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

623
035890/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192100,374099801,1484,1484,1484,1484,4174
20250311,192000,374099801,1484,1484,1484,1484,0
20250311,191900,374099801,1484,1484,1484,1484,0
20250311,191800,374099801,1484,1484,1484,1484,0
20250311,191700,374099801,1484,1484,1484,1484,0
20250311,191600,374099801,1484,1484,1484,1484,0
20250311,191500,374099801,1484,1484,1484,1484,0
20250311,191400,374099801,1484,1484,1484,1484,0
20250311,191300,374099801,1484,1484,1484,1484,0
20250311,191200,374099801,1484,1484,1484,1484,0
20250311,191100,374099801,1484,1484,1484,1484,0
20250311,191000,374099801,1484,1484,1484,1484,0
20250311,190900,374099801,1484,1484,1484,1484,0
20250311,190800,374099801,1484,1484,1484,1484,0
20250311,190700,374099801,1484,1484,1484,1484,0
20250311,190600,374099801,1484,1484,1484,1484,0
20250311,190500,374099801,1484,1484,1484,1484,0
20250311,190400,374099801,1484,1484,1484,1484,0
20250311,190300,374099801,1484,1484,1484,1484,0
20250311,190200,374099801,1484,1484,1484,1484,0
20250311,190100,374099801,1484,1484,1484,1484,0
20250311,190000,374099801,1484,1484,1484,1484,0
20250311,185900,374099801,1484,1484,1484,1484,0
20250311,185800,374099801,1484,1484,1484,1484,0
20250311,185700,374099801,1484,1484,1484,1484,0
20250311,185600,374099801,1484,1484,1484,1484,0
20250311,185500,374099801,1484,1484,1484,1484,0
20250311,185400,374099801,1484,1484,1484,1484,0
20250311,185300,374099801,1484,1484,1484,1484,0
20250311,185200,374099801,1484,1484,1484,1484,0
20250311,185100,374099801,1484,1484,1484,1484,4174
20250311,185000,374099801,1484,1484,1484,1484,0
20250311,184900,374099801,1484,1484,1484,1484,0
20250311,184800,374099801,1484,1484,1484,1484,0
20250311,184700,374099801,1484,1484,1484,1484,0
20250311,184600,374099801,1484,1484,1484,1484,0
20250311,184500,374099801,1484,1484,1484,1484,0
20250311,184400,374099801,1484,1484,1484,1484,0
20250311,184300,374099801,1484,1484,1484,1484,0
20250311,184200,374099801,1484,1484,1484,1484,0
20250311,184100,374099801,1484,1484,1484,1484,0
20250311,184000,374099801,1484,1484,1484,1484,0
20250311,183900,374099801,1484,1484,1484,1484,0
20250311,183800,374099801,1484,1484,1484,1484,0
20250311,183700,374099801,1484,1484,1484,1484,0
20250311,183600,374099801,1484,1484,1484,1484,0
20250311,183500,374099801,1484,1484,1484,1484,0
20250311,183400,374099801,1484,1484,1484,1484,0
20250311,183300,374099801,1484,1484,1484,1484,0
20250311,183200,374099801,1484,1484,1484,1484,0
20250311,183100,374099801,1484,1484,1484,1484,0
20250311,183000,374099801,1484,1484,1484,1484,0
20250311,182900,374099801,1484,1484,1484,1484,0
20250311,182800,374099801,1484,1484,1484,1484,0
20250311,182700,374099801,1484,1484,1484,1484,0
20250311,182600,374099801,1484,1484,1484,1484,0
20250311,182500,374099801,1484,1484,1484,1484,0
20250311,182400,374099801,1484,1484,1484,1484,0
20250311,182300,374099801,1484,1484,1484,1484,0
20250311,182200,374099801,1484,1484,1484,1484,0
20250311,182100,374099801,1484,1484,1484,1484,4174
20250311,182000,374099801,1484,1484,1484,1484,0
20250311,181900,374099801,1484,1484,1484,1484,0
20250311,181800,374099801,1484,1484,1484,1484,0
20250311,181700,374099801,1484,1484,1484,1484,0
20250311,181600,374099801,1484,1484,1484,1484,0
20250311,181500,374099801,1484,1484,1484,1484,0
20250311,181400,374099801,1484,1484,1484,1484,0
20250311,181300,374099801,1484,1484,1484,1484,0
20250311,181200,374099801,1484,1484,1484,1484,0
20250311,181100,374099801,1484,1484,1484,1484,0
20250311,181000,374099801,1484,1484,1484,1484,0
20250311,180900,374099801,1484,1484,1484,1484,0
20250311,180800,374099801,1484,1484,1484,1484,0
20250311,180700,374099801,1484,1484,1484,1484,0
20250311,180600,374099801,1484,1484,1484,1484,0
20250311,180500,374099801,1484,1484,1484,1484,0
20250311,180400,374099801,1484,1484,1484,1484,0
20250311,180300,374099801,1484,1484,1484,1484,0
20250311,180200,374099801,1484,1484,1484,1484,0
20250311,180100,374099801,1484,1484,1484,1484,0
20250311,180000,374099801,1484,1484,1484,1484,0
20250311,175900,374099801,1484,1484,1484,1484,0
20250311,175800,374099801,1484,1484,1484,1484,0
20250311,175700,374099801,1484,1484,1484,1484,0
20250311,175600,374099801,1484,1484,1484,1484,0
20250311,175500,374099801,1484,1484,1484,1484,0
20250311,175400,374099801,1484,1484,1484,1484,0
20250311,175300,374099801,1484,1484,1484,1484,0
20250311,175200,374099801,1484,1484,1484,1484,0
20250311,175100,374099801,1484,1484,1484,1484,4174
20250311,175000,374099801,1484,1484,1484,1484,0
20250311,174900,374099801,1484,1484,1484,1484,0
20250311,174800,374099801,1484,1484,1484,1484,0
20250311,174700,374099801,1484,1484,1484,1484,0
20250311,174600,374099801,1484,1484,1484,1484,0
20250311,174500,374099801,1484,1484,1484,1484,0
20250311,174400,374099801,1484,1484,1484,1484,0
20250311,174300,374099801,1484,1484,1484,1484,0
20250311,174200,374099801,1484,1484,1484,1484,0
20250311,174100,374099801,1484,1484,1484,1484,0
20250311,174000,374099801,1484,1484,1484,1484,0
20250311,173900,374099801,1484,1484,1484,1484,0
20250311,173800,374099801,1484,1484,1484,1484,0
20250311,173700,374099801,1484,1484,1484,1484,0
20250311,173600,374099801,1484,1484,1484,1484,0
20250311,173500,374099801,1484,1484,1484,1484,0
20250311,173400,374099801,1484,1484,1484,1484,0
20250311,173300,374099801,1484,1484,1484,1484,0
20250311,173200,374099801,1484,1484,1484,1484,0
20250311,173100,374099801,1484,1484,1484,1484,0
20250311,173000,374099801,1484,1484,1484,1484,0
20250311,172900,374099801,1484,1484,1484,1484,0
20250311,172800,374099801,1484,1484,1484,1484,0
20250311,172700,374099801,1484,1484,1484,1484,0
20250311,172600,374099801,1484,1484,1484,1484,0
20250311,172500,374099801,1484,1484,1484,1484,0
20250311,172400,374099801,1484,1484,1484,1484,0
20250311,172300,374099801,1484,1484,1484,1484,0
20250311,172200,374099801,1484,1484,1484,1484,0
20250311,172100,374099801,1484,1484,1484,1484,4174
20250311,172000,374099801,1484,1484,1484,1484,0
20250311,171900,374099801,1484,1484,1484,1484,0
20250311,171800,374099801,1484,1484,1484,1484,0
20250311,171700,374099801,1484,1484,1484,1484,0
20250311,171600,374099801,1484,1484,1484,1484,0
20250311,171500,374099801,1484,1484,1484,1484,0
20250311,171400,374099801,1484,1484,1484,1484,0
20250311,171300,374099801,1484,1484,1484,1484,0
20250311,171200,374099801,1484,1484,1484,1484,0
20250311,171100,374099801,1484,1484,1484,1484,0
20250311,171000,374099801,1484,1484,1484,1484,0
20250311,170900,374099801,1484,1484,1484,1484,0
20250311,170800,374099801,1484,1484,1484,1484,0
20250311,170700,374099801,1484,1484,1484,1484,0
20250311,170600,374099801,1484,1484,1484,1484,0
20250311,170500,374099801,1484,1484,1484,1484,0
20250311,170400,374099801,1484,1484,1484,1484,0
20250311,170300,374099801,1484,1484,1484,1484,0
20250311,170200,374099801,1484,1484,1484,1484,0
20250311,170100,374099801,1484,1484,1484,1484,0
20250311,170000,374099801,1484,1484,1484,1484,0
20250311,165900,374099801,1484,1484,1484,1484,0
20250311,165800,374099801,1484,1484,1484,1484,0
20250311,165700,374099801,1484,1484,1484,1484,0
20250311,165600,374099801,1484,1484,1484,1484,0
20250311,165500,374099801,1484,1484,1484,1484,0
20250311,165400,374099801,1484,1484,1484,1484,0
20250311,165300,374099801,1484,1484,1484,1484,0
20250311,165200,374099801,1484,1484,1484,1484,0
20250311,165100,374099801,1484,1484,1484,1484,4174
20250311,165000,374099801,1484,1484,1484,1484,0
20250311,164900,374099801,1484,1484,1484,1484,0
20250311,164800,374099801,1484,1484,1484,1484,0
20250311,164700,374099801,1484,1484,1484,1484,0
20250311,164600,374099801,1484,1484,1484,1484,0
20250311,164500,374099801,1484,1484,1484,1484,0
20250311,164400,374099801,1484,1484,1484,1484,0
20250311,164300,374099801,1484,1484,1484,1484,0
20250311,164200,374099801,1484,1484,1484,1484,0
20250311,164100,374099801,1484,1484,1484,1484,0
20250311,164000,374099801,1484,1484,1484,1484,0
20250311,163900,374099801,1484,1484,1484,1484,0
20250311,163800,374099801,1484,1484,1484,1484,0
20250311,163700,374099801,1484,1484,1484,1484,0
20250311,163600,374099801,1484,1484,1484,1484,0
20250311,163500,374099801,1484,1484,1484,1484,0
20250311,163400,374099801,1484,1484,1484,1484,0
20250311,163300,374099801,1484,1484,1484,1484,0
20250311,163200,374099801,1484,1484,1484,1484,0
20250311,163100,374099801,1484,1484,1484,1484,0
20250311,163000,374099801,1484,1484,1484,1484,0
20250311,162900,374099801,1484,1484,1484,1484,0
20250311,162800,374099801,1484,1484,1484,1484,0
20250311,162700,374099801,1484,1484,1484,1484,0
20250311,162600,374099801,1484,1484,1484,1484,0
20250311,162500,374099801,1484,1484,1484,1484,0
20250311,162400,374099801,1484,1484,1484,1484,0
20250311,162300,374099801,1484,1484,1484,1484,0
20250311,162200,374099801,1484,1484,1484,1484,0
20250311,162100,374099801,1484,1484,1484,1484,4174
20250311,162000,374099801,1484,1484,1484,1484,0
20250311,161900,374099801,1484,1484,1484,1484,0
20250311,161800,374099801,1484,1484,1484,1484,0
20250311,161700,374099801,1484,1484,1484,1484,0
20250311,161600,374099801,1484,1484,1484,1484,0
20250311,161500,374099801,1484,1484,1484,1484,0
20250311,161400,374099801,1484,1484,1484,1484,0
20250311,161300,374099801,1484,1484,1484,1484,0
20250311,161200,374099801,1484,1484,1484,1484,0
20250311,161100,374099801,1484,1484,1484,1484,0
20250311,161000,374099801,1484,1484,1484,1484,0
20250311,160900,374099801,1484,1484,1484,1484,0
20250311,160800,374099801,1484,1484,1484,1484,0
20250311,160700,374099801,1484,1484,1484,1484,0
20250311,160600,374099801,1484,1484,1484,1484,0
20250311,160500,374099801,1484,1484,1484,1484,0
20250311,160400,374099801,1484,1484,1484,1484,0
20250311,160300,374099801,1484,1484,1484,1484,0
20250311,160200,374099801,1484,1484,1484,1484,0
20250311,160100,374099801,1484,1484,1484,1484,0
20250311,160000,374099801,1484,1484,1484,1484,0
20250311,155900,374099801,1484,1484,1484,1484,0
20250311,155800,374099801,1484,1484,1484,1484,0
20250311,155700,374099801,1484,1484,1484,1484,0
20250311,155600,374099801,1484,1484,1484,1484,0
20250311,155500,374099801,1484,1484,1484,1484,0
20250311,155400,374099801,1484,1484,1484,1484,0
20250311,155300,374099801,1484,1484,1484,1484,0
20250311,155200,374099801,1484,1484,1484,1484,0
20250311,155100,374099801,1484,1484,1484,1484,4174
20250311,155000,374099801,1484,1484,1484,1484,0
20250311,154900,374099801,1484,1484,1484,1484,0
20250311,154800,374099801,1484,1484,1484,1484,0
20250311,154700,374099801,1484,1484,1484,1484,0
20250311,154600,374099801,1484,1484,1484,1484,0
20250311,154500,374099801,1484,1484,1484,1484,0
20250311,154400,374099801,1484,1484,1484,1484,0
20250311,154300,374099801,1484,1484,1484,1484,0
20250311,154200,374099801,1484,1484,1484,1484,0
20250311,154100,374099801,1484,1484,1484,1484,0
20250311,154000,374099801,1484,1484,1484,1484,0
20250311,153900,374099801,1484,1484,1484,1484,0
20250311,153800,374099801,1484,1484,1484,1484,0
20250311,153700,374099801,1484,1484,1484,1484,0
20250311,153600,374099801,1484,1484,1484,1484,0
20250311,153500,374099801,1484,1484,1484,1484,0
20250311,153400,374099801,1484,1484,1484,1484,0
20250311,153300,374099801,1484,1484,1484,1484,0
20250311,153200,374099801,1484,1484,1484,1484,0
20250311,153100,374099801,1484,1484,1484,1484,0
20250311,153000,374099801,1484,1484,1484,1484,4174
20250311,152900,367905585,1478,1478,1478,1478,0
20250311,152800,367905585,1478,1478,1478,1478,0
20250311,152700,367905585,1478,1478,1478,1478,0
20250311,152600,367905585,1478,1478,1478,1478,0
20250311,152500,367905585,1478,1478,1478,1478,0
20250311,152400,367905585,1478,1478,1478,1478,0
20250311,152300,367905585,1478,1478,1478,1478,0
20250311,152200,367905585,1478,1478,1478,1478,0
20250311,152100,367905585,1478,1478,1478,1478,0
20250311,152000,367905585,1478,1478,1478,1478,0
20250311,151900,367905585,1478,1477,1478,1477,19
20250311,151800,367877509,1478,1478,1478,1477,241
20250311,151700,367521319,1477,1478,1478,1477,51
20250311,151600,367445942,1477,1477,1477,1477,13
20250311,151500,367426741,1477,1477,1477,1477,0
20250311,151400,367426741,1477,1477,1477,1477,100
20250311,151300,367279041,1478,1477,1478,1477,356
20250311,151200,366753200,1478,1478,1478,1478,0
20250311,151100,366753200,1478,1478,1478,1478,1
20250311,151000,366751722,1477,1478,1478,1477,7012
20250311,150900,356394986,1478,1478,1478,1478,0
20250311,150800,356394986,1478,1478,1478,1478,0
20250311,150700,356394986,1478,1478,1478,1478,7
20250311,150600,356384640,1476,1476,1476,1476,0
20250311,150500,356384640,1476,1477,1477,1476,13489
20250311,150400,336472559,1479,1481,1481,1478,47895
20250311,150300,265636959,1481,1481,1481,1481,0
20250311,150200,265636959,1481,1481,1481,1481,0
20250311,150100,265636959,1481,1481,1481,1481,0
20250311,150000,265636959,1481,1481,1481,1481,14
20250311,145900,265616225,1483,1483,1483,1483,56
20250311,145800,265533177,1482,1482,1482,1482,0
20250311,145700,265533177,1482,1482,1482,1482,0
20250311,145600,265533177,1482,1482,1482,1482,200
20250311,145500,265236777,1481,1481,1481,1481,0
20250311,145400,265236777,1481,1481,1481,1481,0
20250311,145300,265236777,1481,1481,1481,1481,0
20250311,145200,265236777,1481,1481,1481,1481,0
20250311,145100,265236777,1481,1481,1481,1481,34
20250311,145000,265186423,1481,1481,1481,1481,102
20250311,144900,265035361,1481,1481,1481,1481,0
20250311,144800,265035361,1481,1481,1481,1481,140
20250311,144700,264828021,1477,1477,1477,1477,0
20250311,144600,264828021,1477,1477,1477,1477,0
20250311,144500,264828021,1477,1477,1477,1477,0
20250311,144400,264828021,1477,1477,1477,1477,0
20250311,144300,264828021,1477,1477,1477,1477,0
20250311,144200,264828021,1477,1477,1477,1477,0
20250311,144100,264828021,1477,1477,1478,1477,1073
20250311,144000,263243192,1477,1480,1480,1477,205
20250311,143900,262940217,1480,1480,1480,1480,0
20250311,143800,262940217,1480,1480,1480,1480,0
20250311,143700,262940217,1480,1480,1480,1480,0
20250311,143600,262940217,1480,1480,1480,1480,0
20250311,143500,262940217,1480,1480,1480,1480,0
20250311,143400,262940217,1480,1480,1480,1480,0
20250311,143300,262940217,1480,1480,1480,1480,0
20250311,143200,262940217,1480,1480,1480,1480,0
20250311,143100,262940217,1480,1480,1480,1480,0
20250311,143000,262940217,1480,1480,1480,1480,71
20250311,142900,262835137,1477,1477,1477,1477,108
20250311,142800,262675621,1480,1480,1480,1480,0
20250311,142700,262675621,1480,1480,1480,1480,0
20250311,142600,262675621,1480,1480,1480,1480,0
20250311,142500,262675621,1480,1480,1480,1480,0
20250311,142400,262675621,1480,1480,1480,1480,1
20250311,142300,262674141,1477,1477,1477,1477,0
20250311,142200,262674141,1477,1477,1477,1477,0
20250311,142100,262674141,1477,1477,1477,1476,1068
20250311,142000,261097481,1477,1477,1479,1477,233
20250311,141900,260753268,1479,1479,1479,1479,0
20250311,141800,260753268,1479,1479,1479,1479,0
20250311,141700,260753268,1479,1479,1479,1479,0
20250311,141600,260753268,1479,1479,1479,1479,0
20250311,141500,260753268,1479,1481,1481,1478,640
20250311,141400,259807244,1482,1482,1482,1482,0
20250311,141300,259807244,1482,1482,1482,1482,298
20250311,141200,259365608,1483,1483,1483,1483,0
20250311,141100,259365608,1483,1483,1483,1483,54
20250311,141000,259285526,1483,1483,1483,1483,38
20250311,140900,259229172,1482,1482,1482,1482,118
20250311,140800,259054296,1482,1482,1482,1482,0
20250311,140700,259054296,1482,1482,1482,1482,0
20250311,140600,259054296,1482,1482,1482,1482,8
20250311,140500,259042440,1482,1482,1482,1482,0
20250311,140400,259042440,1482,1482,1482,1482,0
20250311,140300,259042440,1482,1483,1483,1482,32
20250311,140200,258994985,1483,1483,1483,1483,0
20250311,140100,258994985,1483,1483,1483,1483,302
20250311,140000,258547119,1483,1485,1485,1483,154
20250311,135900,258318597,1487,1487,1487,1487,0
20250311,135800,258318597,1487,1487,1487,1487,0
20250311,135700,258318597,1487,1487,1487,1487,0
20250311,135600,258318597,1487,1486,1487,1486,90
20250311,135500,258184770,1487,1486,1487,1486,2
20250311,135400,258181797,1486,1486,1486,1486,118
20250311,135300,258006449,1487,1486,1487,1486,884
20250311,135200,256692824,1486,1486,1486,1486,1
20250311,135100,256691338,1485,1485,1485,1485,23
20250311,135000,256657183,1485,1485,1485,1485,32
20250311,134900,256609663,1485,1485,1485,1485,0
20250311,134800,256609663,1485,1485,1485,1485,0
20250311,134700,256609663,1485,1485,1485,1485,0
20250311,134600,256609663,1485,1485,1485,1485,1
20250311,134500,256608178,1483,1483,1483,1483,1
20250311,134400,256606695,1483,1483,1483,1483,1
20250311,134300,256605212,1485,1485,1485,1485,0
20250311,134200,256605212,1485,1485,1485,1485,1
20250311,134100,256603727,1483,1483,1483,1483,3
20250311,134000,256599278,1483,1483,1483,1483,59
20250311,133900,256511781,1483,1483,1483,1483,0
20250311,133800,256511781,1483,1483,1483,1483,0
20250311,133700,256511781,1483,1483,1483,1483,0
20250311,133600,256511781,1483,1483,1483,1483,100
20250311,133500,256363481,1483,1483,1483,1483,0
20250311,133400,256363481,1483,1483,1483,1483,2
20250311,133300,256360515,1483,1483,1483,1483,0
20250311,133200,256360515,1483,1483,1483,1483,1
20250311,133100,256359032,1486,1486,1486,1486,18
20250311,133000,256332284,1486,1486,1486,1486,65
20250311,132900,256235694,1486,1486,1486,1486,720
20250311,132800,255165774,1486,1486,1486,1486,0
20250311,132700,255165774,1486,1486,1486,1486,53
20250311,132600,255087016,1486,1486,1486,1486,0
20250311,132500,255087016,1486,1486,1486,1486,0
20250311,132400,255087016,1486,1486,1486,1486,0
20250311,132300,255087016,1486,1486,1486,1486,0
20250311,132200,255087016,1486,1486,1486,1486,0
20250311,132100,255087016,1486,1486,1486,1486,3
20250311,132000,255082558,1483,1483,1483,1483,63
20250311,131900,254989129,1485,1485,1485,1485,1018
20250311,131800,253477399,1485,1485,1485,1485,0
20250311,131700,253477399,1485,1485,1485,1485,1
20250311,131600,253475914,1485,1483,1485,1483,3
20250311,131500,253471462,1484,1484,1484,1484,0
20250311,131400,253471462,1484,1484,1484,1484,0
20250311,131300,253471462,1484,1484,1484,1484,0
20250311,131200,253471462,1484,1484,1484,1484,54
20250311,131100,253391326,1485,1485,1485,1485,222
20250311,131000,253061656,1485,1485,1485,1485,67
20250311,130900,252962161,1485,1485,1485,1485,308
20250311,130800,252504781,1485,1485,1485,1485,0
20250311,130700,252504781,1485,1485,1485,1485,0
20250311,130600,252504781,1485,1485,1485,1485,0
20250311,130500,252504781,1485,1486,1486,1485,1227
20250311,130400,250682270,1486,1486,1486,1486,0
20250311,130300,250682270,1486,1486,1486,1486,1
20250311,130200,250680784,1485,1485,1485,1485,0
20250311,130100,250680784,1485,1485,1485,1485,183
20250311,130000,250409029,1486,1487,1487,1486,59
20250311,125900,250321350,1487,1487,1487,1487,1
20250311,125800,250319863,1487,1487,1487,1487,0
20250311,125700,250319863,1487,1487,1487,1487,22
20250311,125600,250287149,1485,1485,1485,1485,20
20250311,125500,250257449,1487,1487,1487,1487,0
20250311,125400,250257449,1487,1487,1487,1487,0
20250311,125300,250257449,1487,1487,1487,1487,0
20250311,125200,250257449,1487,1485,1487,1485,109
20250311,125100,250095376,1487,1487,1487,1487,1913
20250311,125000,247250745,1487,1487,1487,1487,68
20250311,124900,247149629,1487,1487,1487,1487,4
20250311,124800,247143681,1487,1487,1487,1487,0
20250311,124700,247143681,1487,1487,1487,1487,0
20250311,124600,247143681,1487,1487,1487,1487,64
20250311,124500,247048513,1488,1488,1488,1488,0
20250311,124400,247048513,1488,1488,1488,1488,0
20250311,124300,247048513,1488,1488,1488,1488,0
20250311,124200,247048513,1488,1486,1488,1486,3412
20250311,124100,241975919,1485,1485,1485,1485,1
20250311,124000,241974434,1485,1485,1485,1483,1454
20250311,123900,239815334,1485,1485,1485,1485,0
20250311,123800,239815334,1485,1485,1485,1485,0
20250311,123700,239815334,1485,1485,1485,1485,0
20250311,123600,239815334,1485,1485,1485,1485,5
20250311,123500,239807909,1485,1485,1485,1485,0
20250311,123400,239807909,1485,1485,1485,1485,0
20250311,123300,239807909,1485,1485,1485,1485,0
20250311,123200,239807909,1485,1485,1485,1485,0
20250311,123100,239807909,1485,1485,1485,1485,258
20250311,123000,239424779,1485,1483,1485,1483,633
20250311,122900,238485912,1485,1485,1485,1485,10
20250311,122800,238471062,1483,1483,1483,1483,10
20250311,122700,238456232,1485,1485,1485,1485,11
20250311,122600,238439897,1483,1483,1483,1483,0
20250311,122500,238439897,1483,1483,1483,1483,0
20250311,122400,238439897,1483,1485,1485,1483,81
20250311,122300,238319742,1483,1483,1483,1483,1000
20250311,122200,236836742,1483,1483,1483,1483,0
20250311,122100,236836742,1483,1483,1483,1483,4
20250311,122000,236830810,1483,1486,1486,1483,63
20250311,121900,236737351,1483,1486,1486,1483,54
20250311,121800,236657257,1486,1486,1486,1486,2
20250311,121700,236654285,1483,1483,1483,1483,50
20250311,121600,236580135,1485,1485,1485,1485,100
20250311,121500,236431635,1485,1483,1485,1483,1367
20250311,121400,234404372,1486,1486,1486,1486,0
20250311,121300,234404372,1486,1486,1486,1486,0
20250311,121200,234404372,1486,1486,1486,1486,0
20250311,121100,234404372,1486,1486,1486,1486,27
20250311,121000,234364250,1486,1486,1486,1486,100
20250311,120900,234215650,1484,1484,1484,1484,0
20250311,120800,234215650,1484,1485,1485,1484,2
20250311,120700,234212681,1485,1485,1485,1485,1
20250311,120600,234211196,1485,1485,1485,1485,0
20250311,120500,234211196,1485,1485,1485,1485,1000
20250311,120400,232726196,1485,1485,1485,1485,0
20250311,120300,232726196,1485,1477,1485,1477,2
20250311,120200,232723234,1480,1476,1480,1476,1583
20250311,120100,230380400,1479,1475,1479,1475,1593
20250311,120000,228024397,1475,1475,1475,1475,43
20250311,115900,227960972,1479,1477,1479,1477,1494
20250311,115800,225754332,1475,1482,1482,1475,19459
20250311,115700,196998808,1483,1486,1486,1483,2726
20250311,115600,192953857,1485,1485,1485,1485,200
20250311,115500,192656857,1486,1486,1486,1486,0
20250311,115400,192656857,1486,1486,1486,1486,1
20250311,115300,192655371,1485,1485,1485,1485,0
20250311,115200,192655371,1485,1485,1485,1485,51
20250311,115100,192579636,1485,1486,1486,1485,48
20250311,115000,192508309,1486,1486,1486,1485,194
20250311,114900,192220107,1485,1485,1485,1485,1
20250311,114800,192218622,1486,1486,1486,1486,1
20250311,114700,192217136,1485,1485,1485,1485,100
20250311,114600,192068636,1486,1486,1486,1486,413
20250311,114500,191454918,1486,1486,1486,1486,6
20250311,114400,191446002,1485,1485,1485,1485,71
20250311,114300,191340567,1486,1486,1486,1486,0
20250311,114200,191340567,1486,1486,1486,1486,1
20250311,114100,191339081,1485,1484,1486,1484,19
20250311,114000,191310880,1484,1486,1486,1484,251
20250311,113900,190938374,1484,1484,1484,1484,0
20250311,113800,190938374,1484,1484,1484,1484,0
20250311,113700,190938374,1484,1484,1484,1484,0
20250311,113600,190938374,1484,1484,1484,1484,5
20250311,113500,190930954,1484,1484,1484,1484,1
20250311,113400,190929470,1484,1484,1484,1484,0
20250311,113300,190929470,1484,1484,1484,1484,6
20250311,113200,190920566,1486,1486,1486,1486,0
20250311,113100,190920566,1486,1486,1486,1486,111
20250311,113000,190755620,1486,1486,1486,1486,63
20250311,112900,190662002,1486,1486,1486,1486,2
20250311,112800,190659030,1482,1485,1485,1482,1199
20250311,112700,188879097,1485,1484,1485,1484,1294
20250311,112600,186957901,1482,1484,1484,1482,425
20250311,112500,186327589,1484,1484,1484,1484,0
20250311,112400,186327589,1484,1484,1484,1484,0
20250311,112300,186327589,1484,1484,1484,1484,0
20250311,112200,186327589,1484,1484,1484,1484,0
20250311,112100,186327589,1484,1481,1484,1481,18
20250311,112000,186300928,1481,1480,1483,1480,17
20250311,111900,186275747,1483,1483,1483,1483,0
20250311,111800,186275747,1483,1482,1483,1482,317
20250311,111700,185805925,1479,1479,1479,1479,0
20250311,111600,185805925,1479,1479,1479,1479,0
20250311,111500,185805925,1479,1479,1479,1479,1
20250311,111400,185804446,1479,1479,1479,1479,1
20250311,111300,185802967,1482,1482,1482,1482,0
20250311,111200,185802967,1482,1482,1482,1482,0
20250311,111100,185802967,1482,1482,1482,1482,82
20250311,111000,185681443,1482,1482,1482,1482,127
20250311,110900,185493229,1479,1479,1479,1479,0
20250311,110800,185493229,1479,1479,1479,1479,0
20250311,110700,185493229,1479,1479,1479,1479,353
20250311,110600,184971142,1477,1477,1477,1477,7
20250311,110500,184960803,1477,1480,1480,1477,818
20250311,110400,183751461,1480,1480,1480,1480,50
20250311,110300,183677461,1479,1479,1479,1479,0
20250311,110200,183677461,1479,1479,1479,1479,0
20250311,110100,183677461,1479,1479,1479,1479,11
20250311,110000,183661192,1479,1480,1480,1479,19
20250311,105900,183633090,1482,1482,1482,1482,0
20250311,105800,183633090,1482,1482,1482,1482,0
20250311,105700,183633090,1482,1482,1482,1482,0
20250311,105600,183633090,1482,1482,1482,1482,1
20250311,105500,183631608,1479,1479,1479,1479,15
20250311,105400,183609423,1480,1483,1483,1480,1000
20250311,105300,182129363,1481,1480,1481,1480,76
20250311,105200,182016845,1481,1481,1481,1481,0
20250311,105100,182016845,1481,1481,1481,1481,313
20250311,105000,181553292,1480,1478,1480,1477,5466
20250311,104900,173471164,1478,1478,1478,1478,10
20250311,104800,173456384,1478,1478,1478,1478,555
20250311,104700,172636094,1476,1476,1476,1476,0
20250311,104600,172636094,1476,1476,1476,1476,0
20250311,104500,172636094,1476,1476,1477,1476,12679
20250311,104400,153918630,1476,1476,1476,1476,0
20250311,104300,153918630,1476,1476,1476,1476,0
20250311,104200,153918630,1476,1476,1476,1476,1272
20250311,104100,152041158,1476,1476,1476,1476,211
20250311,104000,151729722,1476,1476,1477,1476,1207
20250311,103900,149947192,1475,1475,1475,1475,0
20250311,103800,149947192,1475,1475,1475,1475,0
20250311,103700,149947192,1475,1475,1475,1475,17
20250311,103600,149922117,1477,1477,1477,1477,0
20250311,103500,149922117,1477,1477,1477,1477,0
20250311,103400,149922117,1477,1477,1477,1477,0
20250311,103300,149922117,1477,1477,1477,1477,0
20250311,103200,149922117,1477,1477,1477,1477,0
20250311,103100,149922117,1477,1477,1477,1477,0
20250311,103000,149922117,1477,1475,1477,1475,5285
20250311,102900,142126040,1472,1472,1472,1472,0
20250311,102800,142126040,1472,1472,1472,1472,0
20250311,102700,142126040,1472,1472,1472,1472,1423
20250311,102600,140031384,1470,1470,1470,1470,0
20250311,102500,140031384,1470,1470,1470,1470,0
20250311,102400,140031384,1470,1464,1470,1464,29024
20250311,102300,97429707,1463,1463,1463,1463,0
20250311,102200,97429707,1463,1463,1463,1463,1
20250311,102100,97428244,1463,1463,1463,1463,12
20250311,102000,97410688,1463,1463,1463,1463,20
20250311,101900,97381428,1462,1462,1462,1462,0
20250311,101800,97381428,1462,1462,1462,1462,71
20250311,101700,97277626,1463,1463,1463,1463,0
20250311,101600,97277626,1463,1463,1463,1463,105
20250311,101500,97124011,1463,1463,1463,1463,0
20250311,101400,97124011,1463,1464,1464,1463,104
20250311,101300,96971856,1464,1464,1464,1464,0
20250311,101200,96971856,1464,1464,1464,1464,2
20250311,101100,96968928,1464,1464,1467,1464,120
20250311,101000,96793185,1468,1464,1468,1464,216
20250311,100900,96476210,1463,1467,1467,1463,179
20250311,100800,96214329,1467,1464,1468,1464,6950
20250311,100700,86024730,1463,1465,1466,1463,4643
20250311,100600,79223736,1465,1467,1467,1465,6478
20250311,100500,69730441,1467,1467,1467,1467,0
20250311,100400,69730441,1467,1467,1467,1467,0
20250311,100300,69730441,1467,1468,1468,1467,3503
20250311,100200,64589039,1469,1470,1470,1469,5
20250311,100100,64581691,1471,1473,1473,1471,2671
20250311,100000,60650392,1473,1473,1473,1473,21
20250311,095900,60619459,1475,1475,1475,1475,0
20250311,095800,60619459,1475,1475,1475,1475,1
20250311,095700,60617984,1475,1475,1475,1475,13
20250311,095600,60598809,1475,1475,1475,1475,0
20250311,095500,60598809,1475,1475,1475,1475,0
20250311,095400,60598809,1475,1475,1475,1475,0
20250311,095300,60598809,1475,1475,1475,1475,0
20250311,095200,60598809,1475,1475,1475,1475,2
20250311,095100,60595859,1475,1475,1475,1475,196
20250311,095000,60306759,1475,1475,1475,1475,198
20250311,094900,60014709,1474,1474,1474,1474,171
20250311,094800,59762655,1474,1474,1474,1473,12
20250311,094700,59744969,1473,1473,1473,1473,200
20250311,094600,59450369,1474,1474,1474,1474,0
20250311,094500,59450369,1474,1474,1475,1474,134
20250311,094400,59252851,1474,1474,1474,1474,3
20250311,094300,59248429,1473,1473,1473,1473,0
20250311,094200,59248429,1473,1473,1473,1473,0
20250311,094100,59248429,1473,1473,1473,1473,34
20250311,094000,59198347,1473,1473,1473,1473,1
20250311,093900,59196874,1473,1473,1473,1473,0
20250311,093800,59196874,1473,1474,1474,1473,17
20250311,093700,59171826,1473,1476,1476,1473,9181
20250311,093600,45648197,1475,1475,1475,1475,0
20250311,093500,45648197,1475,1475,1475,1475,0
20250311,093400,45648197,1475,1475,1475,1475,0
20250311,093300,45648197,1475,1475,1475,1475,0
20250311,093200,45648197,1475,1475,1475,1475,2
20250311,093100,45645247,1476,1476,1476,1475,298
20250311,093000,45205551,1476,1476,1476,1475,28
20250311,092900,45164246,1475,1475,1475,1475,301
20250311,092800,44720271,1473,1463,1473,1463,2670
20250311,092700,40805677,1463,1463,1463,1463,0
20250311,092600,40805677,1463,1463,1463,1463,0
20250311,092500,40805677,1463,1464,1464,1462,1568
20250311,092400,38512827,1461,1461,1461,1461,0
20250311,092300,38512827,1461,1461,1461,1461,0
20250311,092200,38512827,1461,1461,1461,1461,0
20250311,092100,38512827,1461,1461,1461,1461,33
20250311,092000,38464614,1464,1462,1464,1461,139
20250311,091900,38261123,1464,1464,1464,1464,0
20250311,091800,38261123,1464,1460,1464,1460,3386
20250311,091700,33314516,1460,1460,1460,1460,2951
20250311,091600,29006056,1461,1461,1461,1461,30
20250311,091500,28962226,1461,1461,1461,1461,68
20250311,091400,28862878,1460,1466,1466,1460,5306
20250311,091300,21105839,1466,1466,1466,1466,72
20250311,091200,21000287,1463,1462,1463,1462,651
20250311,091100,20048406,1462,1462,1462,1459,57
20250311,091000,19965098,1462,1462,1462,1461,117
20250311,090900,19794094,1462,1460,1462,1460,1900
20250311,090800,17018094,1462,1462,1462,1462,0
20250311,090700,17018094,1462,1462,1462,1462,999
20250311,090600,15557556,1462,1460,1462,1460,2583
20250311,090500,11783909,1459,1460,1460,1459,320
20250311,090400,11316918,1459,1459,1459,1459,1698
20250311,090300,8839536,1459,1462,1462,1459,2053
20250311,090200,5842548,1462,1466,1466,1459,2078
20250311,090100,2802992,1468,1470,1470,1468,303
20250311,090000,2358028,1469,1478,1478,1469,1601
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192100 374099801 1484 1484 1484 1484 4174
3 20250311 192000 374099801 1484 1484 1484 1484 0
4 20250311 191900 374099801 1484 1484 1484 1484 0
5 20250311 191800 374099801 1484 1484 1484 1484 0
6 20250311 191700 374099801 1484 1484 1484 1484 0
7 20250311 191600 374099801 1484 1484 1484 1484 0
8 20250311 191500 374099801 1484 1484 1484 1484 0
9 20250311 191400 374099801 1484 1484 1484 1484 0
10 20250311 191300 374099801 1484 1484 1484 1484 0
11 20250311 191200 374099801 1484 1484 1484 1484 0
12 20250311 191100 374099801 1484 1484 1484 1484 0
13 20250311 191000 374099801 1484 1484 1484 1484 0
14 20250311 190900 374099801 1484 1484 1484 1484 0
15 20250311 190800 374099801 1484 1484 1484 1484 0
16 20250311 190700 374099801 1484 1484 1484 1484 0
17 20250311 190600 374099801 1484 1484 1484 1484 0
18 20250311 190500 374099801 1484 1484 1484 1484 0
19 20250311 190400 374099801 1484 1484 1484 1484 0
20 20250311 190300 374099801 1484 1484 1484 1484 0
21 20250311 190200 374099801 1484 1484 1484 1484 0
22 20250311 190100 374099801 1484 1484 1484 1484 0
23 20250311 190000 374099801 1484 1484 1484 1484 0
24 20250311 185900 374099801 1484 1484 1484 1484 0
25 20250311 185800 374099801 1484 1484 1484 1484 0
26 20250311 185700 374099801 1484 1484 1484 1484 0
27 20250311 185600 374099801 1484 1484 1484 1484 0
28 20250311 185500 374099801 1484 1484 1484 1484 0
29 20250311 185400 374099801 1484 1484 1484 1484 0
30 20250311 185300 374099801 1484 1484 1484 1484 0
31 20250311 185200 374099801 1484 1484 1484 1484 0
32 20250311 185100 374099801 1484 1484 1484 1484 4174
33 20250311 185000 374099801 1484 1484 1484 1484 0
34 20250311 184900 374099801 1484 1484 1484 1484 0
35 20250311 184800 374099801 1484 1484 1484 1484 0
36 20250311 184700 374099801 1484 1484 1484 1484 0
37 20250311 184600 374099801 1484 1484 1484 1484 0
38 20250311 184500 374099801 1484 1484 1484 1484 0
39 20250311 184400 374099801 1484 1484 1484 1484 0
40 20250311 184300 374099801 1484 1484 1484 1484 0
41 20250311 184200 374099801 1484 1484 1484 1484 0
42 20250311 184100 374099801 1484 1484 1484 1484 0
43 20250311 184000 374099801 1484 1484 1484 1484 0
44 20250311 183900 374099801 1484 1484 1484 1484 0
45 20250311 183800 374099801 1484 1484 1484 1484 0
46 20250311 183700 374099801 1484 1484 1484 1484 0
47 20250311 183600 374099801 1484 1484 1484 1484 0
48 20250311 183500 374099801 1484 1484 1484 1484 0
49 20250311 183400 374099801 1484 1484 1484 1484 0
50 20250311 183300 374099801 1484 1484 1484 1484 0
51 20250311 183200 374099801 1484 1484 1484 1484 0
52 20250311 183100 374099801 1484 1484 1484 1484 0
53 20250311 183000 374099801 1484 1484 1484 1484 0
54 20250311 182900 374099801 1484 1484 1484 1484 0
55 20250311 182800 374099801 1484 1484 1484 1484 0
56 20250311 182700 374099801 1484 1484 1484 1484 0
57 20250311 182600 374099801 1484 1484 1484 1484 0
58 20250311 182500 374099801 1484 1484 1484 1484 0
59 20250311 182400 374099801 1484 1484 1484 1484 0
60 20250311 182300 374099801 1484 1484 1484 1484 0
61 20250311 182200 374099801 1484 1484 1484 1484 0
62 20250311 182100 374099801 1484 1484 1484 1484 4174
63 20250311 182000 374099801 1484 1484 1484 1484 0
64 20250311 181900 374099801 1484 1484 1484 1484 0
65 20250311 181800 374099801 1484 1484 1484 1484 0
66 20250311 181700 374099801 1484 1484 1484 1484 0
67 20250311 181600 374099801 1484 1484 1484 1484 0
68 20250311 181500 374099801 1484 1484 1484 1484 0
69 20250311 181400 374099801 1484 1484 1484 1484 0
70 20250311 181300 374099801 1484 1484 1484 1484 0
71 20250311 181200 374099801 1484 1484 1484 1484 0
72 20250311 181100 374099801 1484 1484 1484 1484 0
73 20250311 181000 374099801 1484 1484 1484 1484 0
74 20250311 180900 374099801 1484 1484 1484 1484 0
75 20250311 180800 374099801 1484 1484 1484 1484 0
76 20250311 180700 374099801 1484 1484 1484 1484 0
77 20250311 180600 374099801 1484 1484 1484 1484 0
78 20250311 180500 374099801 1484 1484 1484 1484 0
79 20250311 180400 374099801 1484 1484 1484 1484 0
80 20250311 180300 374099801 1484 1484 1484 1484 0
81 20250311 180200 374099801 1484 1484 1484 1484 0
82 20250311 180100 374099801 1484 1484 1484 1484 0
83 20250311 180000 374099801 1484 1484 1484 1484 0
84 20250311 175900 374099801 1484 1484 1484 1484 0
85 20250311 175800 374099801 1484 1484 1484 1484 0
86 20250311 175700 374099801 1484 1484 1484 1484 0
87 20250311 175600 374099801 1484 1484 1484 1484 0
88 20250311 175500 374099801 1484 1484 1484 1484 0
89 20250311 175400 374099801 1484 1484 1484 1484 0
90 20250311 175300 374099801 1484 1484 1484 1484 0
91 20250311 175200 374099801 1484 1484 1484 1484 0
92 20250311 175100 374099801 1484 1484 1484 1484 4174
93 20250311 175000 374099801 1484 1484 1484 1484 0
94 20250311 174900 374099801 1484 1484 1484 1484 0
95 20250311 174800 374099801 1484 1484 1484 1484 0
96 20250311 174700 374099801 1484 1484 1484 1484 0
97 20250311 174600 374099801 1484 1484 1484 1484 0
98 20250311 174500 374099801 1484 1484 1484 1484 0
99 20250311 174400 374099801 1484 1484 1484 1484 0
100 20250311 174300 374099801 1484 1484 1484 1484 0
101 20250311 174200 374099801 1484 1484 1484 1484 0
102 20250311 174100 374099801 1484 1484 1484 1484 0
103 20250311 174000 374099801 1484 1484 1484 1484 0
104 20250311 173900 374099801 1484 1484 1484 1484 0
105 20250311 173800 374099801 1484 1484 1484 1484 0
106 20250311 173700 374099801 1484 1484 1484 1484 0
107 20250311 173600 374099801 1484 1484 1484 1484 0
108 20250311 173500 374099801 1484 1484 1484 1484 0
109 20250311 173400 374099801 1484 1484 1484 1484 0
110 20250311 173300 374099801 1484 1484 1484 1484 0
111 20250311 173200 374099801 1484 1484 1484 1484 0
112 20250311 173100 374099801 1484 1484 1484 1484 0
113 20250311 173000 374099801 1484 1484 1484 1484 0
114 20250311 172900 374099801 1484 1484 1484 1484 0
115 20250311 172800 374099801 1484 1484 1484 1484 0
116 20250311 172700 374099801 1484 1484 1484 1484 0
117 20250311 172600 374099801 1484 1484 1484 1484 0
118 20250311 172500 374099801 1484 1484 1484 1484 0
119 20250311 172400 374099801 1484 1484 1484 1484 0
120 20250311 172300 374099801 1484 1484 1484 1484 0
121 20250311 172200 374099801 1484 1484 1484 1484 0
122 20250311 172100 374099801 1484 1484 1484 1484 4174
123 20250311 172000 374099801 1484 1484 1484 1484 0
124 20250311 171900 374099801 1484 1484 1484 1484 0
125 20250311 171800 374099801 1484 1484 1484 1484 0
126 20250311 171700 374099801 1484 1484 1484 1484 0
127 20250311 171600 374099801 1484 1484 1484 1484 0
128 20250311 171500 374099801 1484 1484 1484 1484 0
129 20250311 171400 374099801 1484 1484 1484 1484 0
130 20250311 171300 374099801 1484 1484 1484 1484 0
131 20250311 171200 374099801 1484 1484 1484 1484 0
132 20250311 171100 374099801 1484 1484 1484 1484 0
133 20250311 171000 374099801 1484 1484 1484 1484 0
134 20250311 170900 374099801 1484 1484 1484 1484 0
135 20250311 170800 374099801 1484 1484 1484 1484 0
136 20250311 170700 374099801 1484 1484 1484 1484 0
137 20250311 170600 374099801 1484 1484 1484 1484 0
138 20250311 170500 374099801 1484 1484 1484 1484 0
139 20250311 170400 374099801 1484 1484 1484 1484 0
140 20250311 170300 374099801 1484 1484 1484 1484 0
141 20250311 170200 374099801 1484 1484 1484 1484 0
142 20250311 170100 374099801 1484 1484 1484 1484 0
143 20250311 170000 374099801 1484 1484 1484 1484 0
144 20250311 165900 374099801 1484 1484 1484 1484 0
145 20250311 165800 374099801 1484 1484 1484 1484 0
146 20250311 165700 374099801 1484 1484 1484 1484 0
147 20250311 165600 374099801 1484 1484 1484 1484 0
148 20250311 165500 374099801 1484 1484 1484 1484 0
149 20250311 165400 374099801 1484 1484 1484 1484 0
150 20250311 165300 374099801 1484 1484 1484 1484 0
151 20250311 165200 374099801 1484 1484 1484 1484 0
152 20250311 165100 374099801 1484 1484 1484 1484 4174
153 20250311 165000 374099801 1484 1484 1484 1484 0
154 20250311 164900 374099801 1484 1484 1484 1484 0
155 20250311 164800 374099801 1484 1484 1484 1484 0
156 20250311 164700 374099801 1484 1484 1484 1484 0
157 20250311 164600 374099801 1484 1484 1484 1484 0
158 20250311 164500 374099801 1484 1484 1484 1484 0
159 20250311 164400 374099801 1484 1484 1484 1484 0
160 20250311 164300 374099801 1484 1484 1484 1484 0
161 20250311 164200 374099801 1484 1484 1484 1484 0
162 20250311 164100 374099801 1484 1484 1484 1484 0
163 20250311 164000 374099801 1484 1484 1484 1484 0
164 20250311 163900 374099801 1484 1484 1484 1484 0
165 20250311 163800 374099801 1484 1484 1484 1484 0
166 20250311 163700 374099801 1484 1484 1484 1484 0
167 20250311 163600 374099801 1484 1484 1484 1484 0
168 20250311 163500 374099801 1484 1484 1484 1484 0
169 20250311 163400 374099801 1484 1484 1484 1484 0
170 20250311 163300 374099801 1484 1484 1484 1484 0
171 20250311 163200 374099801 1484 1484 1484 1484 0
172 20250311 163100 374099801 1484 1484 1484 1484 0
173 20250311 163000 374099801 1484 1484 1484 1484 0
174 20250311 162900 374099801 1484 1484 1484 1484 0
175 20250311 162800 374099801 1484 1484 1484 1484 0
176 20250311 162700 374099801 1484 1484 1484 1484 0
177 20250311 162600 374099801 1484 1484 1484 1484 0
178 20250311 162500 374099801 1484 1484 1484 1484 0
179 20250311 162400 374099801 1484 1484 1484 1484 0
180 20250311 162300 374099801 1484 1484 1484 1484 0
181 20250311 162200 374099801 1484 1484 1484 1484 0
182 20250311 162100 374099801 1484 1484 1484 1484 4174
183 20250311 162000 374099801 1484 1484 1484 1484 0
184 20250311 161900 374099801 1484 1484 1484 1484 0
185 20250311 161800 374099801 1484 1484 1484 1484 0
186 20250311 161700 374099801 1484 1484 1484 1484 0
187 20250311 161600 374099801 1484 1484 1484 1484 0
188 20250311 161500 374099801 1484 1484 1484 1484 0
189 20250311 161400 374099801 1484 1484 1484 1484 0
190 20250311 161300 374099801 1484 1484 1484 1484 0
191 20250311 161200 374099801 1484 1484 1484 1484 0
192 20250311 161100 374099801 1484 1484 1484 1484 0
193 20250311 161000 374099801 1484 1484 1484 1484 0
194 20250311 160900 374099801 1484 1484 1484 1484 0
195 20250311 160800 374099801 1484 1484 1484 1484 0
196 20250311 160700 374099801 1484 1484 1484 1484 0
197 20250311 160600 374099801 1484 1484 1484 1484 0
198 20250311 160500 374099801 1484 1484 1484 1484 0
199 20250311 160400 374099801 1484 1484 1484 1484 0
200 20250311 160300 374099801 1484 1484 1484 1484 0
201 20250311 160200 374099801 1484 1484 1484 1484 0
202 20250311 160100 374099801 1484 1484 1484 1484 0
203 20250311 160000 374099801 1484 1484 1484 1484 0
204 20250311 155900 374099801 1484 1484 1484 1484 0
205 20250311 155800 374099801 1484 1484 1484 1484 0
206 20250311 155700 374099801 1484 1484 1484 1484 0
207 20250311 155600 374099801 1484 1484 1484 1484 0
208 20250311 155500 374099801 1484 1484 1484 1484 0
209 20250311 155400 374099801 1484 1484 1484 1484 0
210 20250311 155300 374099801 1484 1484 1484 1484 0
211 20250311 155200 374099801 1484 1484 1484 1484 0
212 20250311 155100 374099801 1484 1484 1484 1484 4174
213 20250311 155000 374099801 1484 1484 1484 1484 0
214 20250311 154900 374099801 1484 1484 1484 1484 0
215 20250311 154800 374099801 1484 1484 1484 1484 0
216 20250311 154700 374099801 1484 1484 1484 1484 0
217 20250311 154600 374099801 1484 1484 1484 1484 0
218 20250311 154500 374099801 1484 1484 1484 1484 0
219 20250311 154400 374099801 1484 1484 1484 1484 0
220 20250311 154300 374099801 1484 1484 1484 1484 0
221 20250311 154200 374099801 1484 1484 1484 1484 0
222 20250311 154100 374099801 1484 1484 1484 1484 0
223 20250311 154000 374099801 1484 1484 1484 1484 0
224 20250311 153900 374099801 1484 1484 1484 1484 0
225 20250311 153800 374099801 1484 1484 1484 1484 0
226 20250311 153700 374099801 1484 1484 1484 1484 0
227 20250311 153600 374099801 1484 1484 1484 1484 0
228 20250311 153500 374099801 1484 1484 1484 1484 0
229 20250311 153400 374099801 1484 1484 1484 1484 0
230 20250311 153300 374099801 1484 1484 1484 1484 0
231 20250311 153200 374099801 1484 1484 1484 1484 0
232 20250311 153100 374099801 1484 1484 1484 1484 0
233 20250311 153000 374099801 1484 1484 1484 1484 4174
234 20250311 152900 367905585 1478 1478 1478 1478 0
235 20250311 152800 367905585 1478 1478 1478 1478 0
236 20250311 152700 367905585 1478 1478 1478 1478 0
237 20250311 152600 367905585 1478 1478 1478 1478 0
238 20250311 152500 367905585 1478 1478 1478 1478 0
239 20250311 152400 367905585 1478 1478 1478 1478 0
240 20250311 152300 367905585 1478 1478 1478 1478 0
241 20250311 152200 367905585 1478 1478 1478 1478 0
242 20250311 152100 367905585 1478 1478 1478 1478 0
243 20250311 152000 367905585 1478 1478 1478 1478 0
244 20250311 151900 367905585 1478 1477 1478 1477 19
245 20250311 151800 367877509 1478 1478 1478 1477 241
246 20250311 151700 367521319 1477 1478 1478 1477 51
247 20250311 151600 367445942 1477 1477 1477 1477 13
248 20250311 151500 367426741 1477 1477 1477 1477 0
249 20250311 151400 367426741 1477 1477 1477 1477 100
250 20250311 151300 367279041 1478 1477 1478 1477 356
251 20250311 151200 366753200 1478 1478 1478 1478 0
252 20250311 151100 366753200 1478 1478 1478 1478 1
253 20250311 151000 366751722 1477 1478 1478 1477 7012
254 20250311 150900 356394986 1478 1478 1478 1478 0
255 20250311 150800 356394986 1478 1478 1478 1478 0
256 20250311 150700 356394986 1478 1478 1478 1478 7
257 20250311 150600 356384640 1476 1476 1476 1476 0
258 20250311 150500 356384640 1476 1477 1477 1476 13489
259 20250311 150400 336472559 1479 1481 1481 1478 47895
260 20250311 150300 265636959 1481 1481 1481 1481 0
261 20250311 150200 265636959 1481 1481 1481 1481 0
262 20250311 150100 265636959 1481 1481 1481 1481 0
263 20250311 150000 265636959 1481 1481 1481 1481 14
264 20250311 145900 265616225 1483 1483 1483 1483 56
265 20250311 145800 265533177 1482 1482 1482 1482 0
266 20250311 145700 265533177 1482 1482 1482 1482 0
267 20250311 145600 265533177 1482 1482 1482 1482 200
268 20250311 145500 265236777 1481 1481 1481 1481 0
269 20250311 145400 265236777 1481 1481 1481 1481 0
270 20250311 145300 265236777 1481 1481 1481 1481 0
271 20250311 145200 265236777 1481 1481 1481 1481 0
272 20250311 145100 265236777 1481 1481 1481 1481 34
273 20250311 145000 265186423 1481 1481 1481 1481 102
274 20250311 144900 265035361 1481 1481 1481 1481 0
275 20250311 144800 265035361 1481 1481 1481 1481 140
276 20250311 144700 264828021 1477 1477 1477 1477 0
277 20250311 144600 264828021 1477 1477 1477 1477 0
278 20250311 144500 264828021 1477 1477 1477 1477 0
279 20250311 144400 264828021 1477 1477 1477 1477 0
280 20250311 144300 264828021 1477 1477 1477 1477 0
281 20250311 144200 264828021 1477 1477 1477 1477 0
282 20250311 144100 264828021 1477 1477 1478 1477 1073
283 20250311 144000 263243192 1477 1480 1480 1477 205
284 20250311 143900 262940217 1480 1480 1480 1480 0
285 20250311 143800 262940217 1480 1480 1480 1480 0
286 20250311 143700 262940217 1480 1480 1480 1480 0
287 20250311 143600 262940217 1480 1480 1480 1480 0
288 20250311 143500 262940217 1480 1480 1480 1480 0
289 20250311 143400 262940217 1480 1480 1480 1480 0
290 20250311 143300 262940217 1480 1480 1480 1480 0
291 20250311 143200 262940217 1480 1480 1480 1480 0
292 20250311 143100 262940217 1480 1480 1480 1480 0
293 20250311 143000 262940217 1480 1480 1480 1480 71
294 20250311 142900 262835137 1477 1477 1477 1477 108
295 20250311 142800 262675621 1480 1480 1480 1480 0
296 20250311 142700 262675621 1480 1480 1480 1480 0
297 20250311 142600 262675621 1480 1480 1480 1480 0
298 20250311 142500 262675621 1480 1480 1480 1480 0
299 20250311 142400 262675621 1480 1480 1480 1480 1
300 20250311 142300 262674141 1477 1477 1477 1477 0
301 20250311 142200 262674141 1477 1477 1477 1477 0
302 20250311 142100 262674141 1477 1477 1477 1476 1068
303 20250311 142000 261097481 1477 1477 1479 1477 233
304 20250311 141900 260753268 1479 1479 1479 1479 0
305 20250311 141800 260753268 1479 1479 1479 1479 0
306 20250311 141700 260753268 1479 1479 1479 1479 0
307 20250311 141600 260753268 1479 1479 1479 1479 0
308 20250311 141500 260753268 1479 1481 1481 1478 640
309 20250311 141400 259807244 1482 1482 1482 1482 0
310 20250311 141300 259807244 1482 1482 1482 1482 298
311 20250311 141200 259365608 1483 1483 1483 1483 0
312 20250311 141100 259365608 1483 1483 1483 1483 54
313 20250311 141000 259285526 1483 1483 1483 1483 38
314 20250311 140900 259229172 1482 1482 1482 1482 118
315 20250311 140800 259054296 1482 1482 1482 1482 0
316 20250311 140700 259054296 1482 1482 1482 1482 0
317 20250311 140600 259054296 1482 1482 1482 1482 8
318 20250311 140500 259042440 1482 1482 1482 1482 0
319 20250311 140400 259042440 1482 1482 1482 1482 0
320 20250311 140300 259042440 1482 1483 1483 1482 32
321 20250311 140200 258994985 1483 1483 1483 1483 0
322 20250311 140100 258994985 1483 1483 1483 1483 302
323 20250311 140000 258547119 1483 1485 1485 1483 154
324 20250311 135900 258318597 1487 1487 1487 1487 0
325 20250311 135800 258318597 1487 1487 1487 1487 0
326 20250311 135700 258318597 1487 1487 1487 1487 0
327 20250311 135600 258318597 1487 1486 1487 1486 90
328 20250311 135500 258184770 1487 1486 1487 1486 2
329 20250311 135400 258181797 1486 1486 1486 1486 118
330 20250311 135300 258006449 1487 1486 1487 1486 884
331 20250311 135200 256692824 1486 1486 1486 1486 1
332 20250311 135100 256691338 1485 1485 1485 1485 23
333 20250311 135000 256657183 1485 1485 1485 1485 32
334 20250311 134900 256609663 1485 1485 1485 1485 0
335 20250311 134800 256609663 1485 1485 1485 1485 0
336 20250311 134700 256609663 1485 1485 1485 1485 0
337 20250311 134600 256609663 1485 1485 1485 1485 1
338 20250311 134500 256608178 1483 1483 1483 1483 1
339 20250311 134400 256606695 1483 1483 1483 1483 1
340 20250311 134300 256605212 1485 1485 1485 1485 0
341 20250311 134200 256605212 1485 1485 1485 1485 1
342 20250311 134100 256603727 1483 1483 1483 1483 3
343 20250311 134000 256599278 1483 1483 1483 1483 59
344 20250311 133900 256511781 1483 1483 1483 1483 0
345 20250311 133800 256511781 1483 1483 1483 1483 0
346 20250311 133700 256511781 1483 1483 1483 1483 0
347 20250311 133600 256511781 1483 1483 1483 1483 100
348 20250311 133500 256363481 1483 1483 1483 1483 0
349 20250311 133400 256363481 1483 1483 1483 1483 2
350 20250311 133300 256360515 1483 1483 1483 1483 0
351 20250311 133200 256360515 1483 1483 1483 1483 1
352 20250311 133100 256359032 1486 1486 1486 1486 18
353 20250311 133000 256332284 1486 1486 1486 1486 65
354 20250311 132900 256235694 1486 1486 1486 1486 720
355 20250311 132800 255165774 1486 1486 1486 1486 0
356 20250311 132700 255165774 1486 1486 1486 1486 53
357 20250311 132600 255087016 1486 1486 1486 1486 0
358 20250311 132500 255087016 1486 1486 1486 1486 0
359 20250311 132400 255087016 1486 1486 1486 1486 0
360 20250311 132300 255087016 1486 1486 1486 1486 0
361 20250311 132200 255087016 1486 1486 1486 1486 0
362 20250311 132100 255087016 1486 1486 1486 1486 3
363 20250311 132000 255082558 1483 1483 1483 1483 63
364 20250311 131900 254989129 1485 1485 1485 1485 1018
365 20250311 131800 253477399 1485 1485 1485 1485 0
366 20250311 131700 253477399 1485 1485 1485 1485 1
367 20250311 131600 253475914 1485 1483 1485 1483 3
368 20250311 131500 253471462 1484 1484 1484 1484 0
369 20250311 131400 253471462 1484 1484 1484 1484 0
370 20250311 131300 253471462 1484 1484 1484 1484 0
371 20250311 131200 253471462 1484 1484 1484 1484 54
372 20250311 131100 253391326 1485 1485 1485 1485 222
373 20250311 131000 253061656 1485 1485 1485 1485 67
374 20250311 130900 252962161 1485 1485 1485 1485 308
375 20250311 130800 252504781 1485 1485 1485 1485 0
376 20250311 130700 252504781 1485 1485 1485 1485 0
377 20250311 130600 252504781 1485 1485 1485 1485 0
378 20250311 130500 252504781 1485 1486 1486 1485 1227
379 20250311 130400 250682270 1486 1486 1486 1486 0
380 20250311 130300 250682270 1486 1486 1486 1486 1
381 20250311 130200 250680784 1485 1485 1485 1485 0
382 20250311 130100 250680784 1485 1485 1485 1485 183
383 20250311 130000 250409029 1486 1487 1487 1486 59
384 20250311 125900 250321350 1487 1487 1487 1487 1
385 20250311 125800 250319863 1487 1487 1487 1487 0
386 20250311 125700 250319863 1487 1487 1487 1487 22
387 20250311 125600 250287149 1485 1485 1485 1485 20
388 20250311 125500 250257449 1487 1487 1487 1487 0
389 20250311 125400 250257449 1487 1487 1487 1487 0
390 20250311 125300 250257449 1487 1487 1487 1487 0
391 20250311 125200 250257449 1487 1485 1487 1485 109
392 20250311 125100 250095376 1487 1487 1487 1487 1913
393 20250311 125000 247250745 1487 1487 1487 1487 68
394 20250311 124900 247149629 1487 1487 1487 1487 4
395 20250311 124800 247143681 1487 1487 1487 1487 0
396 20250311 124700 247143681 1487 1487 1487 1487 0
397 20250311 124600 247143681 1487 1487 1487 1487 64
398 20250311 124500 247048513 1488 1488 1488 1488 0
399 20250311 124400 247048513 1488 1488 1488 1488 0
400 20250311 124300 247048513 1488 1488 1488 1488 0
401 20250311 124200 247048513 1488 1486 1488 1486 3412
402 20250311 124100 241975919 1485 1485 1485 1485 1
403 20250311 124000 241974434 1485 1485 1485 1483 1454
404 20250311 123900 239815334 1485 1485 1485 1485 0
405 20250311 123800 239815334 1485 1485 1485 1485 0
406 20250311 123700 239815334 1485 1485 1485 1485 0
407 20250311 123600 239815334 1485 1485 1485 1485 5
408 20250311 123500 239807909 1485 1485 1485 1485 0
409 20250311 123400 239807909 1485 1485 1485 1485 0
410 20250311 123300 239807909 1485 1485 1485 1485 0
411 20250311 123200 239807909 1485 1485 1485 1485 0
412 20250311 123100 239807909 1485 1485 1485 1485 258
413 20250311 123000 239424779 1485 1483 1485 1483 633
414 20250311 122900 238485912 1485 1485 1485 1485 10
415 20250311 122800 238471062 1483 1483 1483 1483 10
416 20250311 122700 238456232 1485 1485 1485 1485 11
417 20250311 122600 238439897 1483 1483 1483 1483 0
418 20250311 122500 238439897 1483 1483 1483 1483 0
419 20250311 122400 238439897 1483 1485 1485 1483 81
420 20250311 122300 238319742 1483 1483 1483 1483 1000
421 20250311 122200 236836742 1483 1483 1483 1483 0
422 20250311 122100 236836742 1483 1483 1483 1483 4
423 20250311 122000 236830810 1483 1486 1486 1483 63
424 20250311 121900 236737351 1483 1486 1486 1483 54
425 20250311 121800 236657257 1486 1486 1486 1486 2
426 20250311 121700 236654285 1483 1483 1483 1483 50
427 20250311 121600 236580135 1485 1485 1485 1485 100
428 20250311 121500 236431635 1485 1483 1485 1483 1367
429 20250311 121400 234404372 1486 1486 1486 1486 0
430 20250311 121300 234404372 1486 1486 1486 1486 0
431 20250311 121200 234404372 1486 1486 1486 1486 0
432 20250311 121100 234404372 1486 1486 1486 1486 27
433 20250311 121000 234364250 1486 1486 1486 1486 100
434 20250311 120900 234215650 1484 1484 1484 1484 0
435 20250311 120800 234215650 1484 1485 1485 1484 2
436 20250311 120700 234212681 1485 1485 1485 1485 1
437 20250311 120600 234211196 1485 1485 1485 1485 0
438 20250311 120500 234211196 1485 1485 1485 1485 1000
439 20250311 120400 232726196 1485 1485 1485 1485 0
440 20250311 120300 232726196 1485 1477 1485 1477 2
441 20250311 120200 232723234 1480 1476 1480 1476 1583
442 20250311 120100 230380400 1479 1475 1479 1475 1593
443 20250311 120000 228024397 1475 1475 1475 1475 43
444 20250311 115900 227960972 1479 1477 1479 1477 1494
445 20250311 115800 225754332 1475 1482 1482 1475 19459
446 20250311 115700 196998808 1483 1486 1486 1483 2726
447 20250311 115600 192953857 1485 1485 1485 1485 200
448 20250311 115500 192656857 1486 1486 1486 1486 0
449 20250311 115400 192656857 1486 1486 1486 1486 1
450 20250311 115300 192655371 1485 1485 1485 1485 0
451 20250311 115200 192655371 1485 1485 1485 1485 51
452 20250311 115100 192579636 1485 1486 1486 1485 48
453 20250311 115000 192508309 1486 1486 1486 1485 194
454 20250311 114900 192220107 1485 1485 1485 1485 1
455 20250311 114800 192218622 1486 1486 1486 1486 1
456 20250311 114700 192217136 1485 1485 1485 1485 100
457 20250311 114600 192068636 1486 1486 1486 1486 413
458 20250311 114500 191454918 1486 1486 1486 1486 6
459 20250311 114400 191446002 1485 1485 1485 1485 71
460 20250311 114300 191340567 1486 1486 1486 1486 0
461 20250311 114200 191340567 1486 1486 1486 1486 1
462 20250311 114100 191339081 1485 1484 1486 1484 19
463 20250311 114000 191310880 1484 1486 1486 1484 251
464 20250311 113900 190938374 1484 1484 1484 1484 0
465 20250311 113800 190938374 1484 1484 1484 1484 0
466 20250311 113700 190938374 1484 1484 1484 1484 0
467 20250311 113600 190938374 1484 1484 1484 1484 5
468 20250311 113500 190930954 1484 1484 1484 1484 1
469 20250311 113400 190929470 1484 1484 1484 1484 0
470 20250311 113300 190929470 1484 1484 1484 1484 6
471 20250311 113200 190920566 1486 1486 1486 1486 0
472 20250311 113100 190920566 1486 1486 1486 1486 111
473 20250311 113000 190755620 1486 1486 1486 1486 63
474 20250311 112900 190662002 1486 1486 1486 1486 2
475 20250311 112800 190659030 1482 1485 1485 1482 1199
476 20250311 112700 188879097 1485 1484 1485 1484 1294
477 20250311 112600 186957901 1482 1484 1484 1482 425
478 20250311 112500 186327589 1484 1484 1484 1484 0
479 20250311 112400 186327589 1484 1484 1484 1484 0
480 20250311 112300 186327589 1484 1484 1484 1484 0
481 20250311 112200 186327589 1484 1484 1484 1484 0
482 20250311 112100 186327589 1484 1481 1484 1481 18
483 20250311 112000 186300928 1481 1480 1483 1480 17
484 20250311 111900 186275747 1483 1483 1483 1483 0
485 20250311 111800 186275747 1483 1482 1483 1482 317
486 20250311 111700 185805925 1479 1479 1479 1479 0
487 20250311 111600 185805925 1479 1479 1479 1479 0
488 20250311 111500 185805925 1479 1479 1479 1479 1
489 20250311 111400 185804446 1479 1479 1479 1479 1
490 20250311 111300 185802967 1482 1482 1482 1482 0
491 20250311 111200 185802967 1482 1482 1482 1482 0
492 20250311 111100 185802967 1482 1482 1482 1482 82
493 20250311 111000 185681443 1482 1482 1482 1482 127
494 20250311 110900 185493229 1479 1479 1479 1479 0
495 20250311 110800 185493229 1479 1479 1479 1479 0
496 20250311 110700 185493229 1479 1479 1479 1479 353
497 20250311 110600 184971142 1477 1477 1477 1477 7
498 20250311 110500 184960803 1477 1480 1480 1477 818
499 20250311 110400 183751461 1480 1480 1480 1480 50
500 20250311 110300 183677461 1479 1479 1479 1479 0
501 20250311 110200 183677461 1479 1479 1479 1479 0
502 20250311 110100 183677461 1479 1479 1479 1479 11
503 20250311 110000 183661192 1479 1480 1480 1479 19
504 20250311 105900 183633090 1482 1482 1482 1482 0
505 20250311 105800 183633090 1482 1482 1482 1482 0
506 20250311 105700 183633090 1482 1482 1482 1482 0
507 20250311 105600 183633090 1482 1482 1482 1482 1
508 20250311 105500 183631608 1479 1479 1479 1479 15
509 20250311 105400 183609423 1480 1483 1483 1480 1000
510 20250311 105300 182129363 1481 1480 1481 1480 76
511 20250311 105200 182016845 1481 1481 1481 1481 0
512 20250311 105100 182016845 1481 1481 1481 1481 313
513 20250311 105000 181553292 1480 1478 1480 1477 5466
514 20250311 104900 173471164 1478 1478 1478 1478 10
515 20250311 104800 173456384 1478 1478 1478 1478 555
516 20250311 104700 172636094 1476 1476 1476 1476 0
517 20250311 104600 172636094 1476 1476 1476 1476 0
518 20250311 104500 172636094 1476 1476 1477 1476 12679
519 20250311 104400 153918630 1476 1476 1476 1476 0
520 20250311 104300 153918630 1476 1476 1476 1476 0
521 20250311 104200 153918630 1476 1476 1476 1476 1272
522 20250311 104100 152041158 1476 1476 1476 1476 211
523 20250311 104000 151729722 1476 1476 1477 1476 1207
524 20250311 103900 149947192 1475 1475 1475 1475 0
525 20250311 103800 149947192 1475 1475 1475 1475 0
526 20250311 103700 149947192 1475 1475 1475 1475 17
527 20250311 103600 149922117 1477 1477 1477 1477 0
528 20250311 103500 149922117 1477 1477 1477 1477 0
529 20250311 103400 149922117 1477 1477 1477 1477 0
530 20250311 103300 149922117 1477 1477 1477 1477 0
531 20250311 103200 149922117 1477 1477 1477 1477 0
532 20250311 103100 149922117 1477 1477 1477 1477 0
533 20250311 103000 149922117 1477 1475 1477 1475 5285
534 20250311 102900 142126040 1472 1472 1472 1472 0
535 20250311 102800 142126040 1472 1472 1472 1472 0
536 20250311 102700 142126040 1472 1472 1472 1472 1423
537 20250311 102600 140031384 1470 1470 1470 1470 0
538 20250311 102500 140031384 1470 1470 1470 1470 0
539 20250311 102400 140031384 1470 1464 1470 1464 29024
540 20250311 102300 97429707 1463 1463 1463 1463 0
541 20250311 102200 97429707 1463 1463 1463 1463 1
542 20250311 102100 97428244 1463 1463 1463 1463 12
543 20250311 102000 97410688 1463 1463 1463 1463 20
544 20250311 101900 97381428 1462 1462 1462 1462 0
545 20250311 101800 97381428 1462 1462 1462 1462 71
546 20250311 101700 97277626 1463 1463 1463 1463 0
547 20250311 101600 97277626 1463 1463 1463 1463 105
548 20250311 101500 97124011 1463 1463 1463 1463 0
549 20250311 101400 97124011 1463 1464 1464 1463 104
550 20250311 101300 96971856 1464 1464 1464 1464 0
551 20250311 101200 96971856 1464 1464 1464 1464 2
552 20250311 101100 96968928 1464 1464 1467 1464 120
553 20250311 101000 96793185 1468 1464 1468 1464 216
554 20250311 100900 96476210 1463 1467 1467 1463 179
555 20250311 100800 96214329 1467 1464 1468 1464 6950
556 20250311 100700 86024730 1463 1465 1466 1463 4643
557 20250311 100600 79223736 1465 1467 1467 1465 6478
558 20250311 100500 69730441 1467 1467 1467 1467 0
559 20250311 100400 69730441 1467 1467 1467 1467 0
560 20250311 100300 69730441 1467 1468 1468 1467 3503
561 20250311 100200 64589039 1469 1470 1470 1469 5
562 20250311 100100 64581691 1471 1473 1473 1471 2671
563 20250311 100000 60650392 1473 1473 1473 1473 21
564 20250311 095900 60619459 1475 1475 1475 1475 0
565 20250311 095800 60619459 1475 1475 1475 1475 1
566 20250311 095700 60617984 1475 1475 1475 1475 13
567 20250311 095600 60598809 1475 1475 1475 1475 0
568 20250311 095500 60598809 1475 1475 1475 1475 0
569 20250311 095400 60598809 1475 1475 1475 1475 0
570 20250311 095300 60598809 1475 1475 1475 1475 0
571 20250311 095200 60598809 1475 1475 1475 1475 2
572 20250311 095100 60595859 1475 1475 1475 1475 196
573 20250311 095000 60306759 1475 1475 1475 1475 198
574 20250311 094900 60014709 1474 1474 1474 1474 171
575 20250311 094800 59762655 1474 1474 1474 1473 12
576 20250311 094700 59744969 1473 1473 1473 1473 200
577 20250311 094600 59450369 1474 1474 1474 1474 0
578 20250311 094500 59450369 1474 1474 1475 1474 134
579 20250311 094400 59252851 1474 1474 1474 1474 3
580 20250311 094300 59248429 1473 1473 1473 1473 0
581 20250311 094200 59248429 1473 1473 1473 1473 0
582 20250311 094100 59248429 1473 1473 1473 1473 34
583 20250311 094000 59198347 1473 1473 1473 1473 1
584 20250311 093900 59196874 1473 1473 1473 1473 0
585 20250311 093800 59196874 1473 1474 1474 1473 17
586 20250311 093700 59171826 1473 1476 1476 1473 9181
587 20250311 093600 45648197 1475 1475 1475 1475 0
588 20250311 093500 45648197 1475 1475 1475 1475 0
589 20250311 093400 45648197 1475 1475 1475 1475 0
590 20250311 093300 45648197 1475 1475 1475 1475 0
591 20250311 093200 45648197 1475 1475 1475 1475 2
592 20250311 093100 45645247 1476 1476 1476 1475 298
593 20250311 093000 45205551 1476 1476 1476 1475 28
594 20250311 092900 45164246 1475 1475 1475 1475 301
595 20250311 092800 44720271 1473 1463 1473 1463 2670
596 20250311 092700 40805677 1463 1463 1463 1463 0
597 20250311 092600 40805677 1463 1463 1463 1463 0
598 20250311 092500 40805677 1463 1464 1464 1462 1568
599 20250311 092400 38512827 1461 1461 1461 1461 0
600 20250311 092300 38512827 1461 1461 1461 1461 0
601 20250311 092200 38512827 1461 1461 1461 1461 0
602 20250311 092100 38512827 1461 1461 1461 1461 33
603 20250311 092000 38464614 1464 1462 1464 1461 139
604 20250311 091900 38261123 1464 1464 1464 1464 0
605 20250311 091800 38261123 1464 1460 1464 1460 3386
606 20250311 091700 33314516 1460 1460 1460 1460 2951
607 20250311 091600 29006056 1461 1461 1461 1461 30
608 20250311 091500 28962226 1461 1461 1461 1461 68
609 20250311 091400 28862878 1460 1466 1466 1460 5306
610 20250311 091300 21105839 1466 1466 1466 1466 72
611 20250311 091200 21000287 1463 1462 1463 1462 651
612 20250311 091100 20048406 1462 1462 1462 1459 57
613 20250311 091000 19965098 1462 1462 1462 1461 117
614 20250311 090900 19794094 1462 1460 1462 1460 1900
615 20250311 090800 17018094 1462 1462 1462 1462 0
616 20250311 090700 17018094 1462 1462 1462 1462 999
617 20250311 090600 15557556 1462 1460 1462 1460 2583
618 20250311 090500 11783909 1459 1460 1460 1459 320
619 20250311 090400 11316918 1459 1459 1459 1459 1698
620 20250311 090300 8839536 1459 1462 1462 1459 2053
621 20250311 090200 5842548 1462 1466 1466 1459 2078
622 20250311 090100 2802992 1468 1470 1470 1468 303
623 20250311 090000 2358028 1469 1478 1478 1469 1601

1
035890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,1164345,229808457,1739531430,343333834758,0.51
20250306,1164160,229808457,1746240000,344712685500,0.51
20250305,1164160,229808457,1767194880,348849237726,0.51
20250304,1164160,229808457,1764866560,348389620812,0.51
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 1164345 229808457 1739531430 343333834758 0.51
3 20250306 1164160 229808457 1746240000 344712685500 0.51
4 20250305 1164160 229808457 1767194880 348849237726 0.51
5 20250304 1164160 229808457 1764866560 348389620812 0.51