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

621
033540/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191900,133844074,1572,1572,1572,1572,599
20250311,191800,133844074,1572,1572,1572,1572,0
20250311,191700,133844074,1572,1572,1572,1572,0
20250311,191600,133844074,1572,1572,1572,1572,0
20250311,191500,133844074,1572,1572,1572,1572,0
20250311,191400,133844074,1572,1572,1572,1572,0
20250311,191300,133844074,1572,1572,1572,1572,0
20250311,191200,133844074,1572,1572,1572,1572,0
20250311,191100,133844074,1572,1572,1572,1572,0
20250311,191000,133844074,1572,1572,1572,1572,0
20250311,190900,133844074,1572,1572,1572,1572,0
20250311,190800,133844074,1572,1572,1572,1572,0
20250311,190700,133844074,1572,1572,1572,1572,0
20250311,190600,133844074,1572,1572,1572,1572,0
20250311,190500,133844074,1572,1572,1572,1572,0
20250311,190400,133844074,1572,1572,1572,1572,0
20250311,190300,133844074,1572,1572,1572,1572,0
20250311,190200,133844074,1572,1572,1572,1572,0
20250311,190100,133844074,1572,1572,1572,1572,0
20250311,190000,133844074,1572,1572,1572,1572,0
20250311,185900,133844074,1572,1572,1572,1572,0
20250311,185800,133844074,1572,1572,1572,1572,0
20250311,185700,133844074,1572,1572,1572,1572,0
20250311,185600,133844074,1572,1572,1572,1572,0
20250311,185500,133844074,1572,1572,1572,1572,0
20250311,185400,133844074,1572,1572,1572,1572,0
20250311,185300,133844074,1572,1572,1572,1572,0
20250311,185200,133844074,1572,1572,1572,1572,0
20250311,185100,133844074,1572,1572,1572,1572,0
20250311,185000,133844074,1572,1572,1572,1572,0
20250311,184900,133844074,1572,1572,1572,1572,599
20250311,184800,133844074,1572,1572,1572,1572,0
20250311,184700,133844074,1572,1572,1572,1572,0
20250311,184600,133844074,1572,1572,1572,1572,0
20250311,184500,133844074,1572,1572,1572,1572,0
20250311,184400,133844074,1572,1572,1572,1572,0
20250311,184300,133844074,1572,1572,1572,1572,0
20250311,184200,133844074,1572,1572,1572,1572,0
20250311,184100,133844074,1572,1572,1572,1572,0
20250311,184000,133844074,1572,1572,1572,1572,0
20250311,183900,133844074,1572,1572,1572,1572,0
20250311,183800,133844074,1572,1572,1572,1572,0
20250311,183700,133844074,1572,1572,1572,1572,0
20250311,183600,133844074,1572,1572,1572,1572,0
20250311,183500,133844074,1572,1572,1572,1572,0
20250311,183400,133844074,1572,1572,1572,1572,0
20250311,183300,133844074,1572,1572,1572,1572,0
20250311,183200,133844074,1572,1572,1572,1572,0
20250311,183100,133844074,1572,1572,1572,1572,0
20250311,183000,133844074,1572,1572,1572,1572,0
20250311,182900,133844074,1572,1572,1572,1572,0
20250311,182800,133844074,1572,1572,1572,1572,0
20250311,182700,133844074,1572,1572,1572,1572,0
20250311,182600,133844074,1572,1572,1572,1572,0
20250311,182500,133844074,1572,1572,1572,1572,0
20250311,182400,133844074,1572,1572,1572,1572,0
20250311,182300,133844074,1572,1572,1572,1572,0
20250311,182200,133844074,1572,1572,1572,1572,0
20250311,182100,133844074,1572,1572,1572,1572,0
20250311,182000,133844074,1572,1572,1572,1572,0
20250311,181900,133844074,1572,1572,1572,1572,599
20250311,181800,133844074,1572,1572,1572,1572,0
20250311,181700,133844074,1572,1572,1572,1572,0
20250311,181600,133844074,1572,1572,1572,1572,0
20250311,181500,133844074,1572,1572,1572,1572,0
20250311,181400,133844074,1572,1572,1572,1572,0
20250311,181300,133844074,1572,1572,1572,1572,0
20250311,181200,133844074,1572,1572,1572,1572,0
20250311,181100,133844074,1572,1572,1572,1572,0
20250311,181000,133844074,1572,1572,1572,1572,0
20250311,180900,133844074,1572,1572,1572,1572,0
20250311,180800,133844074,1572,1572,1572,1572,0
20250311,180700,133844074,1572,1572,1572,1572,0
20250311,180600,133844074,1572,1572,1572,1572,0
20250311,180500,133844074,1572,1572,1572,1572,0
20250311,180400,133844074,1572,1572,1572,1572,0
20250311,180300,133844074,1572,1572,1572,1572,0
20250311,180200,133844074,1572,1572,1572,1572,0
20250311,180100,133844074,1572,1572,1572,1572,0
20250311,180000,133844074,1572,1572,1572,1572,0
20250311,175900,133844074,1572,1572,1572,1572,0
20250311,175800,133844074,1572,1572,1572,1572,0
20250311,175700,133844074,1572,1572,1572,1572,0
20250311,175600,133844074,1572,1572,1572,1572,0
20250311,175500,133844074,1572,1572,1572,1572,0
20250311,175400,133844074,1572,1572,1572,1572,0
20250311,175300,133844074,1572,1572,1572,1572,0
20250311,175200,133844074,1572,1572,1572,1572,0
20250311,175100,133844074,1572,1572,1572,1572,0
20250311,175000,133844074,1572,1572,1572,1572,0
20250311,174900,133844074,1572,1572,1572,1572,599
20250311,174800,133844074,1572,1572,1572,1572,0
20250311,174700,133844074,1572,1572,1572,1572,0
20250311,174600,133844074,1572,1572,1572,1572,0
20250311,174500,133844074,1572,1572,1572,1572,0
20250311,174400,133844074,1572,1572,1572,1572,0
20250311,174300,133844074,1572,1572,1572,1572,0
20250311,174200,133844074,1572,1572,1572,1572,0
20250311,174100,133844074,1572,1572,1572,1572,0
20250311,174000,133844074,1572,1572,1572,1572,0
20250311,173900,133844074,1572,1572,1572,1572,0
20250311,173800,133844074,1572,1572,1572,1572,0
20250311,173700,133844074,1572,1572,1572,1572,0
20250311,173600,133844074,1572,1572,1572,1572,0
20250311,173500,133844074,1572,1572,1572,1572,0
20250311,173400,133844074,1572,1572,1572,1572,0
20250311,173300,133844074,1572,1572,1572,1572,0
20250311,173200,133844074,1572,1572,1572,1572,0
20250311,173100,133844074,1572,1572,1572,1572,0
20250311,173000,133844074,1572,1572,1572,1572,0
20250311,172900,133844074,1572,1572,1572,1572,0
20250311,172800,133844074,1572,1572,1572,1572,0
20250311,172700,133844074,1572,1572,1572,1572,0
20250311,172600,133844074,1572,1572,1572,1572,0
20250311,172500,133844074,1572,1572,1572,1572,0
20250311,172400,133844074,1572,1572,1572,1572,0
20250311,172300,133844074,1572,1572,1572,1572,0
20250311,172200,133844074,1572,1572,1572,1572,0
20250311,172100,133844074,1572,1572,1572,1572,0
20250311,172000,133844074,1572,1572,1572,1572,0
20250311,171900,133844074,1572,1572,1572,1572,599
20250311,171800,133844074,1572,1572,1572,1572,0
20250311,171700,133844074,1572,1572,1572,1572,0
20250311,171600,133844074,1572,1572,1572,1572,0
20250311,171500,133844074,1572,1572,1572,1572,0
20250311,171400,133844074,1572,1572,1572,1572,0
20250311,171300,133844074,1572,1572,1572,1572,0
20250311,171200,133844074,1572,1572,1572,1572,0
20250311,171100,133844074,1572,1572,1572,1572,0
20250311,171000,133844074,1572,1572,1572,1572,0
20250311,170900,133844074,1572,1572,1572,1572,0
20250311,170800,133844074,1572,1572,1572,1572,0
20250311,170700,133844074,1572,1572,1572,1572,0
20250311,170600,133844074,1572,1572,1572,1572,0
20250311,170500,133844074,1572,1572,1572,1572,0
20250311,170400,133844074,1572,1572,1572,1572,0
20250311,170300,133844074,1572,1572,1572,1572,0
20250311,170200,133844074,1572,1572,1572,1572,0
20250311,170100,133844074,1572,1572,1572,1572,0
20250311,170000,133844074,1572,1572,1572,1572,0
20250311,165900,133844074,1572,1572,1572,1572,0
20250311,165800,133844074,1572,1572,1572,1572,0
20250311,165700,133844074,1572,1572,1572,1572,0
20250311,165600,133844074,1572,1572,1572,1572,0
20250311,165500,133844074,1572,1572,1572,1572,0
20250311,165400,133844074,1572,1572,1572,1572,0
20250311,165300,133844074,1572,1572,1572,1572,0
20250311,165200,133844074,1572,1572,1572,1572,0
20250311,165100,133844074,1572,1572,1572,1572,0
20250311,165000,133844074,1572,1572,1572,1572,0
20250311,164900,133844074,1572,1572,1572,1572,599
20250311,164800,133844074,1572,1572,1572,1572,0
20250311,164700,133844074,1572,1572,1572,1572,0
20250311,164600,133844074,1572,1572,1572,1572,0
20250311,164500,133844074,1572,1572,1572,1572,0
20250311,164400,133844074,1572,1572,1572,1572,0
20250311,164300,133844074,1572,1572,1572,1572,0
20250311,164200,133844074,1572,1572,1572,1572,0
20250311,164100,133844074,1572,1572,1572,1572,0
20250311,164000,133844074,1572,1572,1572,1572,0
20250311,163900,133844074,1572,1572,1572,1572,0
20250311,163800,133844074,1572,1572,1572,1572,0
20250311,163700,133844074,1572,1572,1572,1572,0
20250311,163600,133844074,1572,1572,1572,1572,0
20250311,163500,133844074,1572,1572,1572,1572,0
20250311,163400,133844074,1572,1572,1572,1572,0
20250311,163300,133844074,1572,1572,1572,1572,0
20250311,163200,133844074,1572,1572,1572,1572,0
20250311,163100,133844074,1572,1572,1572,1572,0
20250311,163000,133844074,1572,1572,1572,1572,0
20250311,162900,133844074,1572,1572,1572,1572,0
20250311,162800,133844074,1572,1572,1572,1572,0
20250311,162700,133844074,1572,1572,1572,1572,0
20250311,162600,133844074,1572,1572,1572,1572,0
20250311,162500,133844074,1572,1572,1572,1572,0
20250311,162400,133844074,1572,1572,1572,1572,0
20250311,162300,133844074,1572,1572,1572,1572,0
20250311,162200,133844074,1572,1572,1572,1572,0
20250311,162100,133844074,1572,1572,1572,1572,0
20250311,162000,133844074,1572,1572,1572,1572,0
20250311,161900,133844074,1572,1572,1572,1572,599
20250311,161800,133844074,1572,1572,1572,1572,0
20250311,161700,133844074,1572,1572,1572,1572,0
20250311,161600,133844074,1572,1572,1572,1572,0
20250311,161500,133844074,1572,1572,1572,1572,0
20250311,161400,133844074,1572,1572,1572,1572,0
20250311,161300,133844074,1572,1572,1572,1572,0
20250311,161200,133844074,1572,1572,1572,1572,0
20250311,161100,133844074,1572,1572,1572,1572,0
20250311,161000,133844074,1572,1572,1572,1572,0
20250311,160900,133844074,1572,1572,1572,1572,0
20250311,160800,133844074,1572,1572,1572,1572,0
20250311,160700,133844074,1572,1572,1572,1572,0
20250311,160600,133844074,1572,1572,1572,1572,0
20250311,160500,133844074,1572,1572,1572,1572,0
20250311,160400,133844074,1572,1572,1572,1572,0
20250311,160300,133844074,1572,1572,1572,1572,0
20250311,160200,133844074,1572,1572,1572,1572,0
20250311,160100,133844074,1572,1572,1572,1572,0
20250311,160000,133844074,1572,1572,1572,1572,0
20250311,155900,133844074,1572,1572,1572,1572,0
20250311,155800,133844074,1572,1572,1572,1572,0
20250311,155700,133844074,1572,1572,1572,1572,0
20250311,155600,133844074,1572,1572,1572,1572,0
20250311,155500,133844074,1572,1572,1572,1572,0
20250311,155400,133844074,1572,1572,1572,1572,0
20250311,155300,133844074,1572,1572,1572,1572,0
20250311,155200,133844074,1572,1572,1572,1572,0
20250311,155100,133844074,1572,1572,1572,1572,0
20250311,155000,133844074,1572,1572,1572,1572,0
20250311,154900,133844074,1572,1572,1572,1572,599
20250311,154800,133844074,1572,1572,1572,1572,0
20250311,154700,133844074,1572,1572,1572,1572,0
20250311,154600,133844074,1572,1572,1572,1572,0
20250311,154500,133844074,1572,1572,1572,1572,0
20250311,154400,133844074,1572,1572,1572,1572,0
20250311,154300,133844074,1572,1572,1572,1572,0
20250311,154200,133844074,1572,1572,1572,1572,0
20250311,154100,133844074,1572,1572,1572,1572,0
20250311,154000,133844074,1572,1572,1572,1572,0
20250311,153900,133844074,1572,1572,1572,1572,0
20250311,153800,133844074,1572,1572,1572,1572,0
20250311,153700,133844074,1572,1572,1572,1572,0
20250311,153600,133844074,1572,1572,1572,1572,0
20250311,153500,133844074,1572,1572,1572,1572,0
20250311,153400,133844074,1572,1572,1572,1572,0
20250311,153300,133844074,1572,1572,1572,1572,0
20250311,153200,133844074,1572,1572,1572,1572,0
20250311,153100,133844074,1572,1572,1572,1572,0
20250311,153000,133844074,1572,1572,1572,1572,599
20250311,152900,132902446,1575,1575,1575,1575,0
20250311,152800,132902446,1575,1575,1575,1575,0
20250311,152700,132902446,1575,1575,1575,1575,0
20250311,152600,132902446,1575,1575,1575,1575,0
20250311,152500,132902446,1575,1575,1575,1575,0
20250311,152400,132902446,1575,1575,1575,1575,0
20250311,152300,132902446,1575,1575,1575,1575,0
20250311,152200,132902446,1575,1575,1575,1575,0
20250311,152100,132902446,1575,1575,1575,1575,0
20250311,152000,132902446,1575,1575,1575,1575,0
20250311,151900,132902446,1575,1574,1575,1574,138
20250311,151800,132685146,1575,1574,1575,1574,397
20250311,151700,132059958,1574,1574,1574,1574,0
20250311,151600,132059958,1574,1574,1574,1574,247
20250311,151500,131671180,1573,1573,1573,1573,22
20250311,151400,131636574,1573,1573,1573,1573,100
20250311,151300,131479274,1573,1573,1573,1573,0
20250311,151200,131479274,1573,1573,1573,1573,560
20250311,151100,130598394,1572,1572,1572,1572,0
20250311,151000,130598394,1572,1572,1572,1572,0
20250311,150900,130598394,1572,1572,1572,1572,0
20250311,150800,130598394,1572,1570,1572,1570,127
20250311,150700,130398850,1571,1571,1571,1571,0
20250311,150600,130398850,1571,1571,1571,1571,390
20250311,150500,129786160,1573,1573,1573,1573,0
20250311,150400,129786160,1573,1573,1573,1573,463
20250311,150300,129057861,1574,1574,1574,1574,0
20250311,150200,129057861,1574,1574,1574,1574,0
20250311,150100,129057861,1574,1574,1574,1574,0
20250311,150000,129057861,1574,1573,1574,1573,11
20250311,145900,129040557,1570,1570,1570,1570,0
20250311,145800,129040557,1570,1573,1573,1570,396
20250311,145700,128417799,1573,1573,1573,1573,0
20250311,145600,128417799,1573,1570,1573,1570,35
20250311,145500,128362795,1568,1568,1568,1568,50
20250311,145400,128284395,1567,1568,1568,1567,604
20250311,145300,127337614,1573,1573,1573,1573,1204
20250311,145200,125443722,1573,1573,1573,1573,0
20250311,145100,125443722,1573,1573,1573,1573,0
20250311,145000,125443722,1573,1573,1573,1573,0
20250311,144900,125443722,1573,1573,1573,1573,0
20250311,144800,125443722,1573,1573,1573,1573,0
20250311,144700,125443722,1573,1573,1573,1573,127
20250311,144600,125243951,1573,1573,1573,1573,0
20250311,144500,125243951,1573,1573,1573,1573,19
20250311,144400,125214064,1573,1573,1573,1573,0
20250311,144300,125214064,1573,1573,1573,1573,0
20250311,144200,125214064,1573,1573,1573,1573,0
20250311,144100,125214064,1573,1573,1573,1573,0
20250311,144000,125214064,1573,1573,1573,1573,0
20250311,143900,125214064,1573,1573,1573,1573,0
20250311,143800,125214064,1573,1573,1573,1573,0
20250311,143700,125214064,1573,1573,1573,1573,535
20250311,143600,124372509,1573,1573,1573,1573,0
20250311,143500,124372509,1573,1573,1573,1573,0
20250311,143400,124372509,1573,1573,1573,1573,0
20250311,143300,124372509,1573,1573,1573,1573,0
20250311,143200,124372509,1573,1573,1573,1573,0
20250311,143100,124372509,1573,1573,1573,1573,0
20250311,143000,124372509,1573,1573,1573,1573,0
20250311,142900,124372509,1573,1573,1573,1573,5
20250311,142800,124364644,1568,1568,1568,1568,5
20250311,142700,124356804,1573,1573,1573,1573,0
20250311,142600,124356804,1573,1573,1573,1573,0
20250311,142500,124356804,1573,1573,1573,1573,0
20250311,142400,124356804,1573,1573,1573,1573,0
20250311,142300,124356804,1573,1573,1573,1573,0
20250311,142200,124356804,1573,1573,1573,1573,0
20250311,142100,124356804,1573,1573,1573,1573,0
20250311,142000,124356804,1573,1573,1573,1573,431
20250311,141900,123678841,1572,1572,1572,1572,10
20250311,141800,123663121,1573,1573,1573,1573,0
20250311,141700,123663121,1573,1573,1573,1573,0
20250311,141600,123663121,1573,1573,1573,1573,7
20250311,141500,123652110,1572,1572,1572,1572,40
20250311,141400,123589230,1572,1572,1572,1572,0
20250311,141300,123589230,1572,1572,1572,1572,0
20250311,141200,123589230,1572,1572,1572,1572,0
20250311,141100,123589230,1572,1572,1572,1572,886
20250311,141000,122196438,1572,1572,1572,1572,0
20250311,140900,122196438,1572,1572,1572,1572,0
20250311,140800,122196438,1572,1572,1572,1572,1
20250311,140700,122194866,1566,1572,1572,1566,2
20250311,140600,122191728,1566,1566,1566,1566,242
20250311,140500,121812756,1572,1572,1572,1572,0
20250311,140400,121812756,1572,1572,1572,1572,0
20250311,140300,121812756,1572,1572,1572,1572,112
20250311,140200,121636692,1573,1573,1573,1573,0
20250311,140100,121636692,1573,1573,1573,1573,0
20250311,140000,121636692,1573,1573,1573,1573,0
20250311,135900,121636692,1573,1573,1573,1573,1
20250311,135800,121635119,1572,1570,1572,1570,2357
20250311,135700,117931234,1569,1570,1570,1569,5543
20250311,135600,109228725,1569,1569,1569,1569,1
20250311,135500,109227156,1571,1571,1571,1571,0
20250311,135400,109227156,1571,1571,1571,1571,0
20250311,135300,109227156,1571,1570,1571,1570,51
20250311,135200,109147085,1572,1572,1572,1572,0
20250311,135100,109147085,1572,1572,1572,1572,0
20250311,135000,109147085,1572,1572,1572,1572,0
20250311,134900,109147085,1572,1572,1572,1572,0
20250311,134800,109147085,1572,1572,1572,1572,0
20250311,134700,109147085,1572,1572,1572,1572,0
20250311,134600,109147085,1572,1572,1572,1572,0
20250311,134500,109147085,1572,1572,1572,1572,0
20250311,134400,109147085,1572,1572,1572,1572,0
20250311,134300,109147085,1572,1572,1572,1572,1
20250311,134200,109145513,1565,1565,1565,1565,200
20250311,134100,108832513,1572,1572,1572,1572,0
20250311,134000,108832513,1572,1572,1572,1572,0
20250311,133900,108832513,1572,1572,1572,1572,0
20250311,133800,108832513,1572,1572,1572,1572,0
20250311,133700,108832513,1572,1572,1572,1572,0
20250311,133600,108832513,1572,1572,1572,1572,0
20250311,133500,108832513,1572,1572,1572,1572,0
20250311,133400,108832513,1572,1572,1572,1572,1
20250311,133300,108830941,1564,1564,1564,1564,0
20250311,133200,108830941,1564,1571,1571,1564,1252
20250311,133100,106871049,1571,1571,1571,1571,0
20250311,133000,106871049,1571,1571,1571,1571,0
20250311,132900,106871049,1571,1571,1571,1571,6
20250311,132800,106861623,1571,1571,1571,1571,55
20250311,132700,106775218,1571,1571,1571,1571,0
20250311,132600,106775218,1571,1571,1571,1571,0
20250311,132500,106775218,1571,1571,1571,1571,1
20250311,132400,106773647,1564,1564,1564,1564,200
20250311,132300,106460847,1571,1571,1571,1571,0
20250311,132200,106460847,1571,1571,1571,1571,300
20250311,132100,105989547,1571,1570,1571,1570,50
20250311,132000,105911037,1571,1571,1571,1571,0
20250311,131900,105911037,1571,1571,1571,1571,0
20250311,131800,105911037,1571,1571,1571,1571,0
20250311,131700,105911037,1571,1564,1571,1564,8
20250311,131600,105898518,1570,1570,1570,1570,0
20250311,131500,105898518,1570,1570,1570,1570,375
20250311,131400,105309768,1570,1570,1570,1570,1
20250311,131300,105308198,1566,1565,1566,1565,569
20250311,131200,104417654,1564,1564,1564,1564,0
20250311,131100,104417654,1564,1564,1564,1563,982
20250311,131000,102881807,1564,1564,1564,1564,0
20250311,130900,102881807,1564,1564,1564,1564,18
20250311,130800,102853655,1564,1564,1564,1564,1
20250311,130700,102852091,1563,1563,1563,1563,0
20250311,130600,102852091,1563,1563,1563,1563,942
20250311,130500,101379745,1562,1562,1562,1562,142
20250311,130400,101157941,1562,1560,1562,1560,1434
20250311,130300,98920323,1556,1556,1556,1556,200
20250311,130200,98609123,1559,1559,1559,1559,0
20250311,130100,98609123,1559,1559,1559,1559,0
20250311,130000,98609123,1559,1559,1559,1559,0
20250311,125900,98609123,1559,1559,1559,1559,0
20250311,125800,98609123,1559,1560,1560,1559,1021
20250311,125700,97017379,1560,1560,1560,1560,0
20250311,125600,97017379,1560,1560,1560,1560,0
20250311,125500,97017379,1560,1560,1560,1560,5
20250311,125400,97009579,1560,1560,1560,1560,0
20250311,125300,97009579,1560,1560,1560,1560,130
20250311,125200,96806779,1560,1560,1560,1560,810
20250311,125100,95543179,1560,1560,1560,1560,181
20250311,125000,95260819,1560,1560,1560,1560,0
20250311,124900,95260819,1560,1560,1560,1560,0
20250311,124800,95260819,1560,1560,1560,1560,7
20250311,124700,95249899,1560,1560,1560,1560,0
20250311,124600,95249899,1560,1560,1560,1560,0
20250311,124500,95249899,1560,1560,1560,1560,1
20250311,124400,95248339,1552,1552,1552,1552,0
20250311,124300,95248339,1552,1552,1552,1552,0
20250311,124200,95248339,1552,1552,1552,1552,0
20250311,124100,95248339,1552,1552,1552,1552,5
20250311,124000,95240579,1562,1562,1562,1562,0
20250311,123900,95240579,1562,1562,1562,1562,0
20250311,123800,95240579,1562,1562,1562,1562,0
20250311,123700,95240579,1562,1562,1562,1562,31
20250311,123600,95192157,1552,1552,1552,1552,1000
20250311,123500,93640157,1552,1552,1552,1552,0
20250311,123400,93640157,1552,1555,1555,1552,1000
20250311,123300,92087989,1563,1563,1563,1563,0
20250311,123200,92087989,1563,1563,1563,1563,0
20250311,123100,92087989,1563,1563,1563,1563,0
20250311,123000,92087989,1563,1563,1563,1563,0
20250311,122900,92087989,1563,1563,1563,1563,0
20250311,122800,92087989,1563,1563,1563,1563,0
20250311,122700,92087989,1563,1563,1563,1563,0
20250311,122600,92087989,1563,1563,1563,1563,0
20250311,122500,92087989,1563,1563,1563,1563,0
20250311,122400,92087989,1563,1563,1563,1563,0
20250311,122300,92087989,1563,1563,1563,1563,0
20250311,122200,92087989,1563,1563,1563,1563,0
20250311,122100,92087989,1563,1563,1563,1563,0
20250311,122000,92087989,1563,1563,1563,1563,0
20250311,121900,92087989,1563,1563,1563,1563,0
20250311,121800,92087989,1563,1563,1563,1563,5
20250311,121700,92080174,1563,1563,1563,1563,0
20250311,121600,92080174,1563,1563,1563,1563,0
20250311,121500,92080174,1563,1563,1563,1563,0
20250311,121400,92080174,1563,1563,1563,1563,0
20250311,121300,92080174,1563,1563,1563,1563,0
20250311,121200,92080174,1563,1563,1563,1563,0
20250311,121100,92080174,1563,1563,1563,1563,0
20250311,121000,92080174,1563,1563,1563,1563,0
20250311,120900,92080174,1563,1563,1563,1563,0
20250311,120800,92080174,1563,1563,1563,1563,1
20250311,120700,92078611,1565,1565,1565,1565,0
20250311,120600,92078611,1565,1565,1565,1565,0
20250311,120500,92078611,1565,1565,1565,1565,0
20250311,120400,92078611,1565,1565,1565,1565,0
20250311,120300,92078611,1565,1565,1565,1565,0
20250311,120200,92078611,1565,1565,1565,1565,0
20250311,120100,92078611,1565,1565,1565,1565,0
20250311,120000,92078611,1565,1565,1565,1565,0
20250311,115900,92078611,1565,1565,1565,1565,0
20250311,115800,92078611,1565,1565,1565,1565,0
20250311,115700,92078611,1565,1565,1565,1565,0
20250311,115600,92078611,1565,1565,1565,1565,0
20250311,115500,92078611,1565,1565,1565,1565,0
20250311,115400,92078611,1565,1565,1565,1565,13
20250311,115300,92058266,1565,1565,1565,1565,0
20250311,115200,92058266,1565,1565,1565,1565,0
20250311,115100,92058266,1565,1565,1565,1565,0
20250311,115000,92058266,1565,1565,1565,1565,0
20250311,114900,92058266,1565,1565,1565,1565,0
20250311,114800,92058266,1565,1565,1565,1565,0
20250311,114700,92058266,1565,1565,1565,1565,0
20250311,114600,92058266,1565,1565,1565,1565,0
20250311,114500,92058266,1565,1565,1565,1565,0
20250311,114400,92058266,1565,1565,1565,1565,0
20250311,114300,92058266,1565,1565,1565,1565,0
20250311,114200,92058266,1565,1565,1565,1565,1
20250311,114100,92056701,1555,1555,1555,1555,15
20250311,114000,92033376,1565,1565,1565,1565,0
20250311,113900,92033376,1565,1565,1565,1565,0
20250311,113800,92033376,1565,1565,1565,1565,0
20250311,113700,92033376,1565,1565,1565,1565,0
20250311,113600,92033376,1565,1565,1565,1565,0
20250311,113500,92033376,1565,1565,1565,1565,0
20250311,113400,92033376,1565,1565,1565,1565,0
20250311,113300,92033376,1565,1565,1565,1565,0
20250311,113200,92033376,1565,1565,1565,1565,0
20250311,113100,92033376,1565,1565,1565,1565,0
20250311,113000,92033376,1565,1565,1565,1565,0
20250311,112900,92033376,1565,1565,1565,1565,0
20250311,112800,92033376,1565,1562,1565,1562,3066
20250311,112700,87238990,1562,1561,1562,1561,842
20250311,112600,85924426,1561,1561,1561,1561,0
20250311,112500,85924426,1561,1561,1561,1561,365
20250311,112400,85354661,1561,1561,1561,1561,0
20250311,112300,85354661,1561,1559,1561,1559,2838
20250311,112200,80928056,1559,1559,1559,1559,0
20250311,112100,80928056,1559,1559,1559,1559,1000
20250311,112000,79369056,1556,1556,1556,1556,0
20250311,111900,79369056,1556,1550,1556,1550,6756
20250311,111800,68860226,1550,1550,1550,1550,0
20250311,111700,68860226,1550,1550,1550,1550,0
20250311,111600,68860226,1550,1550,1550,1550,1
20250311,111500,68858676,1550,1550,1550,1550,0
20250311,111400,68858676,1550,1550,1550,1550,11
20250311,111300,68841626,1550,1550,1550,1550,10
20250311,111200,68826126,1550,1550,1550,1550,0
20250311,111100,68826126,1550,1550,1550,1550,0
20250311,111000,68826126,1550,1550,1550,1550,0
20250311,110900,68826126,1550,1550,1550,1550,89
20250311,110800,68688176,1550,1550,1550,1550,0
20250311,110700,68688176,1550,1550,1550,1550,0
20250311,110600,68688176,1550,1550,1550,1550,0
20250311,110500,68688176,1550,1550,1550,1550,2
20250311,110400,68685076,1550,1550,1550,1550,0
20250311,110300,68685076,1550,1550,1550,1550,1
20250311,110200,68683526,1548,1548,1548,1548,1
20250311,110100,68681978,1553,1553,1553,1553,0
20250311,110000,68681978,1553,1553,1553,1553,0
20250311,105900,68681978,1553,1553,1553,1553,0
20250311,105800,68681978,1553,1553,1553,1553,0
20250311,105700,68681978,1553,1553,1553,1553,0
20250311,105600,68681978,1553,1553,1553,1553,102
20250311,105500,68523572,1553,1553,1553,1553,56
20250311,105400,68436604,1553,1553,1553,1553,0
20250311,105300,68436604,1553,1553,1553,1553,0
20250311,105200,68436604,1553,1553,1553,1553,0
20250311,105100,68436604,1553,1553,1553,1553,0
20250311,105000,68436604,1553,1553,1553,1553,11
20250311,104900,68419521,1553,1553,1553,1553,1
20250311,104800,68417968,1553,1553,1553,1553,0
20250311,104700,68417968,1553,1553,1553,1553,4
20250311,104600,68411756,1553,1553,1553,1553,40
20250311,104500,68349636,1554,1554,1554,1554,0
20250311,104400,68349636,1554,1554,1554,1554,0
20250311,104300,68349636,1554,1554,1554,1554,0
20250311,104200,68349636,1554,1554,1554,1554,0
20250311,104100,68349636,1554,1554,1554,1554,0
20250311,104000,68349636,1554,1554,1554,1554,0
20250311,103900,68349636,1554,1554,1554,1554,0
20250311,103800,68349636,1554,1554,1554,1554,0
20250311,103700,68349636,1554,1554,1554,1554,1
20250311,103600,68348082,1547,1547,1547,1547,0
20250311,103500,68348082,1547,1547,1547,1547,0
20250311,103400,68348082,1547,1553,1553,1547,848
20250311,103300,67035447,1553,1553,1553,1553,0
20250311,103200,67035447,1553,1553,1553,1553,0
20250311,103100,67035447,1553,1553,1553,1553,0
20250311,103000,67035447,1553,1553,1553,1553,0
20250311,102900,67035447,1553,1554,1554,1553,36
20250311,102800,66979521,1553,1553,1554,1553,218
20250311,102700,66640866,1548,1548,1548,1548,0
20250311,102600,66640866,1548,1548,1548,1548,103
20250311,102500,66481422,1548,1548,1548,1548,118
20250311,102400,66298758,1548,1548,1548,1548,0
20250311,102300,66298758,1548,1548,1548,1548,0
20250311,102200,66298758,1548,1548,1548,1548,11
20250311,102100,66281730,1553,1553,1553,1553,0
20250311,102000,66281730,1553,1553,1553,1553,0
20250311,101900,66281730,1553,1553,1553,1553,1
20250311,101800,66280177,1549,1549,1549,1549,216
20250311,101700,65945593,1555,1555,1555,1555,0
20250311,101600,65945593,1555,1555,1555,1555,0
20250311,101500,65945593,1555,1555,1555,1555,1
20250311,101400,65944038,1549,1549,1549,1549,0
20250311,101300,65944038,1549,1555,1555,1549,39
20250311,101200,65883555,1556,1556,1556,1556,0
20250311,101100,65883555,1556,1556,1556,1556,0
20250311,101000,65883555,1556,1550,1556,1550,1622
20250311,100900,63369347,1550,1550,1550,1550,98
20250311,100800,63217447,1557,1557,1557,1557,0
20250311,100700,63217447,1557,1557,1557,1557,0
20250311,100600,63217447,1557,1551,1557,1551,40
20250311,100500,63155227,1550,1551,1551,1550,2055
20250311,100400,59968895,1550,1550,1550,1550,0
20250311,100300,59968895,1550,1552,1552,1550,895
20250311,100200,58580809,1552,1552,1552,1552,0
20250311,100100,58580809,1552,1552,1552,1552,0
20250311,100000,58580809,1552,1552,1552,1552,14
20250311,095900,58559081,1552,1552,1552,1552,0
20250311,095800,58559081,1552,1552,1552,1552,200
20250311,095700,58248681,1558,1558,1558,1558,0
20250311,095600,58248681,1558,1558,1558,1558,0
20250311,095500,58248681,1558,1558,1558,1558,100
20250311,095400,58092881,1551,1551,1551,1551,1
20250311,095300,58091330,1558,1558,1558,1558,50
20250311,095200,58013430,1555,1559,1559,1555,250
20250311,095100,57623880,1555,1555,1555,1555,20
20250311,095000,57592780,1559,1559,1559,1559,0
20250311,094900,57592780,1559,1559,1559,1559,0
20250311,094800,57592780,1559,1559,1559,1559,0
20250311,094700,57592780,1559,1559,1559,1559,0
20250311,094600,57592780,1559,1559,1559,1559,10
20250311,094500,57577190,1559,1559,1559,1559,1
20250311,094400,57575631,1559,1559,1560,1559,13
20250311,094300,57555355,1560,1560,1560,1560,0
20250311,094200,57555355,1560,1560,1560,1560,0
20250311,094100,57555355,1560,1560,1560,1560,0
20250311,094000,57555355,1560,1559,1560,1542,17458
20250311,093900,30402009,1560,1560,1560,1560,100
20250311,093800,30246009,1560,1560,1560,1560,0
20250311,093700,30246009,1560,1560,1560,1560,50
20250311,093600,30168009,1560,1552,1560,1551,23
20250311,093500,30132307,1552,1559,1559,1552,411
20250311,093400,29493035,1560,1560,1560,1560,74
20250311,093300,29377595,1560,1560,1560,1560,1
20250311,093200,29376035,1554,1554,1554,1554,0
20250311,093100,29376035,1554,1560,1560,1554,1145
20250311,093000,27590437,1566,1566,1566,1566,216
20250311,092900,27252181,1566,1566,1566,1566,0
20250311,092800,27252181,1566,1566,1566,1566,0
20250311,092700,27252181,1566,1566,1566,1566,0
20250311,092600,27252181,1566,1566,1566,1566,0
20250311,092500,27252181,1566,1566,1566,1566,0
20250311,092400,27252181,1566,1566,1566,1566,0
20250311,092300,27252181,1566,1566,1566,1566,0
20250311,092200,27252181,1566,1566,1566,1566,0
20250311,092100,27252181,1566,1566,1566,1566,12
20250311,092000,27233389,1566,1565,1566,1557,182
20250311,091900,26949932,1563,1563,1563,1563,0
20250311,091800,26949932,1563,1563,1563,1563,1
20250311,091700,26948369,1563,1556,1563,1556,2420
20250311,091600,23168427,1552,1552,1552,1552,69
20250311,091500,23061339,1545,1553,1553,1545,300
20250311,091400,22596539,1553,1553,1553,1553,31
20250311,091300,22548396,1553,1557,1557,1553,274
20250311,091200,22121782,1557,1553,1561,1553,1733
20250311,091100,19429299,1563,1563,1563,1563,0
20250311,091000,19429299,1563,1563,1563,1563,10
20250311,090900,19413669,1563,1565,1565,1543,91
20250311,090800,19272136,1565,1565,1565,1565,10
20250311,090700,19256486,1565,1567,1567,1540,17
20250311,090600,19230005,1540,1570,1570,1540,447
20250311,090500,18540425,1570,1570,1570,1570,48
20250311,090400,18465065,1573,1573,1573,1573,0
20250311,090300,18465065,1573,1573,1573,1573,0
20250311,090200,18465065,1573,1573,1573,1573,0
20250311,090100,18465065,1573,1537,1574,1537,2873
20250311,090000,13970093,1537,1526,1537,1525,9142
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191900 133844074 1572 1572 1572 1572 599
3 20250311 191800 133844074 1572 1572 1572 1572 0
4 20250311 191700 133844074 1572 1572 1572 1572 0
5 20250311 191600 133844074 1572 1572 1572 1572 0
6 20250311 191500 133844074 1572 1572 1572 1572 0
7 20250311 191400 133844074 1572 1572 1572 1572 0
8 20250311 191300 133844074 1572 1572 1572 1572 0
9 20250311 191200 133844074 1572 1572 1572 1572 0
10 20250311 191100 133844074 1572 1572 1572 1572 0
11 20250311 191000 133844074 1572 1572 1572 1572 0
12 20250311 190900 133844074 1572 1572 1572 1572 0
13 20250311 190800 133844074 1572 1572 1572 1572 0
14 20250311 190700 133844074 1572 1572 1572 1572 0
15 20250311 190600 133844074 1572 1572 1572 1572 0
16 20250311 190500 133844074 1572 1572 1572 1572 0
17 20250311 190400 133844074 1572 1572 1572 1572 0
18 20250311 190300 133844074 1572 1572 1572 1572 0
19 20250311 190200 133844074 1572 1572 1572 1572 0
20 20250311 190100 133844074 1572 1572 1572 1572 0
21 20250311 190000 133844074 1572 1572 1572 1572 0
22 20250311 185900 133844074 1572 1572 1572 1572 0
23 20250311 185800 133844074 1572 1572 1572 1572 0
24 20250311 185700 133844074 1572 1572 1572 1572 0
25 20250311 185600 133844074 1572 1572 1572 1572 0
26 20250311 185500 133844074 1572 1572 1572 1572 0
27 20250311 185400 133844074 1572 1572 1572 1572 0
28 20250311 185300 133844074 1572 1572 1572 1572 0
29 20250311 185200 133844074 1572 1572 1572 1572 0
30 20250311 185100 133844074 1572 1572 1572 1572 0
31 20250311 185000 133844074 1572 1572 1572 1572 0
32 20250311 184900 133844074 1572 1572 1572 1572 599
33 20250311 184800 133844074 1572 1572 1572 1572 0
34 20250311 184700 133844074 1572 1572 1572 1572 0
35 20250311 184600 133844074 1572 1572 1572 1572 0
36 20250311 184500 133844074 1572 1572 1572 1572 0
37 20250311 184400 133844074 1572 1572 1572 1572 0
38 20250311 184300 133844074 1572 1572 1572 1572 0
39 20250311 184200 133844074 1572 1572 1572 1572 0
40 20250311 184100 133844074 1572 1572 1572 1572 0
41 20250311 184000 133844074 1572 1572 1572 1572 0
42 20250311 183900 133844074 1572 1572 1572 1572 0
43 20250311 183800 133844074 1572 1572 1572 1572 0
44 20250311 183700 133844074 1572 1572 1572 1572 0
45 20250311 183600 133844074 1572 1572 1572 1572 0
46 20250311 183500 133844074 1572 1572 1572 1572 0
47 20250311 183400 133844074 1572 1572 1572 1572 0
48 20250311 183300 133844074 1572 1572 1572 1572 0
49 20250311 183200 133844074 1572 1572 1572 1572 0
50 20250311 183100 133844074 1572 1572 1572 1572 0
51 20250311 183000 133844074 1572 1572 1572 1572 0
52 20250311 182900 133844074 1572 1572 1572 1572 0
53 20250311 182800 133844074 1572 1572 1572 1572 0
54 20250311 182700 133844074 1572 1572 1572 1572 0
55 20250311 182600 133844074 1572 1572 1572 1572 0
56 20250311 182500 133844074 1572 1572 1572 1572 0
57 20250311 182400 133844074 1572 1572 1572 1572 0
58 20250311 182300 133844074 1572 1572 1572 1572 0
59 20250311 182200 133844074 1572 1572 1572 1572 0
60 20250311 182100 133844074 1572 1572 1572 1572 0
61 20250311 182000 133844074 1572 1572 1572 1572 0
62 20250311 181900 133844074 1572 1572 1572 1572 599
63 20250311 181800 133844074 1572 1572 1572 1572 0
64 20250311 181700 133844074 1572 1572 1572 1572 0
65 20250311 181600 133844074 1572 1572 1572 1572 0
66 20250311 181500 133844074 1572 1572 1572 1572 0
67 20250311 181400 133844074 1572 1572 1572 1572 0
68 20250311 181300 133844074 1572 1572 1572 1572 0
69 20250311 181200 133844074 1572 1572 1572 1572 0
70 20250311 181100 133844074 1572 1572 1572 1572 0
71 20250311 181000 133844074 1572 1572 1572 1572 0
72 20250311 180900 133844074 1572 1572 1572 1572 0
73 20250311 180800 133844074 1572 1572 1572 1572 0
74 20250311 180700 133844074 1572 1572 1572 1572 0
75 20250311 180600 133844074 1572 1572 1572 1572 0
76 20250311 180500 133844074 1572 1572 1572 1572 0
77 20250311 180400 133844074 1572 1572 1572 1572 0
78 20250311 180300 133844074 1572 1572 1572 1572 0
79 20250311 180200 133844074 1572 1572 1572 1572 0
80 20250311 180100 133844074 1572 1572 1572 1572 0
81 20250311 180000 133844074 1572 1572 1572 1572 0
82 20250311 175900 133844074 1572 1572 1572 1572 0
83 20250311 175800 133844074 1572 1572 1572 1572 0
84 20250311 175700 133844074 1572 1572 1572 1572 0
85 20250311 175600 133844074 1572 1572 1572 1572 0
86 20250311 175500 133844074 1572 1572 1572 1572 0
87 20250311 175400 133844074 1572 1572 1572 1572 0
88 20250311 175300 133844074 1572 1572 1572 1572 0
89 20250311 175200 133844074 1572 1572 1572 1572 0
90 20250311 175100 133844074 1572 1572 1572 1572 0
91 20250311 175000 133844074 1572 1572 1572 1572 0
92 20250311 174900 133844074 1572 1572 1572 1572 599
93 20250311 174800 133844074 1572 1572 1572 1572 0
94 20250311 174700 133844074 1572 1572 1572 1572 0
95 20250311 174600 133844074 1572 1572 1572 1572 0
96 20250311 174500 133844074 1572 1572 1572 1572 0
97 20250311 174400 133844074 1572 1572 1572 1572 0
98 20250311 174300 133844074 1572 1572 1572 1572 0
99 20250311 174200 133844074 1572 1572 1572 1572 0
100 20250311 174100 133844074 1572 1572 1572 1572 0
101 20250311 174000 133844074 1572 1572 1572 1572 0
102 20250311 173900 133844074 1572 1572 1572 1572 0
103 20250311 173800 133844074 1572 1572 1572 1572 0
104 20250311 173700 133844074 1572 1572 1572 1572 0
105 20250311 173600 133844074 1572 1572 1572 1572 0
106 20250311 173500 133844074 1572 1572 1572 1572 0
107 20250311 173400 133844074 1572 1572 1572 1572 0
108 20250311 173300 133844074 1572 1572 1572 1572 0
109 20250311 173200 133844074 1572 1572 1572 1572 0
110 20250311 173100 133844074 1572 1572 1572 1572 0
111 20250311 173000 133844074 1572 1572 1572 1572 0
112 20250311 172900 133844074 1572 1572 1572 1572 0
113 20250311 172800 133844074 1572 1572 1572 1572 0
114 20250311 172700 133844074 1572 1572 1572 1572 0
115 20250311 172600 133844074 1572 1572 1572 1572 0
116 20250311 172500 133844074 1572 1572 1572 1572 0
117 20250311 172400 133844074 1572 1572 1572 1572 0
118 20250311 172300 133844074 1572 1572 1572 1572 0
119 20250311 172200 133844074 1572 1572 1572 1572 0
120 20250311 172100 133844074 1572 1572 1572 1572 0
121 20250311 172000 133844074 1572 1572 1572 1572 0
122 20250311 171900 133844074 1572 1572 1572 1572 599
123 20250311 171800 133844074 1572 1572 1572 1572 0
124 20250311 171700 133844074 1572 1572 1572 1572 0
125 20250311 171600 133844074 1572 1572 1572 1572 0
126 20250311 171500 133844074 1572 1572 1572 1572 0
127 20250311 171400 133844074 1572 1572 1572 1572 0
128 20250311 171300 133844074 1572 1572 1572 1572 0
129 20250311 171200 133844074 1572 1572 1572 1572 0
130 20250311 171100 133844074 1572 1572 1572 1572 0
131 20250311 171000 133844074 1572 1572 1572 1572 0
132 20250311 170900 133844074 1572 1572 1572 1572 0
133 20250311 170800 133844074 1572 1572 1572 1572 0
134 20250311 170700 133844074 1572 1572 1572 1572 0
135 20250311 170600 133844074 1572 1572 1572 1572 0
136 20250311 170500 133844074 1572 1572 1572 1572 0
137 20250311 170400 133844074 1572 1572 1572 1572 0
138 20250311 170300 133844074 1572 1572 1572 1572 0
139 20250311 170200 133844074 1572 1572 1572 1572 0
140 20250311 170100 133844074 1572 1572 1572 1572 0
141 20250311 170000 133844074 1572 1572 1572 1572 0
142 20250311 165900 133844074 1572 1572 1572 1572 0
143 20250311 165800 133844074 1572 1572 1572 1572 0
144 20250311 165700 133844074 1572 1572 1572 1572 0
145 20250311 165600 133844074 1572 1572 1572 1572 0
146 20250311 165500 133844074 1572 1572 1572 1572 0
147 20250311 165400 133844074 1572 1572 1572 1572 0
148 20250311 165300 133844074 1572 1572 1572 1572 0
149 20250311 165200 133844074 1572 1572 1572 1572 0
150 20250311 165100 133844074 1572 1572 1572 1572 0
151 20250311 165000 133844074 1572 1572 1572 1572 0
152 20250311 164900 133844074 1572 1572 1572 1572 599
153 20250311 164800 133844074 1572 1572 1572 1572 0
154 20250311 164700 133844074 1572 1572 1572 1572 0
155 20250311 164600 133844074 1572 1572 1572 1572 0
156 20250311 164500 133844074 1572 1572 1572 1572 0
157 20250311 164400 133844074 1572 1572 1572 1572 0
158 20250311 164300 133844074 1572 1572 1572 1572 0
159 20250311 164200 133844074 1572 1572 1572 1572 0
160 20250311 164100 133844074 1572 1572 1572 1572 0
161 20250311 164000 133844074 1572 1572 1572 1572 0
162 20250311 163900 133844074 1572 1572 1572 1572 0
163 20250311 163800 133844074 1572 1572 1572 1572 0
164 20250311 163700 133844074 1572 1572 1572 1572 0
165 20250311 163600 133844074 1572 1572 1572 1572 0
166 20250311 163500 133844074 1572 1572 1572 1572 0
167 20250311 163400 133844074 1572 1572 1572 1572 0
168 20250311 163300 133844074 1572 1572 1572 1572 0
169 20250311 163200 133844074 1572 1572 1572 1572 0
170 20250311 163100 133844074 1572 1572 1572 1572 0
171 20250311 163000 133844074 1572 1572 1572 1572 0
172 20250311 162900 133844074 1572 1572 1572 1572 0
173 20250311 162800 133844074 1572 1572 1572 1572 0
174 20250311 162700 133844074 1572 1572 1572 1572 0
175 20250311 162600 133844074 1572 1572 1572 1572 0
176 20250311 162500 133844074 1572 1572 1572 1572 0
177 20250311 162400 133844074 1572 1572 1572 1572 0
178 20250311 162300 133844074 1572 1572 1572 1572 0
179 20250311 162200 133844074 1572 1572 1572 1572 0
180 20250311 162100 133844074 1572 1572 1572 1572 0
181 20250311 162000 133844074 1572 1572 1572 1572 0
182 20250311 161900 133844074 1572 1572 1572 1572 599
183 20250311 161800 133844074 1572 1572 1572 1572 0
184 20250311 161700 133844074 1572 1572 1572 1572 0
185 20250311 161600 133844074 1572 1572 1572 1572 0
186 20250311 161500 133844074 1572 1572 1572 1572 0
187 20250311 161400 133844074 1572 1572 1572 1572 0
188 20250311 161300 133844074 1572 1572 1572 1572 0
189 20250311 161200 133844074 1572 1572 1572 1572 0
190 20250311 161100 133844074 1572 1572 1572 1572 0
191 20250311 161000 133844074 1572 1572 1572 1572 0
192 20250311 160900 133844074 1572 1572 1572 1572 0
193 20250311 160800 133844074 1572 1572 1572 1572 0
194 20250311 160700 133844074 1572 1572 1572 1572 0
195 20250311 160600 133844074 1572 1572 1572 1572 0
196 20250311 160500 133844074 1572 1572 1572 1572 0
197 20250311 160400 133844074 1572 1572 1572 1572 0
198 20250311 160300 133844074 1572 1572 1572 1572 0
199 20250311 160200 133844074 1572 1572 1572 1572 0
200 20250311 160100 133844074 1572 1572 1572 1572 0
201 20250311 160000 133844074 1572 1572 1572 1572 0
202 20250311 155900 133844074 1572 1572 1572 1572 0
203 20250311 155800 133844074 1572 1572 1572 1572 0
204 20250311 155700 133844074 1572 1572 1572 1572 0
205 20250311 155600 133844074 1572 1572 1572 1572 0
206 20250311 155500 133844074 1572 1572 1572 1572 0
207 20250311 155400 133844074 1572 1572 1572 1572 0
208 20250311 155300 133844074 1572 1572 1572 1572 0
209 20250311 155200 133844074 1572 1572 1572 1572 0
210 20250311 155100 133844074 1572 1572 1572 1572 0
211 20250311 155000 133844074 1572 1572 1572 1572 0
212 20250311 154900 133844074 1572 1572 1572 1572 599
213 20250311 154800 133844074 1572 1572 1572 1572 0
214 20250311 154700 133844074 1572 1572 1572 1572 0
215 20250311 154600 133844074 1572 1572 1572 1572 0
216 20250311 154500 133844074 1572 1572 1572 1572 0
217 20250311 154400 133844074 1572 1572 1572 1572 0
218 20250311 154300 133844074 1572 1572 1572 1572 0
219 20250311 154200 133844074 1572 1572 1572 1572 0
220 20250311 154100 133844074 1572 1572 1572 1572 0
221 20250311 154000 133844074 1572 1572 1572 1572 0
222 20250311 153900 133844074 1572 1572 1572 1572 0
223 20250311 153800 133844074 1572 1572 1572 1572 0
224 20250311 153700 133844074 1572 1572 1572 1572 0
225 20250311 153600 133844074 1572 1572 1572 1572 0
226 20250311 153500 133844074 1572 1572 1572 1572 0
227 20250311 153400 133844074 1572 1572 1572 1572 0
228 20250311 153300 133844074 1572 1572 1572 1572 0
229 20250311 153200 133844074 1572 1572 1572 1572 0
230 20250311 153100 133844074 1572 1572 1572 1572 0
231 20250311 153000 133844074 1572 1572 1572 1572 599
232 20250311 152900 132902446 1575 1575 1575 1575 0
233 20250311 152800 132902446 1575 1575 1575 1575 0
234 20250311 152700 132902446 1575 1575 1575 1575 0
235 20250311 152600 132902446 1575 1575 1575 1575 0
236 20250311 152500 132902446 1575 1575 1575 1575 0
237 20250311 152400 132902446 1575 1575 1575 1575 0
238 20250311 152300 132902446 1575 1575 1575 1575 0
239 20250311 152200 132902446 1575 1575 1575 1575 0
240 20250311 152100 132902446 1575 1575 1575 1575 0
241 20250311 152000 132902446 1575 1575 1575 1575 0
242 20250311 151900 132902446 1575 1574 1575 1574 138
243 20250311 151800 132685146 1575 1574 1575 1574 397
244 20250311 151700 132059958 1574 1574 1574 1574 0
245 20250311 151600 132059958 1574 1574 1574 1574 247
246 20250311 151500 131671180 1573 1573 1573 1573 22
247 20250311 151400 131636574 1573 1573 1573 1573 100
248 20250311 151300 131479274 1573 1573 1573 1573 0
249 20250311 151200 131479274 1573 1573 1573 1573 560
250 20250311 151100 130598394 1572 1572 1572 1572 0
251 20250311 151000 130598394 1572 1572 1572 1572 0
252 20250311 150900 130598394 1572 1572 1572 1572 0
253 20250311 150800 130598394 1572 1570 1572 1570 127
254 20250311 150700 130398850 1571 1571 1571 1571 0
255 20250311 150600 130398850 1571 1571 1571 1571 390
256 20250311 150500 129786160 1573 1573 1573 1573 0
257 20250311 150400 129786160 1573 1573 1573 1573 463
258 20250311 150300 129057861 1574 1574 1574 1574 0
259 20250311 150200 129057861 1574 1574 1574 1574 0
260 20250311 150100 129057861 1574 1574 1574 1574 0
261 20250311 150000 129057861 1574 1573 1574 1573 11
262 20250311 145900 129040557 1570 1570 1570 1570 0
263 20250311 145800 129040557 1570 1573 1573 1570 396
264 20250311 145700 128417799 1573 1573 1573 1573 0
265 20250311 145600 128417799 1573 1570 1573 1570 35
266 20250311 145500 128362795 1568 1568 1568 1568 50
267 20250311 145400 128284395 1567 1568 1568 1567 604
268 20250311 145300 127337614 1573 1573 1573 1573 1204
269 20250311 145200 125443722 1573 1573 1573 1573 0
270 20250311 145100 125443722 1573 1573 1573 1573 0
271 20250311 145000 125443722 1573 1573 1573 1573 0
272 20250311 144900 125443722 1573 1573 1573 1573 0
273 20250311 144800 125443722 1573 1573 1573 1573 0
274 20250311 144700 125443722 1573 1573 1573 1573 127
275 20250311 144600 125243951 1573 1573 1573 1573 0
276 20250311 144500 125243951 1573 1573 1573 1573 19
277 20250311 144400 125214064 1573 1573 1573 1573 0
278 20250311 144300 125214064 1573 1573 1573 1573 0
279 20250311 144200 125214064 1573 1573 1573 1573 0
280 20250311 144100 125214064 1573 1573 1573 1573 0
281 20250311 144000 125214064 1573 1573 1573 1573 0
282 20250311 143900 125214064 1573 1573 1573 1573 0
283 20250311 143800 125214064 1573 1573 1573 1573 0
284 20250311 143700 125214064 1573 1573 1573 1573 535
285 20250311 143600 124372509 1573 1573 1573 1573 0
286 20250311 143500 124372509 1573 1573 1573 1573 0
287 20250311 143400 124372509 1573 1573 1573 1573 0
288 20250311 143300 124372509 1573 1573 1573 1573 0
289 20250311 143200 124372509 1573 1573 1573 1573 0
290 20250311 143100 124372509 1573 1573 1573 1573 0
291 20250311 143000 124372509 1573 1573 1573 1573 0
292 20250311 142900 124372509 1573 1573 1573 1573 5
293 20250311 142800 124364644 1568 1568 1568 1568 5
294 20250311 142700 124356804 1573 1573 1573 1573 0
295 20250311 142600 124356804 1573 1573 1573 1573 0
296 20250311 142500 124356804 1573 1573 1573 1573 0
297 20250311 142400 124356804 1573 1573 1573 1573 0
298 20250311 142300 124356804 1573 1573 1573 1573 0
299 20250311 142200 124356804 1573 1573 1573 1573 0
300 20250311 142100 124356804 1573 1573 1573 1573 0
301 20250311 142000 124356804 1573 1573 1573 1573 431
302 20250311 141900 123678841 1572 1572 1572 1572 10
303 20250311 141800 123663121 1573 1573 1573 1573 0
304 20250311 141700 123663121 1573 1573 1573 1573 0
305 20250311 141600 123663121 1573 1573 1573 1573 7
306 20250311 141500 123652110 1572 1572 1572 1572 40
307 20250311 141400 123589230 1572 1572 1572 1572 0
308 20250311 141300 123589230 1572 1572 1572 1572 0
309 20250311 141200 123589230 1572 1572 1572 1572 0
310 20250311 141100 123589230 1572 1572 1572 1572 886
311 20250311 141000 122196438 1572 1572 1572 1572 0
312 20250311 140900 122196438 1572 1572 1572 1572 0
313 20250311 140800 122196438 1572 1572 1572 1572 1
314 20250311 140700 122194866 1566 1572 1572 1566 2
315 20250311 140600 122191728 1566 1566 1566 1566 242
316 20250311 140500 121812756 1572 1572 1572 1572 0
317 20250311 140400 121812756 1572 1572 1572 1572 0
318 20250311 140300 121812756 1572 1572 1572 1572 112
319 20250311 140200 121636692 1573 1573 1573 1573 0
320 20250311 140100 121636692 1573 1573 1573 1573 0
321 20250311 140000 121636692 1573 1573 1573 1573 0
322 20250311 135900 121636692 1573 1573 1573 1573 1
323 20250311 135800 121635119 1572 1570 1572 1570 2357
324 20250311 135700 117931234 1569 1570 1570 1569 5543
325 20250311 135600 109228725 1569 1569 1569 1569 1
326 20250311 135500 109227156 1571 1571 1571 1571 0
327 20250311 135400 109227156 1571 1571 1571 1571 0
328 20250311 135300 109227156 1571 1570 1571 1570 51
329 20250311 135200 109147085 1572 1572 1572 1572 0
330 20250311 135100 109147085 1572 1572 1572 1572 0
331 20250311 135000 109147085 1572 1572 1572 1572 0
332 20250311 134900 109147085 1572 1572 1572 1572 0
333 20250311 134800 109147085 1572 1572 1572 1572 0
334 20250311 134700 109147085 1572 1572 1572 1572 0
335 20250311 134600 109147085 1572 1572 1572 1572 0
336 20250311 134500 109147085 1572 1572 1572 1572 0
337 20250311 134400 109147085 1572 1572 1572 1572 0
338 20250311 134300 109147085 1572 1572 1572 1572 1
339 20250311 134200 109145513 1565 1565 1565 1565 200
340 20250311 134100 108832513 1572 1572 1572 1572 0
341 20250311 134000 108832513 1572 1572 1572 1572 0
342 20250311 133900 108832513 1572 1572 1572 1572 0
343 20250311 133800 108832513 1572 1572 1572 1572 0
344 20250311 133700 108832513 1572 1572 1572 1572 0
345 20250311 133600 108832513 1572 1572 1572 1572 0
346 20250311 133500 108832513 1572 1572 1572 1572 0
347 20250311 133400 108832513 1572 1572 1572 1572 1
348 20250311 133300 108830941 1564 1564 1564 1564 0
349 20250311 133200 108830941 1564 1571 1571 1564 1252
350 20250311 133100 106871049 1571 1571 1571 1571 0
351 20250311 133000 106871049 1571 1571 1571 1571 0
352 20250311 132900 106871049 1571 1571 1571 1571 6
353 20250311 132800 106861623 1571 1571 1571 1571 55
354 20250311 132700 106775218 1571 1571 1571 1571 0
355 20250311 132600 106775218 1571 1571 1571 1571 0
356 20250311 132500 106775218 1571 1571 1571 1571 1
357 20250311 132400 106773647 1564 1564 1564 1564 200
358 20250311 132300 106460847 1571 1571 1571 1571 0
359 20250311 132200 106460847 1571 1571 1571 1571 300
360 20250311 132100 105989547 1571 1570 1571 1570 50
361 20250311 132000 105911037 1571 1571 1571 1571 0
362 20250311 131900 105911037 1571 1571 1571 1571 0
363 20250311 131800 105911037 1571 1571 1571 1571 0
364 20250311 131700 105911037 1571 1564 1571 1564 8
365 20250311 131600 105898518 1570 1570 1570 1570 0
366 20250311 131500 105898518 1570 1570 1570 1570 375
367 20250311 131400 105309768 1570 1570 1570 1570 1
368 20250311 131300 105308198 1566 1565 1566 1565 569
369 20250311 131200 104417654 1564 1564 1564 1564 0
370 20250311 131100 104417654 1564 1564 1564 1563 982
371 20250311 131000 102881807 1564 1564 1564 1564 0
372 20250311 130900 102881807 1564 1564 1564 1564 18
373 20250311 130800 102853655 1564 1564 1564 1564 1
374 20250311 130700 102852091 1563 1563 1563 1563 0
375 20250311 130600 102852091 1563 1563 1563 1563 942
376 20250311 130500 101379745 1562 1562 1562 1562 142
377 20250311 130400 101157941 1562 1560 1562 1560 1434
378 20250311 130300 98920323 1556 1556 1556 1556 200
379 20250311 130200 98609123 1559 1559 1559 1559 0
380 20250311 130100 98609123 1559 1559 1559 1559 0
381 20250311 130000 98609123 1559 1559 1559 1559 0
382 20250311 125900 98609123 1559 1559 1559 1559 0
383 20250311 125800 98609123 1559 1560 1560 1559 1021
384 20250311 125700 97017379 1560 1560 1560 1560 0
385 20250311 125600 97017379 1560 1560 1560 1560 0
386 20250311 125500 97017379 1560 1560 1560 1560 5
387 20250311 125400 97009579 1560 1560 1560 1560 0
388 20250311 125300 97009579 1560 1560 1560 1560 130
389 20250311 125200 96806779 1560 1560 1560 1560 810
390 20250311 125100 95543179 1560 1560 1560 1560 181
391 20250311 125000 95260819 1560 1560 1560 1560 0
392 20250311 124900 95260819 1560 1560 1560 1560 0
393 20250311 124800 95260819 1560 1560 1560 1560 7
394 20250311 124700 95249899 1560 1560 1560 1560 0
395 20250311 124600 95249899 1560 1560 1560 1560 0
396 20250311 124500 95249899 1560 1560 1560 1560 1
397 20250311 124400 95248339 1552 1552 1552 1552 0
398 20250311 124300 95248339 1552 1552 1552 1552 0
399 20250311 124200 95248339 1552 1552 1552 1552 0
400 20250311 124100 95248339 1552 1552 1552 1552 5
401 20250311 124000 95240579 1562 1562 1562 1562 0
402 20250311 123900 95240579 1562 1562 1562 1562 0
403 20250311 123800 95240579 1562 1562 1562 1562 0
404 20250311 123700 95240579 1562 1562 1562 1562 31
405 20250311 123600 95192157 1552 1552 1552 1552 1000
406 20250311 123500 93640157 1552 1552 1552 1552 0
407 20250311 123400 93640157 1552 1555 1555 1552 1000
408 20250311 123300 92087989 1563 1563 1563 1563 0
409 20250311 123200 92087989 1563 1563 1563 1563 0
410 20250311 123100 92087989 1563 1563 1563 1563 0
411 20250311 123000 92087989 1563 1563 1563 1563 0
412 20250311 122900 92087989 1563 1563 1563 1563 0
413 20250311 122800 92087989 1563 1563 1563 1563 0
414 20250311 122700 92087989 1563 1563 1563 1563 0
415 20250311 122600 92087989 1563 1563 1563 1563 0
416 20250311 122500 92087989 1563 1563 1563 1563 0
417 20250311 122400 92087989 1563 1563 1563 1563 0
418 20250311 122300 92087989 1563 1563 1563 1563 0
419 20250311 122200 92087989 1563 1563 1563 1563 0
420 20250311 122100 92087989 1563 1563 1563 1563 0
421 20250311 122000 92087989 1563 1563 1563 1563 0
422 20250311 121900 92087989 1563 1563 1563 1563 0
423 20250311 121800 92087989 1563 1563 1563 1563 5
424 20250311 121700 92080174 1563 1563 1563 1563 0
425 20250311 121600 92080174 1563 1563 1563 1563 0
426 20250311 121500 92080174 1563 1563 1563 1563 0
427 20250311 121400 92080174 1563 1563 1563 1563 0
428 20250311 121300 92080174 1563 1563 1563 1563 0
429 20250311 121200 92080174 1563 1563 1563 1563 0
430 20250311 121100 92080174 1563 1563 1563 1563 0
431 20250311 121000 92080174 1563 1563 1563 1563 0
432 20250311 120900 92080174 1563 1563 1563 1563 0
433 20250311 120800 92080174 1563 1563 1563 1563 1
434 20250311 120700 92078611 1565 1565 1565 1565 0
435 20250311 120600 92078611 1565 1565 1565 1565 0
436 20250311 120500 92078611 1565 1565 1565 1565 0
437 20250311 120400 92078611 1565 1565 1565 1565 0
438 20250311 120300 92078611 1565 1565 1565 1565 0
439 20250311 120200 92078611 1565 1565 1565 1565 0
440 20250311 120100 92078611 1565 1565 1565 1565 0
441 20250311 120000 92078611 1565 1565 1565 1565 0
442 20250311 115900 92078611 1565 1565 1565 1565 0
443 20250311 115800 92078611 1565 1565 1565 1565 0
444 20250311 115700 92078611 1565 1565 1565 1565 0
445 20250311 115600 92078611 1565 1565 1565 1565 0
446 20250311 115500 92078611 1565 1565 1565 1565 0
447 20250311 115400 92078611 1565 1565 1565 1565 13
448 20250311 115300 92058266 1565 1565 1565 1565 0
449 20250311 115200 92058266 1565 1565 1565 1565 0
450 20250311 115100 92058266 1565 1565 1565 1565 0
451 20250311 115000 92058266 1565 1565 1565 1565 0
452 20250311 114900 92058266 1565 1565 1565 1565 0
453 20250311 114800 92058266 1565 1565 1565 1565 0
454 20250311 114700 92058266 1565 1565 1565 1565 0
455 20250311 114600 92058266 1565 1565 1565 1565 0
456 20250311 114500 92058266 1565 1565 1565 1565 0
457 20250311 114400 92058266 1565 1565 1565 1565 0
458 20250311 114300 92058266 1565 1565 1565 1565 0
459 20250311 114200 92058266 1565 1565 1565 1565 1
460 20250311 114100 92056701 1555 1555 1555 1555 15
461 20250311 114000 92033376 1565 1565 1565 1565 0
462 20250311 113900 92033376 1565 1565 1565 1565 0
463 20250311 113800 92033376 1565 1565 1565 1565 0
464 20250311 113700 92033376 1565 1565 1565 1565 0
465 20250311 113600 92033376 1565 1565 1565 1565 0
466 20250311 113500 92033376 1565 1565 1565 1565 0
467 20250311 113400 92033376 1565 1565 1565 1565 0
468 20250311 113300 92033376 1565 1565 1565 1565 0
469 20250311 113200 92033376 1565 1565 1565 1565 0
470 20250311 113100 92033376 1565 1565 1565 1565 0
471 20250311 113000 92033376 1565 1565 1565 1565 0
472 20250311 112900 92033376 1565 1565 1565 1565 0
473 20250311 112800 92033376 1565 1562 1565 1562 3066
474 20250311 112700 87238990 1562 1561 1562 1561 842
475 20250311 112600 85924426 1561 1561 1561 1561 0
476 20250311 112500 85924426 1561 1561 1561 1561 365
477 20250311 112400 85354661 1561 1561 1561 1561 0
478 20250311 112300 85354661 1561 1559 1561 1559 2838
479 20250311 112200 80928056 1559 1559 1559 1559 0
480 20250311 112100 80928056 1559 1559 1559 1559 1000
481 20250311 112000 79369056 1556 1556 1556 1556 0
482 20250311 111900 79369056 1556 1550 1556 1550 6756
483 20250311 111800 68860226 1550 1550 1550 1550 0
484 20250311 111700 68860226 1550 1550 1550 1550 0
485 20250311 111600 68860226 1550 1550 1550 1550 1
486 20250311 111500 68858676 1550 1550 1550 1550 0
487 20250311 111400 68858676 1550 1550 1550 1550 11
488 20250311 111300 68841626 1550 1550 1550 1550 10
489 20250311 111200 68826126 1550 1550 1550 1550 0
490 20250311 111100 68826126 1550 1550 1550 1550 0
491 20250311 111000 68826126 1550 1550 1550 1550 0
492 20250311 110900 68826126 1550 1550 1550 1550 89
493 20250311 110800 68688176 1550 1550 1550 1550 0
494 20250311 110700 68688176 1550 1550 1550 1550 0
495 20250311 110600 68688176 1550 1550 1550 1550 0
496 20250311 110500 68688176 1550 1550 1550 1550 2
497 20250311 110400 68685076 1550 1550 1550 1550 0
498 20250311 110300 68685076 1550 1550 1550 1550 1
499 20250311 110200 68683526 1548 1548 1548 1548 1
500 20250311 110100 68681978 1553 1553 1553 1553 0
501 20250311 110000 68681978 1553 1553 1553 1553 0
502 20250311 105900 68681978 1553 1553 1553 1553 0
503 20250311 105800 68681978 1553 1553 1553 1553 0
504 20250311 105700 68681978 1553 1553 1553 1553 0
505 20250311 105600 68681978 1553 1553 1553 1553 102
506 20250311 105500 68523572 1553 1553 1553 1553 56
507 20250311 105400 68436604 1553 1553 1553 1553 0
508 20250311 105300 68436604 1553 1553 1553 1553 0
509 20250311 105200 68436604 1553 1553 1553 1553 0
510 20250311 105100 68436604 1553 1553 1553 1553 0
511 20250311 105000 68436604 1553 1553 1553 1553 11
512 20250311 104900 68419521 1553 1553 1553 1553 1
513 20250311 104800 68417968 1553 1553 1553 1553 0
514 20250311 104700 68417968 1553 1553 1553 1553 4
515 20250311 104600 68411756 1553 1553 1553 1553 40
516 20250311 104500 68349636 1554 1554 1554 1554 0
517 20250311 104400 68349636 1554 1554 1554 1554 0
518 20250311 104300 68349636 1554 1554 1554 1554 0
519 20250311 104200 68349636 1554 1554 1554 1554 0
520 20250311 104100 68349636 1554 1554 1554 1554 0
521 20250311 104000 68349636 1554 1554 1554 1554 0
522 20250311 103900 68349636 1554 1554 1554 1554 0
523 20250311 103800 68349636 1554 1554 1554 1554 0
524 20250311 103700 68349636 1554 1554 1554 1554 1
525 20250311 103600 68348082 1547 1547 1547 1547 0
526 20250311 103500 68348082 1547 1547 1547 1547 0
527 20250311 103400 68348082 1547 1553 1553 1547 848
528 20250311 103300 67035447 1553 1553 1553 1553 0
529 20250311 103200 67035447 1553 1553 1553 1553 0
530 20250311 103100 67035447 1553 1553 1553 1553 0
531 20250311 103000 67035447 1553 1553 1553 1553 0
532 20250311 102900 67035447 1553 1554 1554 1553 36
533 20250311 102800 66979521 1553 1553 1554 1553 218
534 20250311 102700 66640866 1548 1548 1548 1548 0
535 20250311 102600 66640866 1548 1548 1548 1548 103
536 20250311 102500 66481422 1548 1548 1548 1548 118
537 20250311 102400 66298758 1548 1548 1548 1548 0
538 20250311 102300 66298758 1548 1548 1548 1548 0
539 20250311 102200 66298758 1548 1548 1548 1548 11
540 20250311 102100 66281730 1553 1553 1553 1553 0
541 20250311 102000 66281730 1553 1553 1553 1553 0
542 20250311 101900 66281730 1553 1553 1553 1553 1
543 20250311 101800 66280177 1549 1549 1549 1549 216
544 20250311 101700 65945593 1555 1555 1555 1555 0
545 20250311 101600 65945593 1555 1555 1555 1555 0
546 20250311 101500 65945593 1555 1555 1555 1555 1
547 20250311 101400 65944038 1549 1549 1549 1549 0
548 20250311 101300 65944038 1549 1555 1555 1549 39
549 20250311 101200 65883555 1556 1556 1556 1556 0
550 20250311 101100 65883555 1556 1556 1556 1556 0
551 20250311 101000 65883555 1556 1550 1556 1550 1622
552 20250311 100900 63369347 1550 1550 1550 1550 98
553 20250311 100800 63217447 1557 1557 1557 1557 0
554 20250311 100700 63217447 1557 1557 1557 1557 0
555 20250311 100600 63217447 1557 1551 1557 1551 40
556 20250311 100500 63155227 1550 1551 1551 1550 2055
557 20250311 100400 59968895 1550 1550 1550 1550 0
558 20250311 100300 59968895 1550 1552 1552 1550 895
559 20250311 100200 58580809 1552 1552 1552 1552 0
560 20250311 100100 58580809 1552 1552 1552 1552 0
561 20250311 100000 58580809 1552 1552 1552 1552 14
562 20250311 095900 58559081 1552 1552 1552 1552 0
563 20250311 095800 58559081 1552 1552 1552 1552 200
564 20250311 095700 58248681 1558 1558 1558 1558 0
565 20250311 095600 58248681 1558 1558 1558 1558 0
566 20250311 095500 58248681 1558 1558 1558 1558 100
567 20250311 095400 58092881 1551 1551 1551 1551 1
568 20250311 095300 58091330 1558 1558 1558 1558 50
569 20250311 095200 58013430 1555 1559 1559 1555 250
570 20250311 095100 57623880 1555 1555 1555 1555 20
571 20250311 095000 57592780 1559 1559 1559 1559 0
572 20250311 094900 57592780 1559 1559 1559 1559 0
573 20250311 094800 57592780 1559 1559 1559 1559 0
574 20250311 094700 57592780 1559 1559 1559 1559 0
575 20250311 094600 57592780 1559 1559 1559 1559 10
576 20250311 094500 57577190 1559 1559 1559 1559 1
577 20250311 094400 57575631 1559 1559 1560 1559 13
578 20250311 094300 57555355 1560 1560 1560 1560 0
579 20250311 094200 57555355 1560 1560 1560 1560 0
580 20250311 094100 57555355 1560 1560 1560 1560 0
581 20250311 094000 57555355 1560 1559 1560 1542 17458
582 20250311 093900 30402009 1560 1560 1560 1560 100
583 20250311 093800 30246009 1560 1560 1560 1560 0
584 20250311 093700 30246009 1560 1560 1560 1560 50
585 20250311 093600 30168009 1560 1552 1560 1551 23
586 20250311 093500 30132307 1552 1559 1559 1552 411
587 20250311 093400 29493035 1560 1560 1560 1560 74
588 20250311 093300 29377595 1560 1560 1560 1560 1
589 20250311 093200 29376035 1554 1554 1554 1554 0
590 20250311 093100 29376035 1554 1560 1560 1554 1145
591 20250311 093000 27590437 1566 1566 1566 1566 216
592 20250311 092900 27252181 1566 1566 1566 1566 0
593 20250311 092800 27252181 1566 1566 1566 1566 0
594 20250311 092700 27252181 1566 1566 1566 1566 0
595 20250311 092600 27252181 1566 1566 1566 1566 0
596 20250311 092500 27252181 1566 1566 1566 1566 0
597 20250311 092400 27252181 1566 1566 1566 1566 0
598 20250311 092300 27252181 1566 1566 1566 1566 0
599 20250311 092200 27252181 1566 1566 1566 1566 0
600 20250311 092100 27252181 1566 1566 1566 1566 12
601 20250311 092000 27233389 1566 1565 1566 1557 182
602 20250311 091900 26949932 1563 1563 1563 1563 0
603 20250311 091800 26949932 1563 1563 1563 1563 1
604 20250311 091700 26948369 1563 1556 1563 1556 2420
605 20250311 091600 23168427 1552 1552 1552 1552 69
606 20250311 091500 23061339 1545 1553 1553 1545 300
607 20250311 091400 22596539 1553 1553 1553 1553 31
608 20250311 091300 22548396 1553 1557 1557 1553 274
609 20250311 091200 22121782 1557 1553 1561 1553 1733
610 20250311 091100 19429299 1563 1563 1563 1563 0
611 20250311 091000 19429299 1563 1563 1563 1563 10
612 20250311 090900 19413669 1563 1565 1565 1543 91
613 20250311 090800 19272136 1565 1565 1565 1565 10
614 20250311 090700 19256486 1565 1567 1567 1540 17
615 20250311 090600 19230005 1540 1570 1570 1540 447
616 20250311 090500 18540425 1570 1570 1570 1570 48
617 20250311 090400 18465065 1573 1573 1573 1573 0
618 20250311 090300 18465065 1573 1573 1573 1573 0
619 20250311 090200 18465065 1573 1573 1573 1573 0
620 20250311 090100 18465065 1573 1537 1574 1537 2873
621 20250311 090000 13970093 1537 1526 1537 1525 9142

1
033540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,37751063,0,59797683792,0.00
20250306,0,37751063,0,61269975249,0.00
20250305,0,37751063,0,62024996509,0.00
20250304,0,37751063,0,61194473123,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 37751063 0 59797683792 0.00
3 20250306 0 37751063 0 61269975249 0.00
4 20250305 0 37751063 0 62024996509 0.00
5 20250304 0 37751063 0 61194473123 0.00