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

622
034940/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192000,91551455,1110,1110,1110,1110,7503
20250311,191900,91551455,1110,1110,1110,1110,0
20250311,191800,91551455,1110,1110,1110,1110,0
20250311,191700,91551455,1110,1110,1110,1110,0
20250311,191600,91551455,1110,1110,1110,1110,0
20250311,191500,91551455,1110,1110,1110,1110,0
20250311,191400,91551455,1110,1110,1110,1110,0
20250311,191300,91551455,1110,1110,1110,1110,0
20250311,191200,91551455,1110,1110,1110,1110,0
20250311,191100,91551455,1110,1110,1110,1110,0
20250311,191000,91551455,1110,1110,1110,1110,0
20250311,190900,91551455,1110,1110,1110,1110,0
20250311,190800,91551455,1110,1110,1110,1110,0
20250311,190700,91551455,1110,1110,1110,1110,0
20250311,190600,91551455,1110,1110,1110,1110,0
20250311,190500,91551455,1110,1110,1110,1110,0
20250311,190400,91551455,1110,1110,1110,1110,0
20250311,190300,91551455,1110,1110,1110,1110,0
20250311,190200,91551455,1110,1110,1110,1110,0
20250311,190100,91551455,1110,1110,1110,1110,0
20250311,190000,91551455,1110,1110,1110,1110,0
20250311,185900,91551455,1110,1110,1110,1110,0
20250311,185800,91551455,1110,1110,1110,1110,0
20250311,185700,91551455,1110,1110,1110,1110,0
20250311,185600,91551455,1110,1110,1110,1110,0
20250311,185500,91551455,1110,1110,1110,1110,0
20250311,185400,91551455,1110,1110,1110,1110,0
20250311,185300,91551455,1110,1110,1110,1110,0
20250311,185200,91551455,1110,1110,1110,1110,0
20250311,185100,91551455,1110,1110,1110,1110,0
20250311,185000,91551455,1110,1110,1110,1110,7503
20250311,184900,91551455,1110,1110,1110,1110,0
20250311,184800,91551455,1110,1110,1110,1110,0
20250311,184700,91551455,1110,1110,1110,1110,0
20250311,184600,91551455,1110,1110,1110,1110,0
20250311,184500,91551455,1110,1110,1110,1110,0
20250311,184400,91551455,1110,1110,1110,1110,0
20250311,184300,91551455,1110,1110,1110,1110,0
20250311,184200,91551455,1110,1110,1110,1110,0
20250311,184100,91551455,1110,1110,1110,1110,0
20250311,184000,91551455,1110,1110,1110,1110,0
20250311,183900,91551455,1110,1110,1110,1110,0
20250311,183800,91551455,1110,1110,1110,1110,0
20250311,183700,91551455,1110,1110,1110,1110,0
20250311,183600,91551455,1110,1110,1110,1110,0
20250311,183500,91551455,1110,1110,1110,1110,0
20250311,183400,91551455,1110,1110,1110,1110,0
20250311,183300,91551455,1110,1110,1110,1110,0
20250311,183200,91551455,1110,1110,1110,1110,0
20250311,183100,91551455,1110,1110,1110,1110,0
20250311,183000,91551455,1110,1110,1110,1110,0
20250311,182900,91551455,1110,1110,1110,1110,0
20250311,182800,91551455,1110,1110,1110,1110,0
20250311,182700,91551455,1110,1110,1110,1110,0
20250311,182600,91551455,1110,1110,1110,1110,0
20250311,182500,91551455,1110,1110,1110,1110,0
20250311,182400,91551455,1110,1110,1110,1110,0
20250311,182300,91551455,1110,1110,1110,1110,0
20250311,182200,91551455,1110,1110,1110,1110,0
20250311,182100,91551455,1110,1110,1110,1110,0
20250311,182000,91551455,1110,1110,1110,1110,7503
20250311,181900,91551455,1110,1110,1110,1110,0
20250311,181800,91551455,1110,1110,1110,1110,0
20250311,181700,91551455,1110,1110,1110,1110,0
20250311,181600,91551455,1110,1110,1110,1110,0
20250311,181500,91551455,1110,1110,1110,1110,0
20250311,181400,91551455,1110,1110,1110,1110,0
20250311,181300,91551455,1110,1110,1110,1110,0
20250311,181200,91551455,1110,1110,1110,1110,0
20250311,181100,91551455,1110,1110,1110,1110,0
20250311,181000,91551455,1110,1110,1110,1110,0
20250311,180900,91551455,1110,1110,1110,1110,0
20250311,180800,91551455,1110,1110,1110,1110,0
20250311,180700,91551455,1110,1110,1110,1110,0
20250311,180600,91551455,1110,1110,1110,1110,0
20250311,180500,91551455,1110,1110,1110,1110,0
20250311,180400,91551455,1110,1110,1110,1110,0
20250311,180300,91551455,1110,1110,1110,1110,0
20250311,180200,91551455,1110,1110,1110,1110,0
20250311,180100,91551455,1110,1110,1110,1110,0
20250311,180000,91551455,1110,1110,1110,1110,0
20250311,175900,91551455,1110,1110,1110,1110,0
20250311,175800,91551455,1110,1110,1110,1110,0
20250311,175700,91551455,1110,1110,1110,1110,0
20250311,175600,91551455,1110,1110,1110,1110,0
20250311,175500,91551455,1110,1110,1110,1110,0
20250311,175400,91551455,1110,1110,1110,1110,0
20250311,175300,91551455,1110,1110,1110,1110,0
20250311,175200,91551455,1110,1110,1110,1110,0
20250311,175100,91551455,1110,1110,1110,1110,0
20250311,175000,91551455,1110,1110,1110,1110,7503
20250311,174900,91551455,1110,1110,1110,1110,0
20250311,174800,91551455,1110,1110,1110,1110,0
20250311,174700,91551455,1110,1110,1110,1110,0
20250311,174600,91551455,1110,1110,1110,1110,0
20250311,174500,91551455,1110,1110,1110,1110,0
20250311,174400,91551455,1110,1110,1110,1110,0
20250311,174300,91551455,1110,1110,1110,1110,0
20250311,174200,91551455,1110,1110,1110,1110,0
20250311,174100,91551455,1110,1110,1110,1110,0
20250311,174000,91551455,1110,1110,1110,1110,0
20250311,173900,91551455,1110,1110,1110,1110,0
20250311,173800,91551455,1110,1110,1110,1110,0
20250311,173700,91551455,1110,1110,1110,1110,0
20250311,173600,91551455,1110,1110,1110,1110,0
20250311,173500,91551455,1110,1110,1110,1110,0
20250311,173400,91551455,1110,1110,1110,1110,0
20250311,173300,91551455,1110,1110,1110,1110,0
20250311,173200,91551455,1110,1110,1110,1110,0
20250311,173100,91551455,1110,1110,1110,1110,0
20250311,173000,91551455,1110,1110,1110,1110,0
20250311,172900,91551455,1110,1110,1110,1110,0
20250311,172800,91551455,1110,1110,1110,1110,0
20250311,172700,91551455,1110,1110,1110,1110,0
20250311,172600,91551455,1110,1110,1110,1110,0
20250311,172500,91551455,1110,1110,1110,1110,0
20250311,172400,91551455,1110,1110,1110,1110,0
20250311,172300,91551455,1110,1110,1110,1110,0
20250311,172200,91551455,1110,1110,1110,1110,0
20250311,172100,91551455,1110,1110,1110,1110,0
20250311,172000,91551455,1110,1110,1110,1110,7503
20250311,171900,91551455,1110,1110,1110,1110,0
20250311,171800,91551455,1110,1110,1110,1110,0
20250311,171700,91551455,1110,1110,1110,1110,0
20250311,171600,91551455,1110,1110,1110,1110,0
20250311,171500,91551455,1110,1110,1110,1110,0
20250311,171400,91551455,1110,1110,1110,1110,0
20250311,171300,91551455,1110,1110,1110,1110,0
20250311,171200,91551455,1110,1110,1110,1110,0
20250311,171100,91551455,1110,1110,1110,1110,0
20250311,171000,91551455,1110,1110,1110,1110,0
20250311,170900,91551455,1110,1110,1110,1110,0
20250311,170800,91551455,1110,1110,1110,1110,0
20250311,170700,91551455,1110,1110,1110,1110,0
20250311,170600,91551455,1110,1110,1110,1110,0
20250311,170500,91551455,1110,1110,1110,1110,0
20250311,170400,91551455,1110,1110,1110,1110,0
20250311,170300,91551455,1110,1110,1110,1110,0
20250311,170200,91551455,1110,1110,1110,1110,0
20250311,170100,91551455,1110,1110,1110,1110,0
20250311,170000,91551455,1110,1110,1110,1110,0
20250311,165900,91551455,1110,1110,1110,1110,0
20250311,165800,91551455,1110,1110,1110,1110,0
20250311,165700,91551455,1110,1110,1110,1110,0
20250311,165600,91551455,1110,1110,1110,1110,0
20250311,165500,91551455,1110,1110,1110,1110,0
20250311,165400,91551455,1110,1110,1110,1110,0
20250311,165300,91551455,1110,1110,1110,1110,0
20250311,165200,91551455,1110,1110,1110,1110,0
20250311,165100,91551455,1110,1110,1110,1110,0
20250311,165000,91551455,1110,1110,1110,1110,7503
20250311,164900,91551455,1110,1110,1110,1110,0
20250311,164800,91551455,1110,1110,1110,1110,0
20250311,164700,91551455,1110,1110,1110,1110,0
20250311,164600,91551455,1110,1110,1110,1110,0
20250311,164500,91551455,1110,1110,1110,1110,0
20250311,164400,91551455,1110,1110,1110,1110,0
20250311,164300,91551455,1110,1110,1110,1110,0
20250311,164200,91551455,1110,1110,1110,1110,0
20250311,164100,91551455,1110,1110,1110,1110,0
20250311,164000,91551455,1110,1110,1110,1110,0
20250311,163900,91551455,1110,1110,1110,1110,0
20250311,163800,91551455,1110,1110,1110,1110,0
20250311,163700,91551455,1110,1110,1110,1110,0
20250311,163600,91551455,1110,1110,1110,1110,0
20250311,163500,91551455,1110,1110,1110,1110,0
20250311,163400,91551455,1110,1110,1110,1110,0
20250311,163300,91551455,1110,1110,1110,1110,0
20250311,163200,91551455,1110,1110,1110,1110,0
20250311,163100,91551455,1110,1110,1110,1110,0
20250311,163000,91551455,1110,1110,1110,1110,0
20250311,162900,91551455,1110,1110,1110,1110,0
20250311,162800,91551455,1110,1110,1110,1110,0
20250311,162700,91551455,1110,1110,1110,1110,0
20250311,162600,91551455,1110,1110,1110,1110,0
20250311,162500,91551455,1110,1110,1110,1110,0
20250311,162400,91551455,1110,1110,1110,1110,0
20250311,162300,91551455,1110,1110,1110,1110,0
20250311,162200,91551455,1110,1110,1110,1110,0
20250311,162100,91551455,1110,1110,1110,1110,0
20250311,162000,91551455,1110,1110,1110,1110,7503
20250311,161900,91551455,1110,1110,1110,1110,0
20250311,161800,91551455,1110,1110,1110,1110,0
20250311,161700,91551455,1110,1110,1110,1110,0
20250311,161600,91551455,1110,1110,1110,1110,0
20250311,161500,91551455,1110,1110,1110,1110,0
20250311,161400,91551455,1110,1110,1110,1110,0
20250311,161300,91551455,1110,1110,1110,1110,0
20250311,161200,91551455,1110,1110,1110,1110,0
20250311,161100,91551455,1110,1110,1110,1110,0
20250311,161000,91551455,1110,1110,1110,1110,0
20250311,160900,91551455,1110,1110,1110,1110,0
20250311,160800,91551455,1110,1110,1110,1110,0
20250311,160700,91551455,1110,1110,1110,1110,0
20250311,160600,91551455,1110,1110,1110,1110,0
20250311,160500,91551455,1110,1110,1110,1110,0
20250311,160400,91551455,1110,1110,1110,1110,0
20250311,160300,91551455,1110,1110,1110,1110,0
20250311,160200,91551455,1110,1110,1110,1110,0
20250311,160100,91551455,1110,1110,1110,1110,0
20250311,160000,91551455,1110,1110,1110,1110,0
20250311,155900,91551455,1110,1110,1110,1110,0
20250311,155800,91551455,1110,1110,1110,1110,0
20250311,155700,91551455,1110,1110,1110,1110,0
20250311,155600,91551455,1110,1110,1110,1110,0
20250311,155500,91551455,1110,1110,1110,1110,0
20250311,155400,91551455,1110,1110,1110,1110,0
20250311,155300,91551455,1110,1110,1110,1110,0
20250311,155200,91551455,1110,1110,1110,1110,0
20250311,155100,91551455,1110,1110,1110,1110,0
20250311,155000,91551455,1110,1110,1110,1110,7503
20250311,154900,91551455,1110,1110,1110,1110,0
20250311,154800,91551455,1110,1110,1110,1110,0
20250311,154700,91551455,1110,1110,1110,1110,0
20250311,154600,91551455,1110,1110,1110,1110,0
20250311,154500,91551455,1110,1110,1110,1110,0
20250311,154400,91551455,1110,1110,1110,1110,0
20250311,154300,91551455,1110,1110,1110,1110,0
20250311,154200,91551455,1110,1110,1110,1110,0
20250311,154100,91551455,1110,1110,1110,1110,0
20250311,154000,91551455,1110,1110,1110,1110,0
20250311,153900,91551455,1110,1110,1110,1110,0
20250311,153800,91551455,1110,1110,1110,1110,0
20250311,153700,91551455,1110,1110,1110,1110,0
20250311,153600,91551455,1110,1110,1110,1110,0
20250311,153500,91551455,1110,1110,1110,1110,0
20250311,153400,91551455,1110,1110,1110,1110,0
20250311,153300,91551455,1110,1110,1110,1110,0
20250311,153200,91551455,1110,1110,1110,1110,0
20250311,153100,91551455,1110,1110,1110,1110,0
20250311,153000,91551455,1110,1110,1110,1110,7503
20250311,152900,83223125,1110,1110,1110,1110,0
20250311,152800,83223125,1110,1110,1110,1110,0
20250311,152700,83223125,1110,1110,1110,1110,0
20250311,152600,83223125,1110,1110,1110,1110,0
20250311,152500,83223125,1110,1110,1110,1110,0
20250311,152400,83223125,1110,1110,1110,1110,0
20250311,152300,83223125,1110,1110,1110,1110,0
20250311,152200,83223125,1110,1110,1110,1110,0
20250311,152100,83223125,1110,1110,1110,1110,0
20250311,152000,83223125,1110,1110,1110,1110,0
20250311,151900,83223125,1110,1110,1110,1110,0
20250311,151800,83223125,1110,1110,1110,1110,196
20250311,151700,83005565,1111,1111,1111,1111,0
20250311,151600,83005565,1111,1111,1111,1111,10
20250311,151500,82994455,1112,1112,1112,1112,0
20250311,151400,82994455,1112,1112,1112,1112,0
20250311,151300,82994455,1112,1112,1112,1112,237
20250311,151200,82730911,1112,1112,1112,1112,0
20250311,151100,82730911,1112,1112,1112,1112,62
20250311,151000,82661967,1112,1110,1112,1110,1366
20250311,150900,81144652,1110,1110,1110,1110,0
20250311,150800,81144652,1110,1110,1110,1110,60
20250311,150700,81078052,1110,1110,1110,1110,60
20250311,150600,81011452,1110,1110,1110,1110,60
20250311,150500,80944852,1104,1104,1104,1104,241
20250311,150400,80678788,1105,1105,1105,1105,406
20250311,150300,80230158,1111,1109,1111,1109,883
20250311,150200,79250689,1109,1109,1109,1109,0
20250311,150100,79250689,1109,1102,1109,1102,1151
20250311,150000,77979686,1107,1107,1107,1107,10
20250311,145900,77968616,1101,1106,1107,1101,761
20250311,145800,77127760,1106,1100,1106,1100,328
20250311,145700,76765629,1105,1106,1106,1093,102
20250311,145600,76654114,1094,1094,1094,1094,4
20250311,145500,76649738,1105,1105,1105,1105,0
20250311,145400,76649738,1105,1105,1105,1105,270
20250311,145300,76351388,1105,1105,1105,1105,0
20250311,145200,76351388,1105,1105,1105,1105,340
20250311,145100,75975688,1105,1105,1105,1105,0
20250311,145000,75975688,1105,1105,1105,1105,0
20250311,144900,75975688,1105,1105,1105,1105,0
20250311,144800,75975688,1105,1105,1105,1105,92
20250311,144700,75874028,1105,1105,1105,1105,1
20250311,144600,75872923,1102,1102,1102,1102,0
20250311,144500,75872923,1102,1102,1102,1102,312
20250311,144400,75529099,1106,1106,1106,1106,0
20250311,144300,75529099,1106,1102,1106,1102,101
20250311,144200,75417793,1106,1105,1106,1105,3000
20250311,144100,72101057,1105,1105,1105,1105,0
20250311,144000,72101057,1105,1102,1105,1102,101
20250311,143900,71989752,1102,1101,1102,1101,488
20250311,143800,71452094,1101,1101,1101,1101,4
20250311,143700,71447690,1100,1100,1100,1100,0
20250311,143600,71447690,1100,1100,1100,1100,0
20250311,143500,71447690,1100,1100,1100,1100,0
20250311,143400,71447690,1100,1100,1100,1100,0
20250311,143300,71447690,1100,1099,1100,1099,10
20250311,143200,71436695,1091,1093,1093,1091,128
20250311,143100,71296985,1101,1101,1101,1101,0
20250311,143000,71296985,1101,1101,1101,1101,0
20250311,142900,71296985,1101,1100,1101,1100,4
20250311,142800,71292584,1100,1100,1100,1100,0
20250311,142700,71292584,1100,1102,1102,1100,16
20250311,142600,71274982,1106,1106,1106,1106,0
20250311,142500,71274982,1106,1106,1106,1106,0
20250311,142400,71274982,1106,1106,1106,1106,0
20250311,142300,71274982,1106,1106,1106,1106,0
20250311,142200,71274982,1106,1106,1106,1106,0
20250311,142100,71274982,1106,1106,1106,1106,0
20250311,142000,71274982,1106,1106,1106,1106,0
20250311,141900,71274982,1106,1106,1106,1106,0
20250311,141800,71274982,1106,1106,1106,1106,0
20250311,141700,71274982,1106,1106,1106,1106,0
20250311,141600,71274982,1106,1106,1106,1106,0
20250311,141500,71274982,1106,1106,1106,1106,0
20250311,141400,71274982,1106,1106,1106,1106,0
20250311,141300,71274982,1106,1106,1106,1106,0
20250311,141200,71274982,1106,1106,1106,1106,1
20250311,141100,71273876,1094,1106,1106,1094,573
20250311,141000,70647002,1095,1106,1106,1095,2
20250311,140900,70644801,1095,1107,1107,1094,1655
20250311,140800,68820659,1106,1106,1106,1106,646
20250311,140700,68106183,1106,1106,1106,1106,0
20250311,140600,68106183,1106,1106,1106,1106,0
20250311,140500,68106183,1106,1106,1106,1106,0
20250311,140400,68106183,1106,1106,1106,1106,0
20250311,140300,68106183,1106,1106,1106,1106,0
20250311,140200,68106183,1106,1106,1106,1106,0
20250311,140100,68106183,1106,1106,1106,1106,0
20250311,140000,68106183,1106,1106,1106,1106,1
20250311,135900,68105077,1109,1109,1109,1109,0
20250311,135800,68105077,1109,1109,1109,1109,0
20250311,135700,68105077,1109,1109,1109,1109,0
20250311,135600,68105077,1109,1109,1109,1109,0
20250311,135500,68105077,1109,1109,1109,1109,0
20250311,135400,68105077,1109,1109,1109,1109,0
20250311,135300,68105077,1109,1109,1109,1109,0
20250311,135200,68105077,1109,1109,1109,1109,107
20250311,135100,67986414,1111,1111,1111,1111,0
20250311,135000,67986414,1111,1111,1111,1111,83
20250311,134900,67894201,1112,1112,1112,1112,0
20250311,134800,67894201,1112,1112,1112,1112,0
20250311,134700,67894201,1112,1112,1112,1112,0
20250311,134600,67894201,1112,1112,1112,1112,0
20250311,134500,67894201,1112,1112,1112,1112,0
20250311,134400,67894201,1112,1112,1112,1112,0
20250311,134300,67894201,1112,1112,1112,1112,0
20250311,134200,67894201,1112,1112,1112,1112,0
20250311,134100,67894201,1112,1112,1112,1112,10
20250311,134000,67883081,1108,1097,1108,1097,6986
20250311,133900,60188678,1097,1097,1097,1097,0
20250311,133800,60188678,1097,1090,1097,1090,492
20250311,133700,59651548,1089,1089,1089,1089,160
20250311,133600,59477308,1089,1089,1089,1089,0
20250311,133500,59477308,1089,1089,1089,1089,0
20250311,133400,59477308,1089,1089,1089,1089,0
20250311,133300,59477308,1089,1089,1089,1089,0
20250311,133200,59477308,1089,1089,1089,1089,0
20250311,133100,59477308,1089,1089,1089,1089,0
20250311,133000,59477308,1089,1089,1089,1089,0
20250311,132900,59477308,1089,1089,1089,1089,0
20250311,132800,59477308,1089,1089,1089,1089,55
20250311,132700,59417413,1089,1089,1089,1089,55
20250311,132600,59357518,1089,1089,1089,1089,10
20250311,132500,59346628,1079,1079,1079,1079,11
20250311,132400,59334759,1090,1090,1090,1090,0
20250311,132300,59334759,1090,1090,1090,1090,0
20250311,132200,59334759,1090,1090,1090,1090,0
20250311,132100,59334759,1090,1090,1090,1090,0
20250311,132000,59334759,1090,1090,1090,1090,0
20250311,131900,59334759,1090,1090,1090,1090,0
20250311,131800,59334759,1090,1090,1090,1090,0
20250311,131700,59334759,1090,1090,1090,1090,0
20250311,131600,59334759,1090,1090,1090,1090,0
20250311,131500,59334759,1090,1090,1090,1090,0
20250311,131400,59334759,1090,1090,1090,1090,0
20250311,131300,59334759,1090,1090,1090,1090,0
20250311,131200,59334759,1090,1090,1090,1090,0
20250311,131100,59334759,1090,1090,1090,1090,0
20250311,131000,59334759,1090,1090,1090,1090,0
20250311,130900,59334759,1090,1090,1090,1090,0
20250311,130800,59334759,1090,1090,1090,1090,0
20250311,130700,59334759,1090,1090,1090,1090,0
20250311,130600,59334759,1090,1089,1090,1089,6
20250311,130500,59328224,1089,1089,1089,1089,0
20250311,130400,59328224,1089,1089,1089,1089,0
20250311,130300,59328224,1089,1078,1089,1078,1142
20250311,130200,58086406,1085,1085,1085,1085,0
20250311,130100,58086406,1085,1085,1085,1085,10
20250311,130000,58075556,1077,1077,1077,1077,0
20250311,125900,58075556,1077,1077,1077,1077,0
20250311,125800,58075556,1077,1077,1077,1077,0
20250311,125700,58075556,1077,1077,1077,1077,0
20250311,125600,58075556,1077,1079,1079,1077,250
20250311,125500,57806090,1080,1080,1080,1080,29
20250311,125400,57774770,1088,1088,1088,1088,0
20250311,125300,57774770,1088,1088,1088,1088,0
20250311,125200,57774770,1088,1088,1088,1088,0
20250311,125100,57774770,1088,1088,1088,1088,0
20250311,125000,57774770,1088,1088,1088,1088,0
20250311,124900,57774770,1088,1088,1088,1088,11
20250311,124800,57762802,1085,1085,1085,1085,0
20250311,124700,57762802,1085,1085,1085,1085,0
20250311,124600,57762802,1085,1085,1085,1085,1133
20250311,124500,56533497,1077,1077,1077,1077,0
20250311,124400,56533497,1077,1077,1077,1077,0
20250311,124300,56533497,1077,1077,1077,1077,0
20250311,124200,56533497,1077,1077,1077,1077,0
20250311,124100,56533497,1077,1078,1078,1077,100
20250311,124000,56425778,1078,1078,1078,1078,100
20250311,123900,56317978,1078,1078,1078,1078,112
20250311,123800,56197242,1083,1083,1083,1083,0
20250311,123700,56197242,1083,1083,1083,1083,0
20250311,123600,56197242,1083,1078,1083,1077,264
20250311,123500,55912661,1078,1078,1078,1078,0
20250311,123400,55912661,1078,1078,1078,1078,0
20250311,123300,55912661,1078,1078,1078,1078,0
20250311,123200,55912661,1078,1078,1078,1078,0
20250311,123100,55912661,1078,1078,1078,1078,0
20250311,123000,55912661,1078,1078,1078,1078,0
20250311,122900,55912661,1078,1078,1078,1078,0
20250311,122800,55912661,1078,1080,1080,1078,1026
20250311,122700,54806623,1085,1085,1085,1085,0
20250311,122600,54806623,1085,1085,1085,1085,0
20250311,122500,54806623,1085,1085,1085,1085,0
20250311,122400,54806623,1085,1085,1085,1085,0
20250311,122300,54806623,1085,1085,1085,1085,0
20250311,122200,54806623,1085,1085,1085,1085,69
20250311,122100,54731758,1078,1078,1078,1078,0
20250311,122000,54731758,1078,1078,1078,1078,0
20250311,121900,54731758,1078,1078,1078,1078,0
20250311,121800,54731758,1078,1078,1078,1078,0
20250311,121700,54731758,1078,1078,1078,1078,9
20250311,121600,54722056,1079,1079,1079,1079,100
20250311,121500,54614156,1078,1078,1078,1078,0
20250311,121400,54614156,1078,1078,1078,1078,0
20250311,121300,54614156,1078,1078,1078,1078,0
20250311,121200,54614156,1078,1078,1078,1078,0
20250311,121100,54614156,1078,1078,1078,1078,0
20250311,121000,54614156,1078,1078,1078,1078,0
20250311,120900,54614156,1078,1078,1078,1078,0
20250311,120800,54614156,1078,1078,1078,1078,0
20250311,120700,54614156,1078,1078,1078,1078,0
20250311,120600,54614156,1078,1078,1078,1078,0
20250311,120500,54614156,1078,1079,1079,1078,187
20250311,120400,54412538,1079,1085,1085,1079,1252
20250311,120300,53061624,1085,1085,1085,1085,0
20250311,120200,53061624,1085,1085,1085,1085,0
20250311,120100,53061624,1085,1085,1085,1085,0
20250311,120000,53061624,1085,1085,1085,1085,1
20250311,115900,53060539,1085,1085,1085,1085,0
20250311,115800,53060539,1085,1085,1085,1085,0
20250311,115700,53060539,1085,1085,1085,1085,0
20250311,115600,53060539,1085,1085,1085,1085,0
20250311,115500,53060539,1085,1085,1085,1085,0
20250311,115400,53060539,1085,1085,1085,1085,100
20250311,115300,52952039,1085,1085,1085,1085,0
20250311,115200,52952039,1085,1085,1085,1085,0
20250311,115100,52952039,1085,1085,1085,1085,0
20250311,115000,52952039,1085,1085,1085,1085,0
20250311,114900,52952039,1085,1085,1085,1085,129
20250311,114800,52812074,1085,1086,1086,1085,121
20250311,114700,52680722,1086,1085,1086,1085,503
20250311,114600,52134513,1086,1086,1086,1086,0
20250311,114500,52134513,1086,1086,1086,1086,2
20250311,114400,52132341,1087,1087,1087,1087,27
20250311,114300,52102992,1089,1089,1089,1089,0
20250311,114200,52102992,1089,1089,1089,1089,0
20250311,114100,52102992,1089,1089,1089,1089,0
20250311,114000,52102992,1089,1078,1089,1078,21
20250311,113900,52080302,1090,1090,1090,1090,0
20250311,113800,52080302,1090,1090,1090,1090,0
20250311,113700,52080302,1090,1090,1090,1090,0
20250311,113600,52080302,1090,1090,1090,1090,0
20250311,113500,52080302,1090,1090,1090,1090,0
20250311,113400,52080302,1090,1090,1090,1090,0
20250311,113300,52080302,1090,1090,1090,1090,50
20250311,113200,52025802,1090,1090,1090,1090,0
20250311,113100,52025802,1090,1090,1090,1090,0
20250311,113000,52025802,1090,1088,1090,1088,4
20250311,112900,52021446,1088,1088,1088,1088,40
20250311,112800,51977926,1090,1090,1090,1090,0
20250311,112700,51977926,1090,1090,1090,1090,0
20250311,112600,51977926,1090,1082,1090,1082,450
20250311,112500,51490946,1080,1076,1080,1076,1009
20250311,112400,50401421,1075,1075,1075,1075,1896
20250311,112300,48363221,1075,1075,1075,1075,0
20250311,112200,48363221,1075,1075,1075,1075,5
20250311,112100,48357846,1070,1070,1070,1070,11
20250311,112000,48346076,1075,1075,1075,1075,0
20250311,111900,48346076,1075,1075,1075,1075,0
20250311,111800,48346076,1075,1075,1075,1075,0
20250311,111700,48346076,1075,1075,1075,1075,0
20250311,111600,48346076,1075,1075,1075,1075,0
20250311,111500,48346076,1075,1075,1075,1075,0
20250311,111400,48346076,1075,1075,1075,1075,50
20250311,111300,48292326,1070,1070,1070,1070,211
20250311,111200,48066556,1070,1070,1070,1070,0
20250311,111100,48066556,1070,1070,1070,1070,0
20250311,111000,48066556,1070,1070,1070,1070,1
20250311,110900,48065486,1070,1070,1070,1070,90
20250311,110800,47969186,1070,1070,1070,1070,43
20250311,110700,47923176,1070,1070,1070,1070,0
20250311,110600,47923176,1070,1070,1070,1070,0
20250311,110500,47923176,1070,1070,1070,1070,0
20250311,110400,47923176,1070,1070,1070,1070,0
20250311,110300,47923176,1070,1070,1070,1070,0
20250311,110200,47923176,1070,1070,1070,1070,0
20250311,110100,47923176,1070,1070,1070,1070,0
20250311,110000,47923176,1070,1070,1070,1070,0
20250311,105900,47923176,1070,1070,1070,1070,0
20250311,105800,47923176,1070,1070,1070,1070,0
20250311,105700,47923176,1070,1070,1070,1070,0
20250311,105600,47923176,1070,1070,1070,1070,0
20250311,105500,47923176,1070,1070,1070,1070,0
20250311,105400,47923176,1070,1070,1070,1070,0
20250311,105300,47923176,1070,1070,1070,1070,0
20250311,105200,47923176,1070,1070,1070,1070,0
20250311,105100,47923176,1070,1070,1070,1070,0
20250311,105000,47923176,1070,1070,1070,1070,0
20250311,104900,47923176,1070,1070,1070,1070,0
20250311,104800,47923176,1070,1070,1070,1070,0
20250311,104700,47923176,1070,1070,1070,1070,1
20250311,104600,47922106,1064,1064,1064,1064,0
20250311,104500,47922106,1064,1067,1067,1063,690
20250311,104400,47187076,1070,1071,1071,1070,278
20250311,104300,46889516,1073,1073,1073,1073,100
20250311,104200,46782216,1075,1075,1075,1075,0
20250311,104100,46782216,1075,1074,1075,1074,100
20250311,104000,46674799,1070,1070,1070,1070,0
20250311,103900,46674799,1070,1070,1070,1070,60
20250311,103800,46610599,1075,1075,1075,1075,1
20250311,103700,46609524,1073,1073,1073,1073,0
20250311,103600,46609524,1073,1073,1073,1073,0
20250311,103500,46609524,1073,1073,1073,1073,0
20250311,103400,46609524,1073,1072,1074,1072,1351
20250311,103300,45159811,1073,1070,1073,1070,4
20250311,103200,45155525,1065,1065,1065,1065,176
20250311,103100,44968085,1065,1065,1065,1065,0
20250311,103000,44968085,1065,1065,1065,1065,0
20250311,102900,44968085,1065,1065,1065,1065,0
20250311,102800,44968085,1065,1065,1065,1065,0
20250311,102700,44968085,1065,1065,1065,1065,0
20250311,102600,44968085,1065,1065,1065,1065,0
20250311,102500,44968085,1065,1065,1065,1065,0
20250311,102400,44968085,1065,1065,1065,1065,0
20250311,102300,44968085,1065,1065,1065,1065,0
20250311,102200,44968085,1065,1065,1065,1065,1
20250311,102100,44967020,1065,1065,1065,1065,0
20250311,102000,44967020,1065,1065,1065,1065,0
20250311,101900,44967020,1065,1065,1065,1065,701
20250311,101800,44220455,1063,1063,1063,1063,0
20250311,101700,44220455,1063,1064,1064,1063,201
20250311,101600,44006691,1066,1066,1066,1066,0
20250311,101500,44006691,1066,1066,1066,1066,200
20250311,101400,43793491,1066,1066,1066,1066,1
20250311,101300,43792425,1065,1065,1065,1065,1200
20250311,101200,42514425,1066,1066,1066,1066,0
20250311,101100,42514425,1066,1066,1066,1066,0
20250311,101000,42514425,1066,1066,1066,1066,0
20250311,100900,42514425,1066,1066,1066,1066,0
20250311,100800,42514425,1066,1066,1066,1066,0
20250311,100700,42514425,1066,1066,1066,1066,0
20250311,100600,42514425,1066,1065,1066,1065,2208
20250311,100500,40160733,1060,1060,1060,1060,13
20250311,100400,40146953,1060,1061,1061,1060,500
20250311,100300,39616952,1067,1067,1067,1067,1009
20250311,100200,38540349,1069,1069,1069,1069,0
20250311,100100,38540349,1069,1069,1069,1069,0
20250311,100000,38540349,1069,1069,1069,1069,0
20250311,095900,38540349,1069,1069,1069,1069,0
20250311,095800,38540349,1069,1069,1069,1069,0
20250311,095700,38540349,1069,1069,1069,1069,0
20250311,095600,38540349,1069,1059,1069,1059,758
20250311,095500,37737617,1069,1067,1069,1067,504
20250311,095400,37199841,1067,1067,1067,1067,0
20250311,095300,37199841,1067,1067,1067,1067,0
20250311,095200,37199841,1067,1067,1067,1067,0
20250311,095100,37199841,1067,1067,1067,1067,0
20250311,095000,37199841,1067,1067,1067,1067,1
20250311,094900,37198774,1058,1058,1058,1058,0
20250311,094800,37198774,1058,1060,1060,1058,277
20250311,094700,36905498,1060,1060,1060,1060,0
20250311,094600,36905498,1060,1062,1062,1060,3000
20250311,094500,33725469,1067,1067,1067,1067,1
20250311,094400,33724402,1067,1067,1067,1067,126
20250311,094300,33589960,1067,1067,1067,1067,20
20250311,094200,33568620,1060,1060,1060,1060,0
20250311,094100,33568620,1060,1060,1060,1060,0
20250311,094000,33568620,1060,1060,1060,1060,0
20250311,093900,33568620,1060,1060,1060,1060,0
20250311,093800,33568620,1060,1060,1060,1060,0
20250311,093700,33568620,1060,1060,1060,1060,19
20250311,093600,33548480,1067,1066,1067,1066,1700
20250311,093500,31734893,1066,1065,1066,1065,100
20250311,093400,31628323,1065,1065,1065,1065,0
20250311,093300,31628323,1065,1065,1065,1065,0
20250311,093200,31628323,1065,1065,1065,1065,10
20250311,093100,31617673,1067,1067,1067,1067,0
20250311,093000,31617673,1067,1067,1067,1067,207
20250311,092900,31396804,1067,1067,1067,1057,4158
20250311,092800,27000218,1067,1067,1067,1067,0
20250311,092700,27000218,1067,1067,1067,1067,100
20250311,092600,26893518,1056,1062,1062,1056,412
20250311,092500,26457264,1067,1067,1067,1067,0
20250311,092400,26457264,1067,1067,1067,1067,0
20250311,092300,26457264,1067,1064,1067,1064,404
20250311,092200,26026323,1064,1065,1065,1064,19
20250311,092100,26006097,1055,1055,1055,1055,15
20250311,092000,25990272,1055,1055,1055,1055,60
20250311,091900,25926972,1056,1056,1056,1056,2809
20250311,091800,22960668,1056,1056,1056,1056,0
20250311,091700,22960668,1056,1056,1056,1056,50
20250311,091600,22907868,1056,1066,1066,1056,1176
20250311,091500,21662097,1066,1066,1066,1066,0
20250311,091400,21662097,1066,1066,1066,1066,0
20250311,091300,21662097,1066,1066,1066,1066,1001
20250311,091200,20595031,1066,1066,1066,1066,4
20250311,091100,20590767,1077,1077,1077,1077,1
20250311,091000,20589690,1057,1057,1057,1057,0
20250311,090900,20589690,1057,1077,1080,1057,1474
20250311,090800,19021537,1056,1056,1056,1056,214
20250311,090700,18795553,1068,1052,1069,1052,2229
20250311,090600,16415767,1052,1063,1063,1052,8649
20250311,090500,7225456,1043,1043,1043,1043,0
20250311,090400,7225456,1043,1082,1082,1043,4582
20250311,090300,2341008,1107,1107,1107,1107,0
20250311,090200,2341008,1107,1106,1108,1106,657
20250311,090100,1613570,1075,1090,1091,1075,978
20250311,090000,547262,1097,1099,1099,1097,498
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192000 91551455 1110 1110 1110 1110 7503
3 20250311 191900 91551455 1110 1110 1110 1110 0
4 20250311 191800 91551455 1110 1110 1110 1110 0
5 20250311 191700 91551455 1110 1110 1110 1110 0
6 20250311 191600 91551455 1110 1110 1110 1110 0
7 20250311 191500 91551455 1110 1110 1110 1110 0
8 20250311 191400 91551455 1110 1110 1110 1110 0
9 20250311 191300 91551455 1110 1110 1110 1110 0
10 20250311 191200 91551455 1110 1110 1110 1110 0
11 20250311 191100 91551455 1110 1110 1110 1110 0
12 20250311 191000 91551455 1110 1110 1110 1110 0
13 20250311 190900 91551455 1110 1110 1110 1110 0
14 20250311 190800 91551455 1110 1110 1110 1110 0
15 20250311 190700 91551455 1110 1110 1110 1110 0
16 20250311 190600 91551455 1110 1110 1110 1110 0
17 20250311 190500 91551455 1110 1110 1110 1110 0
18 20250311 190400 91551455 1110 1110 1110 1110 0
19 20250311 190300 91551455 1110 1110 1110 1110 0
20 20250311 190200 91551455 1110 1110 1110 1110 0
21 20250311 190100 91551455 1110 1110 1110 1110 0
22 20250311 190000 91551455 1110 1110 1110 1110 0
23 20250311 185900 91551455 1110 1110 1110 1110 0
24 20250311 185800 91551455 1110 1110 1110 1110 0
25 20250311 185700 91551455 1110 1110 1110 1110 0
26 20250311 185600 91551455 1110 1110 1110 1110 0
27 20250311 185500 91551455 1110 1110 1110 1110 0
28 20250311 185400 91551455 1110 1110 1110 1110 0
29 20250311 185300 91551455 1110 1110 1110 1110 0
30 20250311 185200 91551455 1110 1110 1110 1110 0
31 20250311 185100 91551455 1110 1110 1110 1110 0
32 20250311 185000 91551455 1110 1110 1110 1110 7503
33 20250311 184900 91551455 1110 1110 1110 1110 0
34 20250311 184800 91551455 1110 1110 1110 1110 0
35 20250311 184700 91551455 1110 1110 1110 1110 0
36 20250311 184600 91551455 1110 1110 1110 1110 0
37 20250311 184500 91551455 1110 1110 1110 1110 0
38 20250311 184400 91551455 1110 1110 1110 1110 0
39 20250311 184300 91551455 1110 1110 1110 1110 0
40 20250311 184200 91551455 1110 1110 1110 1110 0
41 20250311 184100 91551455 1110 1110 1110 1110 0
42 20250311 184000 91551455 1110 1110 1110 1110 0
43 20250311 183900 91551455 1110 1110 1110 1110 0
44 20250311 183800 91551455 1110 1110 1110 1110 0
45 20250311 183700 91551455 1110 1110 1110 1110 0
46 20250311 183600 91551455 1110 1110 1110 1110 0
47 20250311 183500 91551455 1110 1110 1110 1110 0
48 20250311 183400 91551455 1110 1110 1110 1110 0
49 20250311 183300 91551455 1110 1110 1110 1110 0
50 20250311 183200 91551455 1110 1110 1110 1110 0
51 20250311 183100 91551455 1110 1110 1110 1110 0
52 20250311 183000 91551455 1110 1110 1110 1110 0
53 20250311 182900 91551455 1110 1110 1110 1110 0
54 20250311 182800 91551455 1110 1110 1110 1110 0
55 20250311 182700 91551455 1110 1110 1110 1110 0
56 20250311 182600 91551455 1110 1110 1110 1110 0
57 20250311 182500 91551455 1110 1110 1110 1110 0
58 20250311 182400 91551455 1110 1110 1110 1110 0
59 20250311 182300 91551455 1110 1110 1110 1110 0
60 20250311 182200 91551455 1110 1110 1110 1110 0
61 20250311 182100 91551455 1110 1110 1110 1110 0
62 20250311 182000 91551455 1110 1110 1110 1110 7503
63 20250311 181900 91551455 1110 1110 1110 1110 0
64 20250311 181800 91551455 1110 1110 1110 1110 0
65 20250311 181700 91551455 1110 1110 1110 1110 0
66 20250311 181600 91551455 1110 1110 1110 1110 0
67 20250311 181500 91551455 1110 1110 1110 1110 0
68 20250311 181400 91551455 1110 1110 1110 1110 0
69 20250311 181300 91551455 1110 1110 1110 1110 0
70 20250311 181200 91551455 1110 1110 1110 1110 0
71 20250311 181100 91551455 1110 1110 1110 1110 0
72 20250311 181000 91551455 1110 1110 1110 1110 0
73 20250311 180900 91551455 1110 1110 1110 1110 0
74 20250311 180800 91551455 1110 1110 1110 1110 0
75 20250311 180700 91551455 1110 1110 1110 1110 0
76 20250311 180600 91551455 1110 1110 1110 1110 0
77 20250311 180500 91551455 1110 1110 1110 1110 0
78 20250311 180400 91551455 1110 1110 1110 1110 0
79 20250311 180300 91551455 1110 1110 1110 1110 0
80 20250311 180200 91551455 1110 1110 1110 1110 0
81 20250311 180100 91551455 1110 1110 1110 1110 0
82 20250311 180000 91551455 1110 1110 1110 1110 0
83 20250311 175900 91551455 1110 1110 1110 1110 0
84 20250311 175800 91551455 1110 1110 1110 1110 0
85 20250311 175700 91551455 1110 1110 1110 1110 0
86 20250311 175600 91551455 1110 1110 1110 1110 0
87 20250311 175500 91551455 1110 1110 1110 1110 0
88 20250311 175400 91551455 1110 1110 1110 1110 0
89 20250311 175300 91551455 1110 1110 1110 1110 0
90 20250311 175200 91551455 1110 1110 1110 1110 0
91 20250311 175100 91551455 1110 1110 1110 1110 0
92 20250311 175000 91551455 1110 1110 1110 1110 7503
93 20250311 174900 91551455 1110 1110 1110 1110 0
94 20250311 174800 91551455 1110 1110 1110 1110 0
95 20250311 174700 91551455 1110 1110 1110 1110 0
96 20250311 174600 91551455 1110 1110 1110 1110 0
97 20250311 174500 91551455 1110 1110 1110 1110 0
98 20250311 174400 91551455 1110 1110 1110 1110 0
99 20250311 174300 91551455 1110 1110 1110 1110 0
100 20250311 174200 91551455 1110 1110 1110 1110 0
101 20250311 174100 91551455 1110 1110 1110 1110 0
102 20250311 174000 91551455 1110 1110 1110 1110 0
103 20250311 173900 91551455 1110 1110 1110 1110 0
104 20250311 173800 91551455 1110 1110 1110 1110 0
105 20250311 173700 91551455 1110 1110 1110 1110 0
106 20250311 173600 91551455 1110 1110 1110 1110 0
107 20250311 173500 91551455 1110 1110 1110 1110 0
108 20250311 173400 91551455 1110 1110 1110 1110 0
109 20250311 173300 91551455 1110 1110 1110 1110 0
110 20250311 173200 91551455 1110 1110 1110 1110 0
111 20250311 173100 91551455 1110 1110 1110 1110 0
112 20250311 173000 91551455 1110 1110 1110 1110 0
113 20250311 172900 91551455 1110 1110 1110 1110 0
114 20250311 172800 91551455 1110 1110 1110 1110 0
115 20250311 172700 91551455 1110 1110 1110 1110 0
116 20250311 172600 91551455 1110 1110 1110 1110 0
117 20250311 172500 91551455 1110 1110 1110 1110 0
118 20250311 172400 91551455 1110 1110 1110 1110 0
119 20250311 172300 91551455 1110 1110 1110 1110 0
120 20250311 172200 91551455 1110 1110 1110 1110 0
121 20250311 172100 91551455 1110 1110 1110 1110 0
122 20250311 172000 91551455 1110 1110 1110 1110 7503
123 20250311 171900 91551455 1110 1110 1110 1110 0
124 20250311 171800 91551455 1110 1110 1110 1110 0
125 20250311 171700 91551455 1110 1110 1110 1110 0
126 20250311 171600 91551455 1110 1110 1110 1110 0
127 20250311 171500 91551455 1110 1110 1110 1110 0
128 20250311 171400 91551455 1110 1110 1110 1110 0
129 20250311 171300 91551455 1110 1110 1110 1110 0
130 20250311 171200 91551455 1110 1110 1110 1110 0
131 20250311 171100 91551455 1110 1110 1110 1110 0
132 20250311 171000 91551455 1110 1110 1110 1110 0
133 20250311 170900 91551455 1110 1110 1110 1110 0
134 20250311 170800 91551455 1110 1110 1110 1110 0
135 20250311 170700 91551455 1110 1110 1110 1110 0
136 20250311 170600 91551455 1110 1110 1110 1110 0
137 20250311 170500 91551455 1110 1110 1110 1110 0
138 20250311 170400 91551455 1110 1110 1110 1110 0
139 20250311 170300 91551455 1110 1110 1110 1110 0
140 20250311 170200 91551455 1110 1110 1110 1110 0
141 20250311 170100 91551455 1110 1110 1110 1110 0
142 20250311 170000 91551455 1110 1110 1110 1110 0
143 20250311 165900 91551455 1110 1110 1110 1110 0
144 20250311 165800 91551455 1110 1110 1110 1110 0
145 20250311 165700 91551455 1110 1110 1110 1110 0
146 20250311 165600 91551455 1110 1110 1110 1110 0
147 20250311 165500 91551455 1110 1110 1110 1110 0
148 20250311 165400 91551455 1110 1110 1110 1110 0
149 20250311 165300 91551455 1110 1110 1110 1110 0
150 20250311 165200 91551455 1110 1110 1110 1110 0
151 20250311 165100 91551455 1110 1110 1110 1110 0
152 20250311 165000 91551455 1110 1110 1110 1110 7503
153 20250311 164900 91551455 1110 1110 1110 1110 0
154 20250311 164800 91551455 1110 1110 1110 1110 0
155 20250311 164700 91551455 1110 1110 1110 1110 0
156 20250311 164600 91551455 1110 1110 1110 1110 0
157 20250311 164500 91551455 1110 1110 1110 1110 0
158 20250311 164400 91551455 1110 1110 1110 1110 0
159 20250311 164300 91551455 1110 1110 1110 1110 0
160 20250311 164200 91551455 1110 1110 1110 1110 0
161 20250311 164100 91551455 1110 1110 1110 1110 0
162 20250311 164000 91551455 1110 1110 1110 1110 0
163 20250311 163900 91551455 1110 1110 1110 1110 0
164 20250311 163800 91551455 1110 1110 1110 1110 0
165 20250311 163700 91551455 1110 1110 1110 1110 0
166 20250311 163600 91551455 1110 1110 1110 1110 0
167 20250311 163500 91551455 1110 1110 1110 1110 0
168 20250311 163400 91551455 1110 1110 1110 1110 0
169 20250311 163300 91551455 1110 1110 1110 1110 0
170 20250311 163200 91551455 1110 1110 1110 1110 0
171 20250311 163100 91551455 1110 1110 1110 1110 0
172 20250311 163000 91551455 1110 1110 1110 1110 0
173 20250311 162900 91551455 1110 1110 1110 1110 0
174 20250311 162800 91551455 1110 1110 1110 1110 0
175 20250311 162700 91551455 1110 1110 1110 1110 0
176 20250311 162600 91551455 1110 1110 1110 1110 0
177 20250311 162500 91551455 1110 1110 1110 1110 0
178 20250311 162400 91551455 1110 1110 1110 1110 0
179 20250311 162300 91551455 1110 1110 1110 1110 0
180 20250311 162200 91551455 1110 1110 1110 1110 0
181 20250311 162100 91551455 1110 1110 1110 1110 0
182 20250311 162000 91551455 1110 1110 1110 1110 7503
183 20250311 161900 91551455 1110 1110 1110 1110 0
184 20250311 161800 91551455 1110 1110 1110 1110 0
185 20250311 161700 91551455 1110 1110 1110 1110 0
186 20250311 161600 91551455 1110 1110 1110 1110 0
187 20250311 161500 91551455 1110 1110 1110 1110 0
188 20250311 161400 91551455 1110 1110 1110 1110 0
189 20250311 161300 91551455 1110 1110 1110 1110 0
190 20250311 161200 91551455 1110 1110 1110 1110 0
191 20250311 161100 91551455 1110 1110 1110 1110 0
192 20250311 161000 91551455 1110 1110 1110 1110 0
193 20250311 160900 91551455 1110 1110 1110 1110 0
194 20250311 160800 91551455 1110 1110 1110 1110 0
195 20250311 160700 91551455 1110 1110 1110 1110 0
196 20250311 160600 91551455 1110 1110 1110 1110 0
197 20250311 160500 91551455 1110 1110 1110 1110 0
198 20250311 160400 91551455 1110 1110 1110 1110 0
199 20250311 160300 91551455 1110 1110 1110 1110 0
200 20250311 160200 91551455 1110 1110 1110 1110 0
201 20250311 160100 91551455 1110 1110 1110 1110 0
202 20250311 160000 91551455 1110 1110 1110 1110 0
203 20250311 155900 91551455 1110 1110 1110 1110 0
204 20250311 155800 91551455 1110 1110 1110 1110 0
205 20250311 155700 91551455 1110 1110 1110 1110 0
206 20250311 155600 91551455 1110 1110 1110 1110 0
207 20250311 155500 91551455 1110 1110 1110 1110 0
208 20250311 155400 91551455 1110 1110 1110 1110 0
209 20250311 155300 91551455 1110 1110 1110 1110 0
210 20250311 155200 91551455 1110 1110 1110 1110 0
211 20250311 155100 91551455 1110 1110 1110 1110 0
212 20250311 155000 91551455 1110 1110 1110 1110 7503
213 20250311 154900 91551455 1110 1110 1110 1110 0
214 20250311 154800 91551455 1110 1110 1110 1110 0
215 20250311 154700 91551455 1110 1110 1110 1110 0
216 20250311 154600 91551455 1110 1110 1110 1110 0
217 20250311 154500 91551455 1110 1110 1110 1110 0
218 20250311 154400 91551455 1110 1110 1110 1110 0
219 20250311 154300 91551455 1110 1110 1110 1110 0
220 20250311 154200 91551455 1110 1110 1110 1110 0
221 20250311 154100 91551455 1110 1110 1110 1110 0
222 20250311 154000 91551455 1110 1110 1110 1110 0
223 20250311 153900 91551455 1110 1110 1110 1110 0
224 20250311 153800 91551455 1110 1110 1110 1110 0
225 20250311 153700 91551455 1110 1110 1110 1110 0
226 20250311 153600 91551455 1110 1110 1110 1110 0
227 20250311 153500 91551455 1110 1110 1110 1110 0
228 20250311 153400 91551455 1110 1110 1110 1110 0
229 20250311 153300 91551455 1110 1110 1110 1110 0
230 20250311 153200 91551455 1110 1110 1110 1110 0
231 20250311 153100 91551455 1110 1110 1110 1110 0
232 20250311 153000 91551455 1110 1110 1110 1110 7503
233 20250311 152900 83223125 1110 1110 1110 1110 0
234 20250311 152800 83223125 1110 1110 1110 1110 0
235 20250311 152700 83223125 1110 1110 1110 1110 0
236 20250311 152600 83223125 1110 1110 1110 1110 0
237 20250311 152500 83223125 1110 1110 1110 1110 0
238 20250311 152400 83223125 1110 1110 1110 1110 0
239 20250311 152300 83223125 1110 1110 1110 1110 0
240 20250311 152200 83223125 1110 1110 1110 1110 0
241 20250311 152100 83223125 1110 1110 1110 1110 0
242 20250311 152000 83223125 1110 1110 1110 1110 0
243 20250311 151900 83223125 1110 1110 1110 1110 0
244 20250311 151800 83223125 1110 1110 1110 1110 196
245 20250311 151700 83005565 1111 1111 1111 1111 0
246 20250311 151600 83005565 1111 1111 1111 1111 10
247 20250311 151500 82994455 1112 1112 1112 1112 0
248 20250311 151400 82994455 1112 1112 1112 1112 0
249 20250311 151300 82994455 1112 1112 1112 1112 237
250 20250311 151200 82730911 1112 1112 1112 1112 0
251 20250311 151100 82730911 1112 1112 1112 1112 62
252 20250311 151000 82661967 1112 1110 1112 1110 1366
253 20250311 150900 81144652 1110 1110 1110 1110 0
254 20250311 150800 81144652 1110 1110 1110 1110 60
255 20250311 150700 81078052 1110 1110 1110 1110 60
256 20250311 150600 81011452 1110 1110 1110 1110 60
257 20250311 150500 80944852 1104 1104 1104 1104 241
258 20250311 150400 80678788 1105 1105 1105 1105 406
259 20250311 150300 80230158 1111 1109 1111 1109 883
260 20250311 150200 79250689 1109 1109 1109 1109 0
261 20250311 150100 79250689 1109 1102 1109 1102 1151
262 20250311 150000 77979686 1107 1107 1107 1107 10
263 20250311 145900 77968616 1101 1106 1107 1101 761
264 20250311 145800 77127760 1106 1100 1106 1100 328
265 20250311 145700 76765629 1105 1106 1106 1093 102
266 20250311 145600 76654114 1094 1094 1094 1094 4
267 20250311 145500 76649738 1105 1105 1105 1105 0
268 20250311 145400 76649738 1105 1105 1105 1105 270
269 20250311 145300 76351388 1105 1105 1105 1105 0
270 20250311 145200 76351388 1105 1105 1105 1105 340
271 20250311 145100 75975688 1105 1105 1105 1105 0
272 20250311 145000 75975688 1105 1105 1105 1105 0
273 20250311 144900 75975688 1105 1105 1105 1105 0
274 20250311 144800 75975688 1105 1105 1105 1105 92
275 20250311 144700 75874028 1105 1105 1105 1105 1
276 20250311 144600 75872923 1102 1102 1102 1102 0
277 20250311 144500 75872923 1102 1102 1102 1102 312
278 20250311 144400 75529099 1106 1106 1106 1106 0
279 20250311 144300 75529099 1106 1102 1106 1102 101
280 20250311 144200 75417793 1106 1105 1106 1105 3000
281 20250311 144100 72101057 1105 1105 1105 1105 0
282 20250311 144000 72101057 1105 1102 1105 1102 101
283 20250311 143900 71989752 1102 1101 1102 1101 488
284 20250311 143800 71452094 1101 1101 1101 1101 4
285 20250311 143700 71447690 1100 1100 1100 1100 0
286 20250311 143600 71447690 1100 1100 1100 1100 0
287 20250311 143500 71447690 1100 1100 1100 1100 0
288 20250311 143400 71447690 1100 1100 1100 1100 0
289 20250311 143300 71447690 1100 1099 1100 1099 10
290 20250311 143200 71436695 1091 1093 1093 1091 128
291 20250311 143100 71296985 1101 1101 1101 1101 0
292 20250311 143000 71296985 1101 1101 1101 1101 0
293 20250311 142900 71296985 1101 1100 1101 1100 4
294 20250311 142800 71292584 1100 1100 1100 1100 0
295 20250311 142700 71292584 1100 1102 1102 1100 16
296 20250311 142600 71274982 1106 1106 1106 1106 0
297 20250311 142500 71274982 1106 1106 1106 1106 0
298 20250311 142400 71274982 1106 1106 1106 1106 0
299 20250311 142300 71274982 1106 1106 1106 1106 0
300 20250311 142200 71274982 1106 1106 1106 1106 0
301 20250311 142100 71274982 1106 1106 1106 1106 0
302 20250311 142000 71274982 1106 1106 1106 1106 0
303 20250311 141900 71274982 1106 1106 1106 1106 0
304 20250311 141800 71274982 1106 1106 1106 1106 0
305 20250311 141700 71274982 1106 1106 1106 1106 0
306 20250311 141600 71274982 1106 1106 1106 1106 0
307 20250311 141500 71274982 1106 1106 1106 1106 0
308 20250311 141400 71274982 1106 1106 1106 1106 0
309 20250311 141300 71274982 1106 1106 1106 1106 0
310 20250311 141200 71274982 1106 1106 1106 1106 1
311 20250311 141100 71273876 1094 1106 1106 1094 573
312 20250311 141000 70647002 1095 1106 1106 1095 2
313 20250311 140900 70644801 1095 1107 1107 1094 1655
314 20250311 140800 68820659 1106 1106 1106 1106 646
315 20250311 140700 68106183 1106 1106 1106 1106 0
316 20250311 140600 68106183 1106 1106 1106 1106 0
317 20250311 140500 68106183 1106 1106 1106 1106 0
318 20250311 140400 68106183 1106 1106 1106 1106 0
319 20250311 140300 68106183 1106 1106 1106 1106 0
320 20250311 140200 68106183 1106 1106 1106 1106 0
321 20250311 140100 68106183 1106 1106 1106 1106 0
322 20250311 140000 68106183 1106 1106 1106 1106 1
323 20250311 135900 68105077 1109 1109 1109 1109 0
324 20250311 135800 68105077 1109 1109 1109 1109 0
325 20250311 135700 68105077 1109 1109 1109 1109 0
326 20250311 135600 68105077 1109 1109 1109 1109 0
327 20250311 135500 68105077 1109 1109 1109 1109 0
328 20250311 135400 68105077 1109 1109 1109 1109 0
329 20250311 135300 68105077 1109 1109 1109 1109 0
330 20250311 135200 68105077 1109 1109 1109 1109 107
331 20250311 135100 67986414 1111 1111 1111 1111 0
332 20250311 135000 67986414 1111 1111 1111 1111 83
333 20250311 134900 67894201 1112 1112 1112 1112 0
334 20250311 134800 67894201 1112 1112 1112 1112 0
335 20250311 134700 67894201 1112 1112 1112 1112 0
336 20250311 134600 67894201 1112 1112 1112 1112 0
337 20250311 134500 67894201 1112 1112 1112 1112 0
338 20250311 134400 67894201 1112 1112 1112 1112 0
339 20250311 134300 67894201 1112 1112 1112 1112 0
340 20250311 134200 67894201 1112 1112 1112 1112 0
341 20250311 134100 67894201 1112 1112 1112 1112 10
342 20250311 134000 67883081 1108 1097 1108 1097 6986
343 20250311 133900 60188678 1097 1097 1097 1097 0
344 20250311 133800 60188678 1097 1090 1097 1090 492
345 20250311 133700 59651548 1089 1089 1089 1089 160
346 20250311 133600 59477308 1089 1089 1089 1089 0
347 20250311 133500 59477308 1089 1089 1089 1089 0
348 20250311 133400 59477308 1089 1089 1089 1089 0
349 20250311 133300 59477308 1089 1089 1089 1089 0
350 20250311 133200 59477308 1089 1089 1089 1089 0
351 20250311 133100 59477308 1089 1089 1089 1089 0
352 20250311 133000 59477308 1089 1089 1089 1089 0
353 20250311 132900 59477308 1089 1089 1089 1089 0
354 20250311 132800 59477308 1089 1089 1089 1089 55
355 20250311 132700 59417413 1089 1089 1089 1089 55
356 20250311 132600 59357518 1089 1089 1089 1089 10
357 20250311 132500 59346628 1079 1079 1079 1079 11
358 20250311 132400 59334759 1090 1090 1090 1090 0
359 20250311 132300 59334759 1090 1090 1090 1090 0
360 20250311 132200 59334759 1090 1090 1090 1090 0
361 20250311 132100 59334759 1090 1090 1090 1090 0
362 20250311 132000 59334759 1090 1090 1090 1090 0
363 20250311 131900 59334759 1090 1090 1090 1090 0
364 20250311 131800 59334759 1090 1090 1090 1090 0
365 20250311 131700 59334759 1090 1090 1090 1090 0
366 20250311 131600 59334759 1090 1090 1090 1090 0
367 20250311 131500 59334759 1090 1090 1090 1090 0
368 20250311 131400 59334759 1090 1090 1090 1090 0
369 20250311 131300 59334759 1090 1090 1090 1090 0
370 20250311 131200 59334759 1090 1090 1090 1090 0
371 20250311 131100 59334759 1090 1090 1090 1090 0
372 20250311 131000 59334759 1090 1090 1090 1090 0
373 20250311 130900 59334759 1090 1090 1090 1090 0
374 20250311 130800 59334759 1090 1090 1090 1090 0
375 20250311 130700 59334759 1090 1090 1090 1090 0
376 20250311 130600 59334759 1090 1089 1090 1089 6
377 20250311 130500 59328224 1089 1089 1089 1089 0
378 20250311 130400 59328224 1089 1089 1089 1089 0
379 20250311 130300 59328224 1089 1078 1089 1078 1142
380 20250311 130200 58086406 1085 1085 1085 1085 0
381 20250311 130100 58086406 1085 1085 1085 1085 10
382 20250311 130000 58075556 1077 1077 1077 1077 0
383 20250311 125900 58075556 1077 1077 1077 1077 0
384 20250311 125800 58075556 1077 1077 1077 1077 0
385 20250311 125700 58075556 1077 1077 1077 1077 0
386 20250311 125600 58075556 1077 1079 1079 1077 250
387 20250311 125500 57806090 1080 1080 1080 1080 29
388 20250311 125400 57774770 1088 1088 1088 1088 0
389 20250311 125300 57774770 1088 1088 1088 1088 0
390 20250311 125200 57774770 1088 1088 1088 1088 0
391 20250311 125100 57774770 1088 1088 1088 1088 0
392 20250311 125000 57774770 1088 1088 1088 1088 0
393 20250311 124900 57774770 1088 1088 1088 1088 11
394 20250311 124800 57762802 1085 1085 1085 1085 0
395 20250311 124700 57762802 1085 1085 1085 1085 0
396 20250311 124600 57762802 1085 1085 1085 1085 1133
397 20250311 124500 56533497 1077 1077 1077 1077 0
398 20250311 124400 56533497 1077 1077 1077 1077 0
399 20250311 124300 56533497 1077 1077 1077 1077 0
400 20250311 124200 56533497 1077 1077 1077 1077 0
401 20250311 124100 56533497 1077 1078 1078 1077 100
402 20250311 124000 56425778 1078 1078 1078 1078 100
403 20250311 123900 56317978 1078 1078 1078 1078 112
404 20250311 123800 56197242 1083 1083 1083 1083 0
405 20250311 123700 56197242 1083 1083 1083 1083 0
406 20250311 123600 56197242 1083 1078 1083 1077 264
407 20250311 123500 55912661 1078 1078 1078 1078 0
408 20250311 123400 55912661 1078 1078 1078 1078 0
409 20250311 123300 55912661 1078 1078 1078 1078 0
410 20250311 123200 55912661 1078 1078 1078 1078 0
411 20250311 123100 55912661 1078 1078 1078 1078 0
412 20250311 123000 55912661 1078 1078 1078 1078 0
413 20250311 122900 55912661 1078 1078 1078 1078 0
414 20250311 122800 55912661 1078 1080 1080 1078 1026
415 20250311 122700 54806623 1085 1085 1085 1085 0
416 20250311 122600 54806623 1085 1085 1085 1085 0
417 20250311 122500 54806623 1085 1085 1085 1085 0
418 20250311 122400 54806623 1085 1085 1085 1085 0
419 20250311 122300 54806623 1085 1085 1085 1085 0
420 20250311 122200 54806623 1085 1085 1085 1085 69
421 20250311 122100 54731758 1078 1078 1078 1078 0
422 20250311 122000 54731758 1078 1078 1078 1078 0
423 20250311 121900 54731758 1078 1078 1078 1078 0
424 20250311 121800 54731758 1078 1078 1078 1078 0
425 20250311 121700 54731758 1078 1078 1078 1078 9
426 20250311 121600 54722056 1079 1079 1079 1079 100
427 20250311 121500 54614156 1078 1078 1078 1078 0
428 20250311 121400 54614156 1078 1078 1078 1078 0
429 20250311 121300 54614156 1078 1078 1078 1078 0
430 20250311 121200 54614156 1078 1078 1078 1078 0
431 20250311 121100 54614156 1078 1078 1078 1078 0
432 20250311 121000 54614156 1078 1078 1078 1078 0
433 20250311 120900 54614156 1078 1078 1078 1078 0
434 20250311 120800 54614156 1078 1078 1078 1078 0
435 20250311 120700 54614156 1078 1078 1078 1078 0
436 20250311 120600 54614156 1078 1078 1078 1078 0
437 20250311 120500 54614156 1078 1079 1079 1078 187
438 20250311 120400 54412538 1079 1085 1085 1079 1252
439 20250311 120300 53061624 1085 1085 1085 1085 0
440 20250311 120200 53061624 1085 1085 1085 1085 0
441 20250311 120100 53061624 1085 1085 1085 1085 0
442 20250311 120000 53061624 1085 1085 1085 1085 1
443 20250311 115900 53060539 1085 1085 1085 1085 0
444 20250311 115800 53060539 1085 1085 1085 1085 0
445 20250311 115700 53060539 1085 1085 1085 1085 0
446 20250311 115600 53060539 1085 1085 1085 1085 0
447 20250311 115500 53060539 1085 1085 1085 1085 0
448 20250311 115400 53060539 1085 1085 1085 1085 100
449 20250311 115300 52952039 1085 1085 1085 1085 0
450 20250311 115200 52952039 1085 1085 1085 1085 0
451 20250311 115100 52952039 1085 1085 1085 1085 0
452 20250311 115000 52952039 1085 1085 1085 1085 0
453 20250311 114900 52952039 1085 1085 1085 1085 129
454 20250311 114800 52812074 1085 1086 1086 1085 121
455 20250311 114700 52680722 1086 1085 1086 1085 503
456 20250311 114600 52134513 1086 1086 1086 1086 0
457 20250311 114500 52134513 1086 1086 1086 1086 2
458 20250311 114400 52132341 1087 1087 1087 1087 27
459 20250311 114300 52102992 1089 1089 1089 1089 0
460 20250311 114200 52102992 1089 1089 1089 1089 0
461 20250311 114100 52102992 1089 1089 1089 1089 0
462 20250311 114000 52102992 1089 1078 1089 1078 21
463 20250311 113900 52080302 1090 1090 1090 1090 0
464 20250311 113800 52080302 1090 1090 1090 1090 0
465 20250311 113700 52080302 1090 1090 1090 1090 0
466 20250311 113600 52080302 1090 1090 1090 1090 0
467 20250311 113500 52080302 1090 1090 1090 1090 0
468 20250311 113400 52080302 1090 1090 1090 1090 0
469 20250311 113300 52080302 1090 1090 1090 1090 50
470 20250311 113200 52025802 1090 1090 1090 1090 0
471 20250311 113100 52025802 1090 1090 1090 1090 0
472 20250311 113000 52025802 1090 1088 1090 1088 4
473 20250311 112900 52021446 1088 1088 1088 1088 40
474 20250311 112800 51977926 1090 1090 1090 1090 0
475 20250311 112700 51977926 1090 1090 1090 1090 0
476 20250311 112600 51977926 1090 1082 1090 1082 450
477 20250311 112500 51490946 1080 1076 1080 1076 1009
478 20250311 112400 50401421 1075 1075 1075 1075 1896
479 20250311 112300 48363221 1075 1075 1075 1075 0
480 20250311 112200 48363221 1075 1075 1075 1075 5
481 20250311 112100 48357846 1070 1070 1070 1070 11
482 20250311 112000 48346076 1075 1075 1075 1075 0
483 20250311 111900 48346076 1075 1075 1075 1075 0
484 20250311 111800 48346076 1075 1075 1075 1075 0
485 20250311 111700 48346076 1075 1075 1075 1075 0
486 20250311 111600 48346076 1075 1075 1075 1075 0
487 20250311 111500 48346076 1075 1075 1075 1075 0
488 20250311 111400 48346076 1075 1075 1075 1075 50
489 20250311 111300 48292326 1070 1070 1070 1070 211
490 20250311 111200 48066556 1070 1070 1070 1070 0
491 20250311 111100 48066556 1070 1070 1070 1070 0
492 20250311 111000 48066556 1070 1070 1070 1070 1
493 20250311 110900 48065486 1070 1070 1070 1070 90
494 20250311 110800 47969186 1070 1070 1070 1070 43
495 20250311 110700 47923176 1070 1070 1070 1070 0
496 20250311 110600 47923176 1070 1070 1070 1070 0
497 20250311 110500 47923176 1070 1070 1070 1070 0
498 20250311 110400 47923176 1070 1070 1070 1070 0
499 20250311 110300 47923176 1070 1070 1070 1070 0
500 20250311 110200 47923176 1070 1070 1070 1070 0
501 20250311 110100 47923176 1070 1070 1070 1070 0
502 20250311 110000 47923176 1070 1070 1070 1070 0
503 20250311 105900 47923176 1070 1070 1070 1070 0
504 20250311 105800 47923176 1070 1070 1070 1070 0
505 20250311 105700 47923176 1070 1070 1070 1070 0
506 20250311 105600 47923176 1070 1070 1070 1070 0
507 20250311 105500 47923176 1070 1070 1070 1070 0
508 20250311 105400 47923176 1070 1070 1070 1070 0
509 20250311 105300 47923176 1070 1070 1070 1070 0
510 20250311 105200 47923176 1070 1070 1070 1070 0
511 20250311 105100 47923176 1070 1070 1070 1070 0
512 20250311 105000 47923176 1070 1070 1070 1070 0
513 20250311 104900 47923176 1070 1070 1070 1070 0
514 20250311 104800 47923176 1070 1070 1070 1070 0
515 20250311 104700 47923176 1070 1070 1070 1070 1
516 20250311 104600 47922106 1064 1064 1064 1064 0
517 20250311 104500 47922106 1064 1067 1067 1063 690
518 20250311 104400 47187076 1070 1071 1071 1070 278
519 20250311 104300 46889516 1073 1073 1073 1073 100
520 20250311 104200 46782216 1075 1075 1075 1075 0
521 20250311 104100 46782216 1075 1074 1075 1074 100
522 20250311 104000 46674799 1070 1070 1070 1070 0
523 20250311 103900 46674799 1070 1070 1070 1070 60
524 20250311 103800 46610599 1075 1075 1075 1075 1
525 20250311 103700 46609524 1073 1073 1073 1073 0
526 20250311 103600 46609524 1073 1073 1073 1073 0
527 20250311 103500 46609524 1073 1073 1073 1073 0
528 20250311 103400 46609524 1073 1072 1074 1072 1351
529 20250311 103300 45159811 1073 1070 1073 1070 4
530 20250311 103200 45155525 1065 1065 1065 1065 176
531 20250311 103100 44968085 1065 1065 1065 1065 0
532 20250311 103000 44968085 1065 1065 1065 1065 0
533 20250311 102900 44968085 1065 1065 1065 1065 0
534 20250311 102800 44968085 1065 1065 1065 1065 0
535 20250311 102700 44968085 1065 1065 1065 1065 0
536 20250311 102600 44968085 1065 1065 1065 1065 0
537 20250311 102500 44968085 1065 1065 1065 1065 0
538 20250311 102400 44968085 1065 1065 1065 1065 0
539 20250311 102300 44968085 1065 1065 1065 1065 0
540 20250311 102200 44968085 1065 1065 1065 1065 1
541 20250311 102100 44967020 1065 1065 1065 1065 0
542 20250311 102000 44967020 1065 1065 1065 1065 0
543 20250311 101900 44967020 1065 1065 1065 1065 701
544 20250311 101800 44220455 1063 1063 1063 1063 0
545 20250311 101700 44220455 1063 1064 1064 1063 201
546 20250311 101600 44006691 1066 1066 1066 1066 0
547 20250311 101500 44006691 1066 1066 1066 1066 200
548 20250311 101400 43793491 1066 1066 1066 1066 1
549 20250311 101300 43792425 1065 1065 1065 1065 1200
550 20250311 101200 42514425 1066 1066 1066 1066 0
551 20250311 101100 42514425 1066 1066 1066 1066 0
552 20250311 101000 42514425 1066 1066 1066 1066 0
553 20250311 100900 42514425 1066 1066 1066 1066 0
554 20250311 100800 42514425 1066 1066 1066 1066 0
555 20250311 100700 42514425 1066 1066 1066 1066 0
556 20250311 100600 42514425 1066 1065 1066 1065 2208
557 20250311 100500 40160733 1060 1060 1060 1060 13
558 20250311 100400 40146953 1060 1061 1061 1060 500
559 20250311 100300 39616952 1067 1067 1067 1067 1009
560 20250311 100200 38540349 1069 1069 1069 1069 0
561 20250311 100100 38540349 1069 1069 1069 1069 0
562 20250311 100000 38540349 1069 1069 1069 1069 0
563 20250311 095900 38540349 1069 1069 1069 1069 0
564 20250311 095800 38540349 1069 1069 1069 1069 0
565 20250311 095700 38540349 1069 1069 1069 1069 0
566 20250311 095600 38540349 1069 1059 1069 1059 758
567 20250311 095500 37737617 1069 1067 1069 1067 504
568 20250311 095400 37199841 1067 1067 1067 1067 0
569 20250311 095300 37199841 1067 1067 1067 1067 0
570 20250311 095200 37199841 1067 1067 1067 1067 0
571 20250311 095100 37199841 1067 1067 1067 1067 0
572 20250311 095000 37199841 1067 1067 1067 1067 1
573 20250311 094900 37198774 1058 1058 1058 1058 0
574 20250311 094800 37198774 1058 1060 1060 1058 277
575 20250311 094700 36905498 1060 1060 1060 1060 0
576 20250311 094600 36905498 1060 1062 1062 1060 3000
577 20250311 094500 33725469 1067 1067 1067 1067 1
578 20250311 094400 33724402 1067 1067 1067 1067 126
579 20250311 094300 33589960 1067 1067 1067 1067 20
580 20250311 094200 33568620 1060 1060 1060 1060 0
581 20250311 094100 33568620 1060 1060 1060 1060 0
582 20250311 094000 33568620 1060 1060 1060 1060 0
583 20250311 093900 33568620 1060 1060 1060 1060 0
584 20250311 093800 33568620 1060 1060 1060 1060 0
585 20250311 093700 33568620 1060 1060 1060 1060 19
586 20250311 093600 33548480 1067 1066 1067 1066 1700
587 20250311 093500 31734893 1066 1065 1066 1065 100
588 20250311 093400 31628323 1065 1065 1065 1065 0
589 20250311 093300 31628323 1065 1065 1065 1065 0
590 20250311 093200 31628323 1065 1065 1065 1065 10
591 20250311 093100 31617673 1067 1067 1067 1067 0
592 20250311 093000 31617673 1067 1067 1067 1067 207
593 20250311 092900 31396804 1067 1067 1067 1057 4158
594 20250311 092800 27000218 1067 1067 1067 1067 0
595 20250311 092700 27000218 1067 1067 1067 1067 100
596 20250311 092600 26893518 1056 1062 1062 1056 412
597 20250311 092500 26457264 1067 1067 1067 1067 0
598 20250311 092400 26457264 1067 1067 1067 1067 0
599 20250311 092300 26457264 1067 1064 1067 1064 404
600 20250311 092200 26026323 1064 1065 1065 1064 19
601 20250311 092100 26006097 1055 1055 1055 1055 15
602 20250311 092000 25990272 1055 1055 1055 1055 60
603 20250311 091900 25926972 1056 1056 1056 1056 2809
604 20250311 091800 22960668 1056 1056 1056 1056 0
605 20250311 091700 22960668 1056 1056 1056 1056 50
606 20250311 091600 22907868 1056 1066 1066 1056 1176
607 20250311 091500 21662097 1066 1066 1066 1066 0
608 20250311 091400 21662097 1066 1066 1066 1066 0
609 20250311 091300 21662097 1066 1066 1066 1066 1001
610 20250311 091200 20595031 1066 1066 1066 1066 4
611 20250311 091100 20590767 1077 1077 1077 1077 1
612 20250311 091000 20589690 1057 1057 1057 1057 0
613 20250311 090900 20589690 1057 1077 1080 1057 1474
614 20250311 090800 19021537 1056 1056 1056 1056 214
615 20250311 090700 18795553 1068 1052 1069 1052 2229
616 20250311 090600 16415767 1052 1063 1063 1052 8649
617 20250311 090500 7225456 1043 1043 1043 1043 0
618 20250311 090400 7225456 1043 1082 1082 1043 4582
619 20250311 090300 2341008 1107 1107 1107 1107 0
620 20250311 090200 2341008 1107 1106 1108 1106 657
621 20250311 090100 1613570 1075 1090 1091 1075 978
622 20250311 090000 547262 1097 1099 1099 1097 498

1
034940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,30979827,0,32838616620,0.00
20250306,0,30979827,0,33427233333,0.00
20250305,0,30979827,0,32466858696,0.00
20250304,0,30979827,0,32559798177,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 30979827 0 32838616620 0.00
3 20250306 0 30979827 0 33427233333 0.00
4 20250305 0 30979827 0 32466858696 0.00
5 20250304 0 30979827 0 32559798177 0.00