250311 120800 15058299 1758 1758 1758 1758 0
433 20250311 120700 15058299 1758 1758 1758 1758 0
434 20250311 120600 15058299 1758 1758 1758 1758 0
435 20250311 120500 15058299 1758 1758 1758 1758 0
436 20250311 120400 15058299 1758 1758 1758 1758 0
437 20250311 120300 15058299 1758 1758 1758 1758 0
438 20250311 120200 15058299 1758 1758 1758 1758 0
439 20250311 120100 15058299 1758 1758 1758 1758 0
440 20250311 120000 15058299 1758 1757 1758 1757 100
441 20250311 115900 14882549 1758 1753 1758 1753 500
442 20250311 115800 14003980 1753 1753 1753 1753 0
443 20250311 115700 14003980 1753 1753 1753 1753 0
444 20250311 115600 14003980 1753 1753 1753 1753 0
445 20250311 115500 14003980 1753 1750 1753 1750 202
446 20250311 115400 13649880 1753 1753 1753 1753 0
447 20250311 115300 13649880 1753 1753 1753 1753 0
448 20250311 115200 13649880 1753 1753 1753 1753 0
449 20250311 115100 13649880 1753 1753 1753 1753 0
450 20250311 115000 13649880 1753 1753 1753 1753 0
451 20250311 114900 13649880 1753 1753 1753 1753 0
452 20250311 114800 13649880 1753 1753 1753 1753 0
453 20250311 114700 13649880 1753 1753 1753 1753 0
454 20250311 114600 13649880 1753 1753 1753 1753 0
455 20250311 114500 13649880 1753 1753 1753 1753 0
456 20250311 114400 13649880 1753 1753 1753 1753 0
457 20250311 114300 13649880 1753 1753 1753 1753 0
458 20250311 114200 13649880 1753 1753 1753 1753 12
459 20250311 114100 13628844 1753 1753 1753 1753 0
460 20250311 114000 13628844 1753 1753 1753 1753 0
461 20250311 113900 13628844 1753 1753 1753 1753 0
462 20250311 113800 13628844 1753 1753 1753 1753 0
463 20250311 113700 13628844 1753 1753 1753 1753 0
464 20250311 113600 13628844 1753 1753 1753 1753 0
465 20250311 113500 13628844 1753 1753 1753 1753 0
466 20250311 113400 13628844 1753 1753 1753 1753 0
467 20250311 113300 13628844 1753 1753 1753 1753 0
468 20250311 113200 13628844 1753 1753 1753 1753 0
469 20250311 113100 13628844 1753 1753 1753 1753 0
470 20250311 113000 13628844 1753 1753 1753 1753 0
471 20250311 112900 13628844 1753 1753 1753 1753 0
472 20250311 112800 13628844 1753 1753 1753 1753 0
473 20250311 112700 13628844 1753 1753 1753 1753 0
474 20250311 112600 13628844 1753 1753 1753 1753 0
475 20250311 112500 13628844 1753 1753 1753 1753 0
476 20250311 112400 13628844 1753 1753 1753 1753 0
477 20250311 112300 13628844 1753 1753 1753 1753 4
478 20250311 112200 13621832 1753 1753 1753 1753 0
479 20250311 112100 13621832 1753 1753 1753 1753 0
480 20250311 112000 13621832 1753 1753 1753 1753 50
481 20250311 111900 13534182 1745 1745 1745 1745 0
482 20250311 111800 13534182 1745 1745 1745 1745 0
483 20250311 111700 13534182 1745 1747 1747 1745 860
484 20250311 111600 12032980 1747 1747 1747 1747 0
485 20250311 111500 12032980 1747 1748 1748 1747 156
486 20250311 111400 11760447 1752 1752 1752 1752 0
487 20250311 111300 11760447 1752 1752 1752 1752 0
488 20250311 111200 11760447 1752 1752 1752 1752 0
489 20250311 111100 11760447 1752 1746 1752 1746 122
490 20250311 111000 11547423 1746 1746 1746 1746 0
491 20250311 110900 11547423 1746 1747 1747 1746 120
492 20250311 110800 11337883 1752 1752 1752 1752 0
493 20250311 110700 11337883 1752 1752 1752 1752 0
494 20250311 110600 11337883 1752 1752 1752 1752 0
495 20250311 110500 11337883 1752 1752 1752 1752 0
496 20250311 110400 11337883 1752 1752 1752 1752 0
497 20250311 110300 11337883 1752 1752 1752 1752 10
498 20250311 110200 11320363 1752 1752 1752 1752 4
499 20250311 110100 11313355 1753 1753 1753 1753 41
500 20250311 110000 11241482 1753 1753 1753 1753 0
501 20250311 105900 11241482 1753 1753 1753 1753 0
502 20250311 105800 11241482 1753 1753 1753 1753 0
503 20250311 105700 11241482 1753 1753 1753 1753 0
504 20250311 105600 11241482 1753 1753 1753 1753 0
505 20250311 105500 11241482 1753 1753 1753 1753 0
506 20250311 105400 11241482 1753 1753 1753 1753 0
507 20250311 105300 11241482 1753 1753 1753 1753 0
508 20250311 105200 11241482 1753 1753 1753 1753 0
509 20250311 105100 11241482 1753 1753 1753 1753 20
510 20250311 105000 11206422 1752 1752 1752 1752 0
511 20250311 104900 11206422 1752 1752 1752 1752 0
512 20250311 104800 11206422 1752 1752 1752 1752 0
513 20250311 104700 11206422 1752 1752 1752 1752 0
514 20250311 104600 11206422 1752 1752 1752 1752 0
515 20250311 104500 11206422 1752 1752 1752 1752 57
516 20250311 104400 11106558 1753 1753 1753 1753 0
517 20250311 104300 11106558 1753 1753 1753 1753 0
518 20250311 104200 11106558 1753 1753 1753 1753 2
519 20250311 104100 11103052 1745 1745 1745 1745 1
520 20250311 104000 11101307 1752 1752 1752 1752 0
521 20250311 103900 11101307 1752 1752 1752 1752 0
522 20250311 103800 11101307 1752 1751 1752 1751 200
523 20250311 103700 10751028 1752 1752 1752 1752 0
524 20250311 103600 10751028 1752 1752 1752 1752 0
525 20250311 103500 10751028 1752 1752 1752 1752 0
526 20250311 103400 10751028 1752 1752 1752 1752 0
527 20250311 103300 10751028 1752 1752 1752 1752 0
528 20250311 103200 10751028 1752 1752 1752 1752 0
529 20250311 103100 10751028 1752 1752 1752 1752 0
530 20250311 103000 10751028 1752 1752 1752 1752 0
531 20250311 102900 10751028 1752 1752 1752 1752 0
532 20250311 102800 10751028 1752 1752 1752 1752 0
533 20250311 102700 10751028 1752 1752 1752 1752 0
534 20250311 102600 10751028 1752 1752 1752 1752 0
535 20250311 102500 10751028 1752 1752 1752 1752 0
536 20250311 102400 10751028 1752 1752 1752 1752 1514
537 20250311 102300 8098500 1753 1753 1753 1753 0
538 20250311 102200 8098500 1753 1753 1753 1753 0
539 20250311 102100 8098500 1753 1753 1753 1753 0
540 20250311 102000 8098500 1753 1753 1753 1753 0
541 20250311 101900 8098500 1753 1753 1753 1753 0
542 20250311 101800 8098500 1753 1753 1753 1753 82
543 20250311 101700 7954754 1752 1752 1752 1752 82
544 20250311 101600 7811090 1752 1752 1752 1752 0
545 20250311 101500 7811090 1752 1752 1752 1752 12
546 20250311 101400 7790066 1755 1755 1755 1755 0
547 20250311 101300 7790066 1755 1755 1755 1755 0
548 20250311 101200 7790066 1755 1755 1755 1755 0
549 20250311 101100 7790066 1755 1755 1755 1755 0
550 20250311 101000 7790066 1755 1755 1755 1755 2
551 20250311 100900 7786556 1745 1745 1745 1745 0
552 20250311 100800 7786556 1745 1745 1745 1745 8
553 20250311 100700 7772596 1757 1757 1757 1757 0
554 20250311 100600 7772596 1757 1757 1757 1757 0
555 20250311 100500 7772596 1757 1757 1757 1757 0
556 20250311 100400 7772596 1757 1757 1757 1757 0
557 20250311 100300 7772596 1757 1757 1757 1757 0
558 20250311 100200 7772596 1757 1757 1757 1757 0
559 20250311 100100 7772596 1757 1757 1757 1757 5
560 20250311 100000 7763811 1757 1757 1757 1757 0
561 20250311 095900 7763811 1757 1757 1757 1757 0
562 20250311 095800 7763811 1757 1757 1757 1757 113
563 20250311 095700 7565270 1757 1757 1757 1757 0
564 20250311 095600 7565270 1757 1757 1757 1757 0
565 20250311 095500 7565270 1757 1756 1757 1756 87
566 20250311 095400 7412461 1757 1757 1757 1757 163
567 20250311 095300 7126070 1757 1757 1757 1757 0
568 20250311 095200 7126070 1757 1757 1757 1757 0
569 20250311 095100 7126070 1757 1757 1757 1757 37
570 20250311 095000 7061061 1757 1757 1757 1757 0
571 20250311 094900 7061061 1757 1757 1757 1757 1
572 20250311 094800 7059304 1757 1757 1757 1757 0
573 20250311 094700 7059304 1757 1757 1757 1757 20
574 20250311 094600 7024164 1757 1756 1757 1756 200
575 20250311 094500 6672814 1757 1756 1757 1756 201
576 20250311 094400 6319857 1756 1756 1756 1756 6
577 20250311 094300 6309321 1758 1758 1758 1758 15
578 20250311 094200 6282951 1758 1758 1758 1758 0
579 20250311 094100 6282951 1758 1758 1758 1758 0
580 20250311 094000 6282951 1758 1758 1758 1758 0
581 20250311 093900 6282951 1758 1758 1758 1758 0
582 20250311 093800 6282951 1758 1758 1758 1758 0
583 20250311 093700 6282951 1758 1758 1758 1758 0
584 20250311 093600 6282951 1758 1749 1758 1730 1001
585 20250311 093500 4541695 1749 1750 1750 1749 31
586 20250311 093400 4487448 1750 1750 1750 1750 0
587 20250311 093300 4487448 1750 1750 1750 1750 0
588 20250311 093200 4487448 1750 1750 1750 1750 0
589 20250311 093100 4487448 1750 1750 1750 1750 0
590 20250311 093000 4487448 1750 1750 1750 1750 50
591 20250311 092900 4399948 1750 1750 1750 1750 5
592 20250311 092800 4391198 1750 1750 1750 1750 1
593 20250311 092700 4389448 1750 1750 1750 1750 6
594 20250311 092600 4378948 1758 1758 1758 1758 2
595 20250311 092500 4375432 1750 1750 1750 1750 0
596 20250311 092400 4375432 1750 1750 1750 1750 2
597 20250311 092300 4371932 1758 1758 1758 1749 320
598 20250311 092200 3812234 1750 1750 1750 1750 101
599 20250311 092100 3635484 1750 1750 1750 1750 99
600 20250311 092000 3462234 1750 1750 1750 1750 0
601 20250311 091900 3462234 1750 1750 1750 1750 0
602 20250311 091800 3462234 1750 1750 1750 1750 0
603 20250311 091700 3462234 1750 1750 1750 1750 11
604 20250311 091600 3442984 1749 1749 1749 1749 0
605 20250311 091500 3442984 1749 1749 1749 1749 0
606 20250311 091400 3442984 1749 1749 1749 1749 0
607 20250311 091300 3442984 1749 1749 1749 1749 0
608 20250311 091200 3442984 1749 1749 1749 1749 0
609 20250311 091100 3442984 1749 1749 1749 1749 0
610 20250311 091000 3442984 1749 1754 1754 1749 9
611 20250311 090900 3427222 1750 1750 1750 1750 0
612 20250311 090800 3427222 1750 1750 1750 1750 200
613 20250311 090700 3077222 1758 1758 1758 1758 2
614 20250311 090600 3073706 1750 1750 1750 1750 1004
615 20250311 090500 1316706 1750 1750 1750 1750 201
616 20250311 090400 964956 1750 1751 1751 1750 536
617 20250311 090300 26435 1759 1759 1759 1759 10
618 20250311 090200 8845 1769 1769 1769 1769 0
619 20250311 090100 8845 1769 1769 1769 1769 0
620 20250311 090000 8845 1769 1769 1769 1769 5

1
033310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,40342231,0,71688144487,0.00
20250306,0,40342231,0,72172251259,0.00
20250305,0,40342231,0,71930197873,0.00
20250304,0,40342231,0,71930197873,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 40342231 0 71688144487 0.00
3 20250306 0 40342231 0 72172251259 0.00
4 20250305 0 40342231 0 71930197873 0.00
5 20250304 0 40342231 0 71930197873 0.00