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

626
037400/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192400,87632693,1093,1093,1093,1093,1169
20250311,192300,87632693,1093,1093,1093,1093,0
20250311,192200,87632693,1093,1093,1093,1093,0
20250311,192100,87632693,1093,1093,1093,1093,0
20250311,192000,87632693,1093,1093,1093,1093,0
20250311,191900,87632693,1093,1093,1093,1093,0
20250311,191800,87632693,1093,1093,1093,1093,0
20250311,191700,87632693,1093,1093,1093,1093,0
20250311,191600,87632693,1093,1093,1093,1093,0
20250311,191500,87632693,1093,1093,1093,1093,0
20250311,191400,87632693,1093,1093,1093,1093,0
20250311,191300,87632693,1093,1093,1093,1093,0
20250311,191200,87632693,1093,1093,1093,1093,0
20250311,191100,87632693,1093,1093,1093,1093,0
20250311,191000,87632693,1093,1093,1093,1093,0
20250311,190900,87632693,1093,1093,1093,1093,0
20250311,190800,87632693,1093,1093,1093,1093,0
20250311,190700,87632693,1093,1093,1093,1093,0
20250311,190600,87632693,1093,1093,1093,1093,0
20250311,190500,87632693,1093,1093,1093,1093,0
20250311,190400,87632693,1093,1093,1093,1093,0
20250311,190300,87632693,1093,1093,1093,1093,0
20250311,190200,87632693,1093,1093,1093,1093,0
20250311,190100,87632693,1093,1093,1093,1093,0
20250311,190000,87632693,1093,1093,1093,1093,0
20250311,185900,87632693,1093,1093,1093,1093,0
20250311,185800,87632693,1093,1093,1093,1093,0
20250311,185700,87632693,1093,1093,1093,1093,0
20250311,185600,87632693,1093,1093,1093,1093,0
20250311,185500,87632693,1093,1093,1093,1093,0
20250311,185400,87632693,1093,1093,1093,1093,1169
20250311,185300,87632693,1093,1093,1093,1093,0
20250311,185200,87632693,1093,1093,1093,1093,0
20250311,185100,87632693,1093,1093,1093,1093,0
20250311,185000,87632693,1093,1093,1093,1093,0
20250311,184900,87632693,1093,1093,1093,1093,0
20250311,184800,87632693,1093,1093,1093,1093,0
20250311,184700,87632693,1093,1093,1093,1093,0
20250311,184600,87632693,1093,1093,1093,1093,0
20250311,184500,87632693,1093,1093,1093,1093,0
20250311,184400,87632693,1093,1093,1093,1093,0
20250311,184300,87632693,1093,1093,1093,1093,0
20250311,184200,87632693,1093,1093,1093,1093,0
20250311,184100,87632693,1093,1093,1093,1093,0
20250311,184000,87632693,1093,1093,1093,1093,0
20250311,183900,87632693,1093,1093,1093,1093,0
20250311,183800,87632693,1093,1093,1093,1093,0
20250311,183700,87632693,1093,1093,1093,1093,0
20250311,183600,87632693,1093,1093,1093,1093,0
20250311,183500,87632693,1093,1093,1093,1093,0
20250311,183400,87632693,1093,1093,1093,1093,0
20250311,183300,87632693,1093,1093,1093,1093,0
20250311,183200,87632693,1093,1093,1093,1093,0
20250311,183100,87632693,1093,1093,1093,1093,0
20250311,183000,87632693,1093,1093,1093,1093,0
20250311,182900,87632693,1093,1093,1093,1093,0
20250311,182800,87632693,1093,1093,1093,1093,0
20250311,182700,87632693,1093,1093,1093,1093,0
20250311,182600,87632693,1093,1093,1093,1093,0
20250311,182500,87632693,1093,1093,1093,1093,0
20250311,182400,87632693,1093,1093,1093,1093,1169
20250311,182300,87632693,1093,1093,1093,1093,0
20250311,182200,87632693,1093,1093,1093,1093,0
20250311,182100,87632693,1093,1093,1093,1093,0
20250311,182000,87632693,1093,1093,1093,1093,0
20250311,181900,87632693,1093,1093,1093,1093,0
20250311,181800,87632693,1093,1093,1093,1093,0
20250311,181700,87632693,1093,1093,1093,1093,0
20250311,181600,87632693,1093,1093,1093,1093,0
20250311,181500,87632693,1093,1093,1093,1093,0
20250311,181400,87632693,1093,1093,1093,1093,0
20250311,181300,87632693,1093,1093,1093,1093,0
20250311,181200,87632693,1093,1093,1093,1093,0
20250311,181100,87632693,1093,1093,1093,1093,0
20250311,181000,87632693,1093,1093,1093,1093,0
20250311,180900,87632693,1093,1093,1093,1093,0
20250311,180800,87632693,1093,1093,1093,1093,0
20250311,180700,87632693,1093,1093,1093,1093,0
20250311,180600,87632693,1093,1093,1093,1093,0
20250311,180500,87632693,1093,1093,1093,1093,0
20250311,180400,87632693,1093,1093,1093,1093,0
20250311,180300,87632693,1093,1093,1093,1093,0
20250311,180200,87632693,1093,1093,1093,1093,0
20250311,180100,87632693,1093,1093,1093,1093,0
20250311,180000,87632693,1093,1093,1093,1093,0
20250311,175900,87632693,1093,1093,1093,1093,0
20250311,175800,87632693,1093,1093,1093,1093,0
20250311,175700,87632693,1093,1093,1093,1093,0
20250311,175600,87632693,1093,1093,1093,1093,0
20250311,175500,87632693,1093,1093,1093,1093,0
20250311,175400,87632693,1093,1093,1093,1093,1169
20250311,175300,87632693,1093,1093,1093,1093,0
20250311,175200,87632693,1093,1093,1093,1093,0
20250311,175100,87632693,1093,1093,1093,1093,0
20250311,175000,87632693,1093,1093,1093,1093,0
20250311,174900,87632693,1093,1093,1093,1093,0
20250311,174800,87632693,1093,1093,1093,1093,0
20250311,174700,87632693,1093,1093,1093,1093,0
20250311,174600,87632693,1093,1093,1093,1093,0
20250311,174500,87632693,1093,1093,1093,1093,0
20250311,174400,87632693,1093,1093,1093,1093,0
20250311,174300,87632693,1093,1093,1093,1093,0
20250311,174200,87632693,1093,1093,1093,1093,0
20250311,174100,87632693,1093,1093,1093,1093,0
20250311,174000,87632693,1093,1093,1093,1093,0
20250311,173900,87632693,1093,1093,1093,1093,0
20250311,173800,87632693,1093,1093,1093,1093,0
20250311,173700,87632693,1093,1093,1093,1093,0
20250311,173600,87632693,1093,1093,1093,1093,0
20250311,173500,87632693,1093,1093,1093,1093,0
20250311,173400,87632693,1093,1093,1093,1093,0
20250311,173300,87632693,1093,1093,1093,1093,0
20250311,173200,87632693,1093,1093,1093,1093,0
20250311,173100,87632693,1093,1093,1093,1093,0
20250311,173000,87632693,1093,1093,1093,1093,0
20250311,172900,87632693,1093,1093,1093,1093,0
20250311,172800,87632693,1093,1093,1093,1093,0
20250311,172700,87632693,1093,1093,1093,1093,0
20250311,172600,87632693,1093,1093,1093,1093,0
20250311,172500,87632693,1093,1093,1093,1093,0
20250311,172400,87632693,1093,1093,1093,1093,1169
20250311,172300,87632693,1093,1093,1093,1093,0
20250311,172200,87632693,1093,1093,1093,1093,0
20250311,172100,87632693,1093,1093,1093,1093,0
20250311,172000,87632693,1093,1093,1093,1093,0
20250311,171900,87632693,1093,1093,1093,1093,0
20250311,171800,87632693,1093,1093,1093,1093,0
20250311,171700,87632693,1093,1093,1093,1093,0
20250311,171600,87632693,1093,1093,1093,1093,0
20250311,171500,87632693,1093,1093,1093,1093,0
20250311,171400,87632693,1093,1093,1093,1093,0
20250311,171300,87632693,1093,1093,1093,1093,0
20250311,171200,87632693,1093,1093,1093,1093,0
20250311,171100,87632693,1093,1093,1093,1093,0
20250311,171000,87632693,1093,1093,1093,1093,0
20250311,170900,87632693,1093,1093,1093,1093,0
20250311,170800,87632693,1093,1093,1093,1093,0
20250311,170700,87632693,1093,1093,1093,1093,0
20250311,170600,87632693,1093,1093,1093,1093,0
20250311,170500,87632693,1093,1093,1093,1093,0
20250311,170400,87632693,1093,1093,1093,1093,0
20250311,170300,87632693,1093,1093,1093,1093,0
20250311,170200,87632693,1093,1093,1093,1093,0
20250311,170100,87632693,1093,1093,1093,1093,0
20250311,170000,87632693,1093,1093,1093,1093,0
20250311,165900,87632693,1093,1093,1093,1093,0
20250311,165800,87632693,1093,1093,1093,1093,0
20250311,165700,87632693,1093,1093,1093,1093,0
20250311,165600,87632693,1093,1093,1093,1093,0
20250311,165500,87632693,1093,1093,1093,1093,0
20250311,165400,87632693,1093,1093,1093,1093,1169
20250311,165300,87632693,1093,1093,1093,1093,0
20250311,165200,87632693,1093,1093,1093,1093,0
20250311,165100,87632693,1093,1093,1093,1093,0
20250311,165000,87632693,1093,1093,1093,1093,0
20250311,164900,87632693,1093,1093,1093,1093,0
20250311,164800,87632693,1093,1093,1093,1093,0
20250311,164700,87632693,1093,1093,1093,1093,0
20250311,164600,87632693,1093,1093,1093,1093,0
20250311,164500,87632693,1093,1093,1093,1093,0
20250311,164400,87632693,1093,1093,1093,1093,0
20250311,164300,87632693,1093,1093,1093,1093,0
20250311,164200,87632693,1093,1093,1093,1093,0
20250311,164100,87632693,1093,1093,1093,1093,0
20250311,164000,87632693,1093,1093,1093,1093,0
20250311,163900,87632693,1093,1093,1093,1093,0
20250311,163800,87632693,1093,1093,1093,1093,0
20250311,163700,87632693,1093,1093,1093,1093,0
20250311,163600,87632693,1093,1093,1093,1093,0
20250311,163500,87632693,1093,1093,1093,1093,0
20250311,163400,87632693,1093,1093,1093,1093,0
20250311,163300,87632693,1093,1093,1093,1093,0
20250311,163200,87632693,1093,1093,1093,1093,0
20250311,163100,87632693,1093,1093,1093,1093,0
20250311,163000,87632693,1093,1093,1093,1093,0
20250311,162900,87632693,1093,1093,1093,1093,0
20250311,162800,87632693,1093,1093,1093,1093,0
20250311,162700,87632693,1093,1093,1093,1093,0
20250311,162600,87632693,1093,1093,1093,1093,0
20250311,162500,87632693,1093,1093,1093,1093,0
20250311,162400,87632693,1093,1093,1093,1093,1169
20250311,162300,87632693,1093,1093,1093,1093,0
20250311,162200,87632693,1093,1093,1093,1093,0
20250311,162100,87632693,1093,1093,1093,1093,0
20250311,162000,87632693,1093,1093,1093,1093,0
20250311,161900,87632693,1093,1093,1093,1093,0
20250311,161800,87632693,1093,1093,1093,1093,0
20250311,161700,87632693,1093,1093,1093,1093,0
20250311,161600,87632693,1093,1093,1093,1093,0
20250311,161500,87632693,1093,1093,1093,1093,0
20250311,161400,87632693,1093,1093,1093,1093,0
20250311,161300,87632693,1093,1093,1093,1093,0
20250311,161200,87632693,1093,1093,1093,1093,0
20250311,161100,87632693,1093,1093,1093,1093,0
20250311,161000,87632693,1093,1093,1093,1093,0
20250311,160900,87632693,1093,1093,1093,1093,0
20250311,160800,87632693,1093,1093,1093,1093,0
20250311,160700,87632693,1093,1093,1093,1093,0
20250311,160600,87632693,1093,1093,1093,1093,0
20250311,160500,87632693,1093,1093,1093,1093,0
20250311,160400,87632693,1093,1093,1093,1093,0
20250311,160300,87632693,1093,1093,1093,1093,0
20250311,160200,87632693,1093,1093,1093,1093,0
20250311,160100,87632693,1093,1093,1093,1093,0
20250311,160000,87632693,1093,1093,1093,1093,0
20250311,155900,87632693,1093,1093,1093,1093,0
20250311,155800,87632693,1093,1093,1093,1093,0
20250311,155700,87632693,1093,1093,1093,1093,0
20250311,155600,87632693,1093,1093,1093,1093,0
20250311,155500,87632693,1093,1093,1093,1093,0
20250311,155400,87632693,1093,1093,1093,1093,1169
20250311,155300,87632693,1093,1093,1093,1093,0
20250311,155200,87632693,1093,1093,1093,1093,0
20250311,155100,87632693,1093,1093,1093,1093,0
20250311,155000,87632693,1093,1093,1093,1093,0
20250311,154900,87632693,1093,1093,1093,1093,0
20250311,154800,87632693,1093,1093,1093,1093,0
20250311,154700,87632693,1093,1093,1093,1093,0
20250311,154600,87632693,1093,1093,1093,1093,0
20250311,154500,87632693,1093,1093,1093,1093,0
20250311,154400,87632693,1093,1093,1093,1093,0
20250311,154300,87632693,1093,1093,1093,1093,0
20250311,154200,87632693,1093,1093,1093,1093,0
20250311,154100,87632693,1093,1093,1093,1093,0
20250311,154000,87632693,1093,1093,1093,1093,0
20250311,153900,87632693,1093,1093,1093,1093,0
20250311,153800,87632693,1093,1093,1093,1093,0
20250311,153700,87632693,1093,1093,1093,1093,0
20250311,153600,87632693,1093,1093,1093,1093,0
20250311,153500,87632693,1093,1093,1093,1093,0
20250311,153400,87632693,1093,1093,1093,1093,0
20250311,153300,87632693,1093,1093,1093,1093,0
20250311,153200,87632693,1093,1093,1093,1093,0
20250311,153100,87632693,1093,1093,1093,1093,0
20250311,153000,87632693,1093,1093,1093,1093,1169
20250311,152900,86354976,1093,1093,1093,1093,0
20250311,152800,86354976,1093,1093,1093,1093,0
20250311,152700,86354976,1093,1093,1093,1093,0
20250311,152600,86354976,1093,1093,1093,1093,0
20250311,152500,86354976,1093,1093,1093,1093,0
20250311,152400,86354976,1093,1093,1093,1093,0
20250311,152300,86354976,1093,1093,1093,1093,0
20250311,152200,86354976,1093,1093,1093,1093,0
20250311,152100,86354976,1093,1093,1093,1093,0
20250311,152000,86354976,1093,1093,1093,1093,0
20250311,151900,86354976,1093,1093,1093,1093,0
20250311,151800,86354976,1093,1093,1093,1093,0
20250311,151700,86354976,1093,1093,1093,1093,0
20250311,151600,86354976,1093,1093,1093,1093,23
20250311,151500,86329837,1092,1092,1092,1092,69
20250311,151400,86254489,1094,1094,1094,1094,0
20250311,151300,86254489,1094,1094,1094,1094,0
20250311,151200,86254489,1094,1094,1094,1094,0
20250311,151100,86254489,1094,1094,1094,1094,1
20250311,151000,86253395,1093,1093,1093,1093,0
20250311,150900,86253395,1093,1093,1093,1093,64
20250311,150800,86183443,1094,1094,1094,1094,118
20250311,150700,86054351,1094,1094,1094,1094,0
20250311,150600,86054351,1094,1094,1094,1094,0
20250311,150500,86054351,1094,1094,1094,1094,0
20250311,150400,86054351,1094,1094,1094,1094,0
20250311,150300,86054351,1094,1094,1094,1094,0
20250311,150200,86054351,1094,1094,1094,1094,228
20250311,150100,85804919,1093,1093,1093,1093,6
20250311,150000,85798361,1093,1093,1093,1093,121
20250311,145900,85666108,1095,1095,1095,1095,0
20250311,145800,85666108,1095,1095,1095,1095,0
20250311,145700,85666108,1095,1095,1095,1095,0
20250311,145600,85666108,1095,1095,1095,1095,0
20250311,145500,85666108,1095,1095,1095,1095,0
20250311,145400,85666108,1095,1095,1095,1095,0
20250311,145300,85666108,1095,1094,1095,1094,3
20250311,145200,85662825,1094,1093,1094,1092,401
20250311,145100,85224917,1094,1094,1094,1094,0
20250311,145000,85224917,1094,1094,1094,1094,0
20250311,144900,85224917,1094,1095,1095,1094,690
20250311,144800,84469456,1096,1096,1096,1096,0
20250311,144700,84469456,1096,1096,1096,1096,0
20250311,144600,84469456,1096,1096,1096,1096,1
20250311,144500,84468360,1095,1095,1095,1095,0
20250311,144400,84468360,1095,1095,1095,1095,0
20250311,144300,84468360,1095,1095,1095,1095,400
20250311,144200,84030360,1095,1095,1095,1095,0
20250311,144100,84030360,1095,1095,1095,1095,0
20250311,144000,84030360,1095,1095,1095,1095,0
20250311,143900,84030360,1095,1095,1095,1095,0
20250311,143800,84030360,1095,1095,1095,1095,4
20250311,143700,84025980,1095,1095,1095,1095,41
20250311,143600,83981085,1095,1095,1095,1095,0
20250311,143500,83981085,1095,1095,1095,1095,0
20250311,143400,83981085,1095,1095,1095,1095,0
20250311,143300,83981085,1095,1095,1095,1095,0
20250311,143200,83981085,1095,1095,1095,1095,0
20250311,143100,83981085,1095,1095,1095,1095,0
20250311,143000,83981085,1095,1095,1095,1095,0
20250311,142900,83981085,1095,1095,1095,1095,8
20250311,142800,83972325,1094,1094,1094,1094,0
20250311,142700,83972325,1094,1094,1094,1094,0
20250311,142600,83972325,1094,1094,1094,1094,0
20250311,142500,83972325,1094,1094,1094,1094,0
20250311,142400,83972325,1094,1094,1094,1094,0
20250311,142300,83972325,1094,1094,1094,1094,172
20250311,142200,83784157,1094,1094,1094,1094,0
20250311,142100,83784157,1094,1094,1094,1094,0
20250311,142000,83784157,1094,1094,1094,1094,0
20250311,141900,83784157,1094,1094,1094,1094,0
20250311,141800,83784157,1094,1094,1094,1094,0
20250311,141700,83784157,1094,1094,1094,1094,0
20250311,141600,83784157,1094,1094,1094,1094,0
20250311,141500,83784157,1094,1094,1094,1094,0
20250311,141400,83784157,1094,1094,1094,1094,0
20250311,141300,83784157,1094,1094,1094,1094,1
20250311,141200,83783063,1093,1093,1093,1093,0
20250311,141100,83783063,1093,1093,1093,1093,0
20250311,141000,83783063,1093,1093,1093,1093,0
20250311,140900,83783063,1093,1093,1093,1093,0
20250311,140800,83783063,1093,1093,1093,1093,118
20250311,140700,83654089,1095,1095,1095,1095,0
20250311,140600,83654089,1095,1095,1095,1095,1
20250311,140500,83652994,1093,1094,1094,1093,89
20250311,140400,83555716,1095,1095,1095,1095,0
20250311,140300,83555716,1095,1095,1095,1095,0
20250311,140200,83555716,1095,1095,1095,1095,0
20250311,140100,83555716,1095,1095,1095,1095,0
20250311,140000,83555716,1095,1095,1095,1095,10
20250311,135900,83544766,1095,1095,1095,1095,0
20250311,135800,83544766,1095,1095,1095,1095,2
20250311,135700,83542576,1094,1094,1094,1094,0
20250311,135600,83542576,1094,1094,1094,1094,0
20250311,135500,83542576,1094,1094,1094,1094,201
20250311,135400,83322682,1094,1094,1094,1094,0
20250311,135300,83322682,1094,1094,1094,1094,0
20250311,135200,83322682,1094,1094,1094,1094,0
20250311,135100,83322682,1094,1094,1094,1094,0
20250311,135000,83322682,1094,1094,1094,1094,0
20250311,134900,83322682,1094,1094,1094,1094,0
20250311,134800,83322682,1094,1094,1094,1094,1
20250311,134700,83321588,1092,1092,1092,1092,51
20250311,134600,83265896,1092,1093,1093,1092,3
20250311,134500,83262619,1092,1092,1092,1092,0
20250311,134400,83262619,1092,1092,1092,1092,1
20250311,134300,83261527,1091,1094,1094,1091,12080
20250311,134200,70064742,1096,1096,1096,1096,0
20250311,134100,70064742,1096,1096,1096,1096,0
20250311,134000,70064742,1096,1096,1096,1096,0
20250311,133900,70064742,1096,1096,1096,1096,0
20250311,133800,70064742,1096,1096,1096,1096,1
20250311,133700,70063646,1095,1095,1095,1095,0
20250311,133600,70063646,1095,1095,1095,1095,0
20250311,133500,70063646,1095,1095,1095,1095,0
20250311,133400,70063646,1095,1095,1095,1095,0
20250311,133300,70063646,1095,1095,1095,1095,0
20250311,133200,70063646,1095,1094,1095,1094,2892
20250311,133100,66899796,1091,1091,1091,1091,0
20250311,133000,66899796,1091,1095,1095,1091,7105
20250311,132900,59133840,1095,1096,1096,1095,103
20250311,132800,59021054,1093,1093,1093,1093,0
20250311,132700,59021054,1093,1093,1093,1093,0
20250311,132600,59021054,1093,1094,1094,1093,3
20250311,132500,59017773,1095,1095,1095,1095,0
20250311,132400,59017773,1095,1095,1095,1095,0
20250311,132300,59017773,1095,1095,1095,1095,0
20250311,132200,59017773,1095,1095,1095,1095,0
20250311,132100,59017773,1095,1095,1095,1095,0
20250311,132000,59017773,1095,1095,1095,1095,0
20250311,131900,59017773,1095,1095,1095,1095,0
20250311,131800,59017773,1095,1095,1095,1095,0
20250311,131700,59017773,1095,1095,1095,1095,0
20250311,131600,59017773,1095,1095,1095,1095,0
20250311,131500,59017773,1095,1095,1095,1095,0
20250311,131400,59017773,1095,1095,1095,1095,0
20250311,131300,59017773,1095,1095,1095,1095,0
20250311,131200,59017773,1095,1095,1095,1095,0
20250311,131100,59017773,1095,1095,1095,1095,0
20250311,131000,59017773,1095,1095,1095,1095,1
20250311,130900,59016678,1095,1094,1095,1094,1376
20250311,130800,57511333,1093,1093,1093,1093,51
20250311,130700,57455590,1093,1093,1093,1093,6
20250311,130600,57449032,1094,1094,1094,1094,5
20250311,130500,57443562,1095,1095,1095,1095,0
20250311,130400,57443562,1095,1095,1095,1095,0
20250311,130300,57443562,1095,1095,1095,1095,0
20250311,130200,57443562,1095,1095,1095,1095,0
20250311,130100,57443562,1095,1095,1095,1095,0
20250311,130000,57443562,1095,1095,1095,1095,0
20250311,125900,57443562,1095,1095,1095,1095,0
20250311,125800,57443562,1095,1095,1095,1095,0
20250311,125700,57443562,1095,1095,1095,1095,2
20250311,125600,57441372,1095,1095,1095,1095,1
20250311,125500,57440277,1093,1095,1096,1093,632
20250311,125400,56749210,1095,1095,1096,1095,1549
20250311,125300,55052929,1096,1096,1096,1096,4
20250311,125200,55048545,1096,1096,1096,1096,10
20250311,125100,55037585,1098,1098,1098,1098,0
20250311,125000,55037585,1098,1098,1098,1098,30
20250311,124900,55004645,1098,1098,1098,1098,0
20250311,124800,55004645,1098,1098,1098,1098,0
20250311,124700,55004645,1098,1098,1098,1098,0
20250311,124600,55004645,1098,1098,1098,1098,0
20250311,124500,55004645,1098,1098,1098,1098,0
20250311,124400,55004645,1098,1098,1098,1098,0
20250311,124300,55004645,1098,1098,1098,1098,0
20250311,124200,55004645,1098,1098,1098,1098,0
20250311,124100,55004645,1098,1097,1098,1097,121
20250311,124000,54871897,1097,1097,1097,1097,0
20250311,123900,54871897,1097,1097,1097,1097,1
20250311,123800,54870800,1095,1095,1095,1095,0
20250311,123700,54870800,1095,1095,1095,1095,0
20250311,123600,54870800,1095,1095,1095,1095,0
20250311,123500,54870800,1095,1095,1095,1095,1
20250311,123400,54869705,1096,1099,1099,1093,6209
20250311,123300,48072311,1099,1099,1099,1099,9
20250311,123200,48062420,1098,1099,1099,1098,400
20250311,123100,47623219,1100,1100,1100,1100,0
20250311,123000,47623219,1100,1100,1100,1100,1
20250311,122900,47622119,1099,1099,1099,1099,502
20250311,122800,47070421,1098,1098,1098,1098,0
20250311,122700,47070421,1098,1098,1098,1098,0
20250311,122600,47070421,1098,1098,1098,1098,0
20250311,122500,47070421,1098,1098,1098,1098,0
20250311,122400,47070421,1098,1098,1098,1098,0
20250311,122300,47070421,1098,1098,1098,1098,0
20250311,122200,47070421,1098,1098,1098,1098,2
20250311,122100,47068225,1097,1097,1097,1097,109
20250311,122000,46948652,1096,1096,1096,1096,0
20250311,121900,46948652,1096,1096,1096,1096,0
20250311,121800,46948652,1096,1096,1096,1096,0
20250311,121700,46948652,1096,1096,1096,1096,0
20250311,121600,46948652,1096,1097,1097,1095,1770
20250311,121500,45009729,1099,1099,1099,1099,0
20250311,121400,45009729,1099,1099,1099,1099,1
20250311,121300,45008630,1099,1099,1099,1099,0
20250311,121200,45008630,1099,1099,1099,1099,0
20250311,121100,45008630,1099,1099,1099,1099,0
20250311,121000,45008630,1099,1099,1099,1099,0
20250311,120900,45008630,1099,1099,1099,1099,0
20250311,120800,45008630,1099,1097,1099,1097,6
20250311,120700,45002043,1095,1095,1095,1095,4
20250311,120600,44997663,1096,1096,1096,1096,168
20250311,120500,44813535,1097,1097,1097,1097,20
20250311,120400,44791595,1097,1097,1097,1097,0
20250311,120300,44791595,1097,1097,1097,1097,0
20250311,120200,44791595,1097,1097,1097,1097,0
20250311,120100,44791595,1097,1097,1097,1097,0
20250311,120000,44791595,1097,1097,1097,1097,0
20250311,115900,44791595,1097,1097,1097,1097,0
20250311,115800,44791595,1097,1097,1097,1097,0
20250311,115700,44791595,1097,1097,1097,1097,0
20250311,115600,44791595,1097,1097,1097,1097,0
20250311,115500,44791595,1097,1097,1097,1097,0
20250311,115400,44791595,1097,1097,1097,1097,0
20250311,115300,44791595,1097,1097,1097,1097,0
20250311,115200,44791595,1097,1097,1097,1097,0
20250311,115100,44791595,1097,1097,1097,1097,0
20250311,115000,44791595,1097,1097,1097,1097,0
20250311,114900,44791595,1097,1097,1097,1097,0
20250311,114800,44791595,1097,1097,1097,1097,3
20250311,114700,44788304,1095,1098,1098,1095,285
20250311,114600,44476031,1098,1098,1098,1098,606
20250311,114500,43810643,1097,1097,1097,1097,0
20250311,114400,43810643,1097,1097,1097,1097,294
20250311,114300,43488125,1095,1095,1095,1095,0
20250311,114200,43488125,1095,1095,1095,1095,0
20250311,114100,43488125,1095,1095,1095,1095,0
20250311,114000,43488125,1095,1095,1095,1095,0
20250311,113900,43488125,1095,1095,1095,1095,0
20250311,113800,43488125,1095,1095,1095,1095,0
20250311,113700,43488125,1095,1095,1095,1095,0
20250311,113600,43488125,1095,1095,1095,1095,1
20250311,113500,43487030,1095,1095,1095,1095,0
20250311,113400,43487030,1095,1095,1095,1095,0
20250311,113300,43487030,1095,1095,1095,1095,1
20250311,113200,43485935,1095,1095,1095,1095,2
20250311,113100,43483745,1095,1095,1095,1095,5
20250311,113000,43478270,1095,1095,1095,1095,1
20250311,112900,43477175,1095,1095,1095,1095,1
20250311,112800,43476080,1095,1093,1095,1093,118
20250311,112700,43347020,1092,1092,1092,1092,0
20250311,112600,43347020,1092,1092,1092,1092,0
20250311,112500,43347020,1092,1092,1092,1092,0
20250311,112400,43347020,1092,1092,1092,1092,0
20250311,112300,43347020,1092,1092,1092,1092,0
20250311,112200,43347020,1092,1092,1092,1092,0
20250311,112100,43347020,1092,1092,1092,1092,0
20250311,112000,43347020,1092,1092,1092,1092,0
20250311,111900,43347020,1092,1092,1092,1092,0
20250311,111800,43347020,1092,1092,1092,1092,0
20250311,111700,43347020,1092,1092,1092,1092,0
20250311,111600,43347020,1092,1092,1092,1092,0
20250311,111500,43347020,1092,1092,1092,1092,0
20250311,111400,43347020,1092,1092,1092,1092,0
20250311,111300,43347020,1092,1092,1092,1092,0
20250311,111200,43347020,1092,1092,1092,1092,0
20250311,111100,43347020,1092,1092,1092,1092,0
20250311,111000,43347020,1092,1092,1092,1092,3
20250311,110900,43343744,1092,1092,1092,1092,0
20250311,110800,43343744,1092,1092,1092,1092,0
20250311,110700,43343744,1092,1092,1092,1092,0
20250311,110600,43343744,1092,1092,1092,1092,0
20250311,110500,43343744,1092,1092,1092,1092,0
20250311,110400,43343744,1092,1092,1092,1092,0
20250311,110300,43343744,1092,1092,1092,1092,0
20250311,110200,43343744,1092,1092,1092,1092,0
20250311,110100,43343744,1092,1092,1092,1092,6
20250311,110000,43337192,1092,1092,1092,1092,0
20250311,105900,43337192,1092,1092,1092,1092,0
20250311,105800,43337192,1092,1092,1092,1092,0
20250311,105700,43337192,1092,1092,1092,1092,5
20250311,105600,43331732,1093,1093,1093,1093,1
20250311,105500,43330639,1092,1092,1092,1092,0
20250311,105400,43330639,1092,1092,1092,1092,0
20250311,105300,43330639,1092,1092,1092,1092,0
20250311,105200,43330639,1092,1092,1092,1092,0
20250311,105100,43330639,1092,1092,1092,1092,5
20250311,105000,43325179,1092,1092,1092,1092,0
20250311,104900,43325179,1092,1092,1092,1092,0
20250311,104800,43325179,1092,1092,1092,1092,5
20250311,104700,43319719,1092,1092,1092,1092,0
20250311,104600,43319719,1092,1092,1092,1092,2
20250311,104500,43317535,1091,1091,1091,1091,0
20250311,104400,43317535,1091,1091,1091,1091,0
20250311,104300,43317535,1091,1091,1091,1091,0
20250311,104200,43317535,1091,1091,1091,1091,0
20250311,104100,43317535,1091,1091,1091,1091,5
20250311,104000,43312080,1092,1092,1092,1092,0
20250311,103900,43312080,1092,1092,1092,1092,0
20250311,103800,43312080,1092,1092,1092,1092,0
20250311,103700,43312080,1092,1091,1092,1091,8
20250311,103600,43303349,1091,1091,1091,1091,21
20250311,103500,43280438,1091,1092,1092,1091,622
20250311,103400,42601831,1092,1092,1092,1092,0
20250311,103300,42601831,1092,1092,1092,1092,5
20250311,103200,42596371,1092,1092,1092,1092,0
20250311,103100,42596371,1092,1092,1092,1092,0
20250311,103000,42596371,1092,1092,1092,1092,0
20250311,102900,42596371,1092,1092,1092,1092,0
20250311,102800,42596371,1092,1092,1092,1092,0
20250311,102700,42596371,1092,1092,1092,1092,0
20250311,102600,42596371,1092,1092,1092,1092,0
20250311,102500,42596371,1092,1092,1092,1092,0
20250311,102400,42596371,1092,1092,1092,1092,0
20250311,102300,42596371,1092,1092,1092,1092,0
20250311,102200,42596371,1092,1092,1092,1092,10
20250311,102100,42585451,1090,1090,1090,1090,19
20250311,102000,42564741,1090,1091,1091,1090,446
20250311,101900,42078475,1092,1092,1092,1092,0
20250311,101800,42078475,1092,1092,1092,1092,0
20250311,101700,42078475,1092,1092,1092,1092,0
20250311,101600,42078475,1092,1092,1092,1092,2
20250311,101500,42076291,1091,1091,1091,1091,0
20250311,101400,42076291,1091,1092,1092,1091,2508
20250311,101300,39339562,1092,1092,1092,1092,0
20250311,101200,39339562,1092,1092,1092,1092,0
20250311,101100,39339562,1092,1092,1092,1092,13
20250311,101000,39325366,1094,1094,1094,1094,4
20250311,100900,39320990,1095,1095,1095,1095,0
20250311,100800,39320990,1095,1094,1095,1094,8
20250311,100700,39312231,1095,1095,1095,1095,0
20250311,100600,39312231,1095,1094,1095,1094,1000
20250311,100500,38218152,1094,1092,1094,1092,20
20250311,100400,38196292,1095,1095,1095,1095,0
20250311,100300,38196292,1095,1095,1095,1095,1200
20250311,100200,36882292,1091,1091,1091,1091,0
20250311,100100,36882292,1091,1091,1091,1091,0
20250311,100000,36882292,1091,1098,1098,1091,5000
20250311,095900,31410511,1099,1099,1099,1099,0
20250311,095800,31410511,1099,1099,1099,1099,0
20250311,095700,31410511,1099,1099,1099,1099,1
20250311,095600,31409412,1098,1098,1098,1098,5
20250311,095500,31403922,1099,1099,1099,1099,0
20250311,095400,31403922,1099,1099,1099,1099,0
20250311,095300,31403922,1099,1099,1099,1099,0
20250311,095200,31403922,1099,1099,1099,1099,5
20250311,095100,31398427,1098,1098,1098,1098,5
20250311,095000,31392937,1099,1099,1099,1099,0
20250311,094900,31392937,1099,1099,1099,1099,8
20250311,094800,31384145,1098,1098,1098,1098,5
20250311,094700,31378655,1099,1099,1099,1099,0
20250311,094600,31378655,1099,1098,1099,1098,80
20250311,094500,31290814,1100,1102,1102,1099,1487
20250311,094400,29654922,1102,1102,1102,1102,16
20250311,094300,29637290,1101,1101,1101,1101,29
20250311,094200,29605361,1101,1101,1101,1101,76
20250311,094100,29521685,1100,1101,1101,1100,186
20250311,094000,29316909,1100,1100,1100,1100,0
20250311,093900,29316909,1100,1100,1100,1100,0
20250311,093800,29316909,1100,1100,1100,1100,84
20250311,093700,29224509,1100,1100,1100,1100,0
20250311,093600,29224509,1100,1099,1100,1099,7
20250311,093500,29216814,1098,1098,1098,1098,20
20250311,093400,29194854,1097,1097,1097,1097,0
20250311,093300,29194854,1097,1098,1098,1097,164
20250311,093200,29014936,1101,1101,1101,1101,0
20250311,093100,29014936,1101,1101,1101,1101,0
20250311,093000,29014936,1101,1097,1101,1097,2
20250311,092900,29012738,1100,1100,1100,1100,0
20250311,092800,29012738,1100,1100,1100,1097,12
20250311,092700,28999541,1097,1097,1097,1097,0
20250311,092600,28999541,1097,1097,1097,1097,0
20250311,092500,28999541,1097,1098,1100,1097,54
20250311,092400,28940277,1098,1098,1098,1098,0
20250311,092300,28940277,1098,1098,1098,1098,0
20250311,092200,28940277,1098,1100,1100,1098,836
20250311,092100,28021749,1101,1101,1101,1101,0
20250311,092000,28021749,1101,1101,1101,1101,5
20250311,091900,28016244,1098,1098,1098,1098,5
20250311,091800,28010754,1100,1100,1100,1100,5
20250311,091700,28005254,1100,1100,1100,1100,1
20250311,091600,28004154,1098,1098,1098,1098,1008
20250311,091500,26897370,1098,1098,1098,1098,19
20250311,091400,26876508,1098,1098,1098,1098,2
20250311,091300,26874312,1097,1099,1099,1097,234
20250311,091200,26617548,1097,1097,1097,1097,2
20250311,091100,26615354,1097,1096,1097,1096,2000
20250311,091000,24421355,1097,1098,1098,1094,1118
20250311,090900,23196951,1098,1108,1108,1098,10205
20250311,090800,11956783,1111,1116,1116,1108,4576
20250311,090700,6869806,1112,1114,1114,1103,406
20250311,090600,6418701,1118,1120,1120,1115,1988
20250311,090500,4198777,1120,1116,1120,1116,970
20250311,090400,3113464,1116,1116,1116,1116,0
20250311,090300,3113464,1116,1116,1116,1116,0
20250311,090200,3113464,1116,1116,1116,1116,501
20250311,090100,2554348,1117,1123,1123,1117,185
20250311,090000,2346912,1124,1124,1124,1124,2088
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192400 87632693 1093 1093 1093 1093 1169
3 20250311 192300 87632693 1093 1093 1093 1093 0
4 20250311 192200 87632693 1093 1093 1093 1093 0
5 20250311 192100 87632693 1093 1093 1093 1093 0
6 20250311 192000 87632693 1093 1093 1093 1093 0
7 20250311 191900 87632693 1093 1093 1093 1093 0
8 20250311 191800 87632693 1093 1093 1093 1093 0
9 20250311 191700 87632693 1093 1093 1093 1093 0
10 20250311 191600 87632693 1093 1093 1093 1093 0
11 20250311 191500 87632693 1093 1093 1093 1093 0
12 20250311 191400 87632693 1093 1093 1093 1093 0
13 20250311 191300 87632693 1093 1093 1093 1093 0
14 20250311 191200 87632693 1093 1093 1093 1093 0
15 20250311 191100 87632693 1093 1093 1093 1093 0
16 20250311 191000 87632693 1093 1093 1093 1093 0
17 20250311 190900 87632693 1093 1093 1093 1093 0
18 20250311 190800 87632693 1093 1093 1093 1093 0
19 20250311 190700 87632693 1093 1093 1093 1093 0
20 20250311 190600 87632693 1093 1093 1093 1093 0
21 20250311 190500 87632693 1093 1093 1093 1093 0
22 20250311 190400 87632693 1093 1093 1093 1093 0
23 20250311 190300 87632693 1093 1093 1093 1093 0
24 20250311 190200 87632693 1093 1093 1093 1093 0
25 20250311 190100 87632693 1093 1093 1093 1093 0
26 20250311 190000 87632693 1093 1093 1093 1093 0
27 20250311 185900 87632693 1093 1093 1093 1093 0
28 20250311 185800 87632693 1093 1093 1093 1093 0
29 20250311 185700 87632693 1093 1093 1093 1093 0
30 20250311 185600 87632693 1093 1093 1093 1093 0
31 20250311 185500 87632693 1093 1093 1093 1093 0
32 20250311 185400 87632693 1093 1093 1093 1093 1169
33 20250311 185300 87632693 1093 1093 1093 1093 0
34 20250311 185200 87632693 1093 1093 1093 1093 0
35 20250311 185100 87632693 1093 1093 1093 1093 0
36 20250311 185000 87632693 1093 1093 1093 1093 0
37 20250311 184900 87632693 1093 1093 1093 1093 0
38 20250311 184800 87632693 1093 1093 1093 1093 0
39 20250311 184700 87632693 1093 1093 1093 1093 0
40 20250311 184600 87632693 1093 1093 1093 1093 0
41 20250311 184500 87632693 1093 1093 1093 1093 0
42 20250311 184400 87632693 1093 1093 1093 1093 0
43 20250311 184300 87632693 1093 1093 1093 1093 0
44 20250311 184200 87632693 1093 1093 1093 1093 0
45 20250311 184100 87632693 1093 1093 1093 1093 0
46 20250311 184000 87632693 1093 1093 1093 1093 0
47 20250311 183900 87632693 1093 1093 1093 1093 0
48 20250311 183800 87632693 1093 1093 1093 1093 0
49 20250311 183700 87632693 1093 1093 1093 1093 0
50 20250311 183600 87632693 1093 1093 1093 1093 0
51 20250311 183500 87632693 1093 1093 1093 1093 0
52 20250311 183400 87632693 1093 1093 1093 1093 0
53 20250311 183300 87632693 1093 1093 1093 1093 0
54 20250311 183200 87632693 1093 1093 1093 1093 0
55 20250311 183100 87632693 1093 1093 1093 1093 0
56 20250311 183000 87632693 1093 1093 1093 1093 0
57 20250311 182900 87632693 1093 1093 1093 1093 0
58 20250311 182800 87632693 1093 1093 1093 1093 0
59 20250311 182700 87632693 1093 1093 1093 1093 0
60 20250311 182600 87632693 1093 1093 1093 1093 0
61 20250311 182500 87632693 1093 1093 1093 1093 0
62 20250311 182400 87632693 1093 1093 1093 1093 1169
63 20250311 182300 87632693 1093 1093 1093 1093 0
64 20250311 182200 87632693 1093 1093 1093 1093 0
65 20250311 182100 87632693 1093 1093 1093 1093 0
66 20250311 182000 87632693 1093 1093 1093 1093 0
67 20250311 181900 87632693 1093 1093 1093 1093 0
68 20250311 181800 87632693 1093 1093 1093 1093 0
69 20250311 181700 87632693 1093 1093 1093 1093 0
70 20250311 181600 87632693 1093 1093 1093 1093 0
71 20250311 181500 87632693 1093 1093 1093 1093 0
72 20250311 181400 87632693 1093 1093 1093 1093 0
73 20250311 181300 87632693 1093 1093 1093 1093 0
74 20250311 181200 87632693 1093 1093 1093 1093 0
75 20250311 181100 87632693 1093 1093 1093 1093 0
76 20250311 181000 87632693 1093 1093 1093 1093 0
77 20250311 180900 87632693 1093 1093 1093 1093 0
78 20250311 180800 87632693 1093 1093 1093 1093 0
79 20250311 180700 87632693 1093 1093 1093 1093 0
80 20250311 180600 87632693 1093 1093 1093 1093 0
81 20250311 180500 87632693 1093 1093 1093 1093 0
82 20250311 180400 87632693 1093 1093 1093 1093 0
83 20250311 180300 87632693 1093 1093 1093 1093 0
84 20250311 180200 87632693 1093 1093 1093 1093 0
85 20250311 180100 87632693 1093 1093 1093 1093 0
86 20250311 180000 87632693 1093 1093 1093 1093 0
87 20250311 175900 87632693 1093 1093 1093 1093 0
88 20250311 175800 87632693 1093 1093 1093 1093 0
89 20250311 175700 87632693 1093 1093 1093 1093 0
90 20250311 175600 87632693 1093 1093 1093 1093 0
91 20250311 175500 87632693 1093 1093 1093 1093 0
92 20250311 175400 87632693 1093 1093 1093 1093 1169
93 20250311 175300 87632693 1093 1093 1093 1093 0
94 20250311 175200 87632693 1093 1093 1093 1093 0
95 20250311 175100 87632693 1093 1093 1093 1093 0
96 20250311 175000 87632693 1093 1093 1093 1093 0
97 20250311 174900 87632693 1093 1093 1093 1093 0
98 20250311 174800 87632693 1093 1093 1093 1093 0
99 20250311 174700 87632693 1093 1093 1093 1093 0
100 20250311 174600 87632693 1093 1093 1093 1093 0
101 20250311 174500 87632693 1093 1093 1093 1093 0
102 20250311 174400 87632693 1093 1093 1093 1093 0
103 20250311 174300 87632693 1093 1093 1093 1093 0
104 20250311 174200 87632693 1093 1093 1093 1093 0
105 20250311 174100 87632693 1093 1093 1093 1093 0
106 20250311 174000 87632693 1093 1093 1093 1093 0
107 20250311 173900 87632693 1093 1093 1093 1093 0
108 20250311 173800 87632693 1093 1093 1093 1093 0
109 20250311 173700 87632693 1093 1093 1093 1093 0
110 20250311 173600 87632693 1093 1093 1093 1093 0
111 20250311 173500 87632693 1093 1093 1093 1093 0
112 20250311 173400 87632693 1093 1093 1093 1093 0
113 20250311 173300 87632693 1093 1093 1093 1093 0
114 20250311 173200 87632693 1093 1093 1093 1093 0
115 20250311 173100 87632693 1093 1093 1093 1093 0
116 20250311 173000 87632693 1093 1093 1093 1093 0
117 20250311 172900 87632693 1093 1093 1093 1093 0
118 20250311 172800 87632693 1093 1093 1093 1093 0
119 20250311 172700 87632693 1093 1093 1093 1093 0
120 20250311 172600 87632693 1093 1093 1093 1093 0
121 20250311 172500 87632693 1093 1093 1093 1093 0
122 20250311 172400 87632693 1093 1093 1093 1093 1169
123 20250311 172300 87632693 1093 1093 1093 1093 0
124 20250311 172200 87632693 1093 1093 1093 1093 0
125 20250311 172100 87632693 1093 1093 1093 1093 0
126 20250311 172000 87632693 1093 1093 1093 1093 0
127 20250311 171900 87632693 1093 1093 1093 1093 0
128 20250311 171800 87632693 1093 1093 1093 1093 0
129 20250311 171700 87632693 1093 1093 1093 1093 0
130 20250311 171600 87632693 1093 1093 1093 1093 0
131 20250311 171500 87632693 1093 1093 1093 1093 0
132 20250311 171400 87632693 1093 1093 1093 1093 0
133 20250311 171300 87632693 1093 1093 1093 1093 0
134 20250311 171200 87632693 1093 1093 1093 1093 0
135 20250311 171100 87632693 1093 1093 1093 1093 0
136 20250311 171000 87632693 1093 1093 1093 1093 0
137 20250311 170900 87632693 1093 1093 1093 1093 0
138 20250311 170800 87632693 1093 1093 1093 1093 0
139 20250311 170700 87632693 1093 1093 1093 1093 0
140 20250311 170600 87632693 1093 1093 1093 1093 0
141 20250311 170500 87632693 1093 1093 1093 1093 0
142 20250311 170400 87632693 1093 1093 1093 1093 0
143 20250311 170300 87632693 1093 1093 1093 1093 0
144 20250311 170200 87632693 1093 1093 1093 1093 0
145 20250311 170100 87632693 1093 1093 1093 1093 0
146 20250311 170000 87632693 1093 1093 1093 1093 0
147 20250311 165900 87632693 1093 1093 1093 1093 0
148 20250311 165800 87632693 1093 1093 1093 1093 0
149 20250311 165700 87632693 1093 1093 1093 1093 0
150 20250311 165600 87632693 1093 1093 1093 1093 0
151 20250311 165500 87632693 1093 1093 1093 1093 0
152 20250311 165400 87632693 1093 1093 1093 1093 1169
153 20250311 165300 87632693 1093 1093 1093 1093 0
154 20250311 165200 87632693 1093 1093 1093 1093 0
155 20250311 165100 87632693 1093 1093 1093 1093 0
156 20250311 165000 87632693 1093 1093 1093 1093 0
157 20250311 164900 87632693 1093 1093 1093 1093 0
158 20250311 164800 87632693 1093 1093 1093 1093 0
159 20250311 164700 87632693 1093 1093 1093 1093 0
160 20250311 164600 87632693 1093 1093 1093 1093 0
161 20250311 164500 87632693 1093 1093 1093 1093 0
162 20250311 164400 87632693 1093 1093 1093 1093 0
163 20250311 164300 87632693 1093 1093 1093 1093 0
164 20250311 164200 87632693 1093 1093 1093 1093 0
165 20250311 164100 87632693 1093 1093 1093 1093 0
166 20250311 164000 87632693 1093 1093 1093 1093 0
167 20250311 163900 87632693 1093 1093 1093 1093 0
168 20250311 163800 87632693 1093 1093 1093 1093 0
169 20250311 163700 87632693 1093 1093 1093 1093 0
170 20250311 163600 87632693 1093 1093 1093 1093 0
171 20250311 163500 87632693 1093 1093 1093 1093 0
172 20250311 163400 87632693 1093 1093 1093 1093 0
173 20250311 163300 87632693 1093 1093 1093 1093 0
174 20250311 163200 87632693 1093 1093 1093 1093 0
175 20250311 163100 87632693 1093 1093 1093 1093 0
176 20250311 163000 87632693 1093 1093 1093 1093 0
177 20250311 162900 87632693 1093 1093 1093 1093 0
178 20250311 162800 87632693 1093 1093 1093 1093 0
179 20250311 162700 87632693 1093 1093 1093 1093 0
180 20250311 162600 87632693 1093 1093 1093 1093 0
181 20250311 162500 87632693 1093 1093 1093 1093 0
182 20250311 162400 87632693 1093 1093 1093 1093 1169
183 20250311 162300 87632693 1093 1093 1093 1093 0
184 20250311 162200 87632693 1093 1093 1093 1093 0
185 20250311 162100 87632693 1093 1093 1093 1093 0
186 20250311 162000 87632693 1093 1093 1093 1093 0
187 20250311 161900 87632693 1093 1093 1093 1093 0
188 20250311 161800 87632693 1093 1093 1093 1093 0
189 20250311 161700 87632693 1093 1093 1093 1093 0
190 20250311 161600 87632693 1093 1093 1093 1093 0
191 20250311 161500 87632693 1093 1093 1093 1093 0
192 20250311 161400 87632693 1093 1093 1093 1093 0
193 20250311 161300 87632693 1093 1093 1093 1093 0
194 20250311 161200 87632693 1093 1093 1093 1093 0
195 20250311 161100 87632693 1093 1093 1093 1093 0
196 20250311 161000 87632693 1093 1093 1093 1093 0
197 20250311 160900 87632693 1093 1093 1093 1093 0
198 20250311 160800 87632693 1093 1093 1093 1093 0
199 20250311 160700 87632693 1093 1093 1093 1093 0
200 20250311 160600 87632693 1093 1093 1093 1093 0
201 20250311 160500 87632693 1093 1093 1093 1093 0
202 20250311 160400 87632693 1093 1093 1093 1093 0
203 20250311 160300 87632693 1093 1093 1093 1093 0
204 20250311 160200 87632693 1093 1093 1093 1093 0
205 20250311 160100 87632693 1093 1093 1093 1093 0
206 20250311 160000 87632693 1093 1093 1093 1093 0
207 20250311 155900 87632693 1093 1093 1093 1093 0
208 20250311 155800 87632693 1093 1093 1093 1093 0
209 20250311 155700 87632693 1093 1093 1093 1093 0
210 20250311 155600 87632693 1093 1093 1093 1093 0
211 20250311 155500 87632693 1093 1093 1093 1093 0
212 20250311 155400 87632693 1093 1093 1093 1093 1169
213 20250311 155300 87632693 1093 1093 1093 1093 0
214 20250311 155200 87632693 1093 1093 1093 1093 0
215 20250311 155100 87632693 1093 1093 1093 1093 0
216 20250311 155000 87632693 1093 1093 1093 1093 0
217 20250311 154900 87632693 1093 1093 1093 1093 0
218 20250311 154800 87632693 1093 1093 1093 1093 0
219 20250311 154700 87632693 1093 1093 1093 1093 0
220 20250311 154600 87632693 1093 1093 1093 1093 0
221 20250311 154500 87632693 1093 1093 1093 1093 0
222 20250311 154400 87632693 1093 1093 1093 1093 0
223 20250311 154300 87632693 1093 1093 1093 1093 0
224 20250311 154200 87632693 1093 1093 1093 1093 0
225 20250311 154100 87632693 1093 1093 1093 1093 0
226 20250311 154000 87632693 1093 1093 1093 1093 0
227 20250311 153900 87632693 1093 1093 1093 1093 0
228 20250311 153800 87632693 1093 1093 1093 1093 0
229 20250311 153700 87632693 1093 1093 1093 1093 0
230 20250311 153600 87632693 1093 1093 1093 1093 0
231 20250311 153500 87632693 1093 1093 1093 1093 0
232 20250311 153400 87632693 1093 1093 1093 1093 0
233 20250311 153300 87632693 1093 1093 1093 1093 0
234 20250311 153200 87632693 1093 1093 1093 1093 0
235 20250311 153100 87632693 1093 1093 1093 1093 0
236 20250311 153000 87632693 1093 1093 1093 1093 1169
237 20250311 152900 86354976 1093 1093 1093 1093 0
238 20250311 152800 86354976 1093 1093 1093 1093 0
239 20250311 152700 86354976 1093 1093 1093 1093 0
240 20250311 152600 86354976 1093 1093 1093 1093 0
241 20250311 152500 86354976 1093 1093 1093 1093 0
242 20250311 152400 86354976 1093 1093 1093 1093 0
243 20250311 152300 86354976 1093 1093 1093 1093 0
244 20250311 152200 86354976 1093 1093 1093 1093 0
245 20250311 152100 86354976 1093 1093 1093 1093 0
246 20250311 152000 86354976 1093 1093 1093 1093 0
247 20250311 151900 86354976 1093 1093 1093 1093 0
248 20250311 151800 86354976 1093 1093 1093 1093 0
249 20250311 151700 86354976 1093 1093 1093 1093 0
250 20250311 151600 86354976 1093 1093 1093 1093 23
251 20250311 151500 86329837 1092 1092 1092 1092 69
252 20250311 151400 86254489 1094 1094 1094 1094 0
253 20250311 151300 86254489 1094 1094 1094 1094 0
254 20250311 151200 86254489 1094 1094 1094 1094 0
255 20250311 151100 86254489 1094 1094 1094 1094 1
256 20250311 151000 86253395 1093 1093 1093 1093 0
257 20250311 150900 86253395 1093 1093 1093 1093 64
258 20250311 150800 86183443 1094 1094 1094 1094 118
259 20250311 150700 86054351 1094 1094 1094 1094 0
260 20250311 150600 86054351 1094 1094 1094 1094 0
261 20250311 150500 86054351 1094 1094 1094 1094 0
262 20250311 150400 86054351 1094 1094 1094 1094 0
263 20250311 150300 86054351 1094 1094 1094 1094 0
264 20250311 150200 86054351 1094 1094 1094 1094 228
265 20250311 150100 85804919 1093 1093 1093 1093 6
266 20250311 150000 85798361 1093 1093 1093 1093 121
267 20250311 145900 85666108 1095 1095 1095 1095 0
268 20250311 145800 85666108 1095 1095 1095 1095 0
269 20250311 145700 85666108 1095 1095 1095 1095 0
270 20250311 145600 85666108 1095 1095 1095 1095 0
271 20250311 145500 85666108 1095 1095 1095 1095 0
272 20250311 145400 85666108 1095 1095 1095 1095 0
273 20250311 145300 85666108 1095 1094 1095 1094 3
274 20250311 145200 85662825 1094 1093 1094 1092 401
275 20250311 145100 85224917 1094 1094 1094 1094 0
276 20250311 145000 85224917 1094 1094 1094 1094 0
277 20250311 144900 85224917 1094 1095 1095 1094 690
278 20250311 144800 84469456 1096 1096 1096 1096 0
279 20250311 144700 84469456 1096 1096 1096 1096 0
280 20250311 144600 84469456 1096 1096 1096 1096 1
281 20250311 144500 84468360 1095 1095 1095 1095 0
282 20250311 144400 84468360 1095 1095 1095 1095 0
283 20250311 144300 84468360 1095 1095 1095 1095 400
284 20250311 144200 84030360 1095 1095 1095 1095 0
285 20250311 144100 84030360 1095 1095 1095 1095 0
286 20250311 144000 84030360 1095 1095 1095 1095 0
287 20250311 143900 84030360 1095 1095 1095 1095 0
288 20250311 143800 84030360 1095 1095 1095 1095 4
289 20250311 143700 84025980 1095 1095 1095 1095 41
290 20250311 143600 83981085 1095 1095 1095 1095 0
291 20250311 143500 83981085 1095 1095 1095 1095 0
292 20250311 143400 83981085 1095 1095 1095 1095 0
293 20250311 143300 83981085 1095 1095 1095 1095 0
294 20250311 143200 83981085 1095 1095 1095 1095 0
295 20250311 143100 83981085 1095 1095 1095 1095 0
296 20250311 143000 83981085 1095 1095 1095 1095 0
297 20250311 142900 83981085 1095 1095 1095 1095 8
298 20250311 142800 83972325 1094 1094 1094 1094 0
299 20250311 142700 83972325 1094 1094 1094 1094 0
300 20250311 142600 83972325 1094 1094 1094 1094 0
301 20250311 142500 83972325 1094 1094 1094 1094 0
302 20250311 142400 83972325 1094 1094 1094 1094 0
303 20250311 142300 83972325 1094 1094 1094 1094 172
304 20250311 142200 83784157 1094 1094 1094 1094 0
305 20250311 142100 83784157 1094 1094 1094 1094 0
306 20250311 142000 83784157 1094 1094 1094 1094 0
307 20250311 141900 83784157 1094 1094 1094 1094 0
308 20250311 141800 83784157 1094 1094 1094 1094 0
309 20250311 141700 83784157 1094 1094 1094 1094 0
310 20250311 141600 83784157 1094 1094 1094 1094 0
311 20250311 141500 83784157 1094 1094 1094 1094 0
312 20250311 141400 83784157 1094 1094 1094 1094 0
313 20250311 141300 83784157 1094 1094 1094 1094 1
314 20250311 141200 83783063 1093 1093 1093 1093 0
315 20250311 141100 83783063 1093 1093 1093 1093 0
316 20250311 141000 83783063 1093 1093 1093 1093 0
317 20250311 140900 83783063 1093 1093 1093 1093 0
318 20250311 140800 83783063 1093 1093 1093 1093 118
319 20250311 140700 83654089 1095 1095 1095 1095 0
320 20250311 140600 83654089 1095 1095 1095 1095 1
321 20250311 140500 83652994 1093 1094 1094 1093 89
322 20250311 140400 83555716 1095 1095 1095 1095 0
323 20250311 140300 83555716 1095 1095 1095 1095 0
324 20250311 140200 83555716 1095 1095 1095 1095 0
325 20250311 140100 83555716 1095 1095 1095 1095 0
326 20250311 140000 83555716 1095 1095 1095 1095 10
327 20250311 135900 83544766 1095 1095 1095 1095 0
328 20250311 135800 83544766 1095 1095 1095 1095 2
329 20250311 135700 83542576 1094 1094 1094 1094 0
330 20250311 135600 83542576 1094 1094 1094 1094 0
331 20250311 135500 83542576 1094 1094 1094 1094 201
332 20250311 135400 83322682 1094 1094 1094 1094 0
333 20250311 135300 83322682 1094 1094 1094 1094 0
334 20250311 135200 83322682 1094 1094 1094 1094 0
335 20250311 135100 83322682 1094 1094 1094 1094 0
336 20250311 135000 83322682 1094 1094 1094 1094 0
337 20250311 134900 83322682 1094 1094 1094 1094 0
338 20250311 134800 83322682 1094 1094 1094 1094 1
339 20250311 134700 83321588 1092 1092 1092 1092 51
340 20250311 134600 83265896 1092 1093 1093 1092 3
341 20250311 134500 83262619 1092 1092 1092 1092 0
342 20250311 134400 83262619 1092 1092 1092 1092 1
343 20250311 134300 83261527 1091 1094 1094 1091 12080
344 20250311 134200 70064742 1096 1096 1096 1096 0
345 20250311 134100 70064742 1096 1096 1096 1096 0
346 20250311 134000 70064742 1096 1096 1096 1096 0
347 20250311 133900 70064742 1096 1096 1096 1096 0
348 20250311 133800 70064742 1096 1096 1096 1096 1
349 20250311 133700 70063646 1095 1095 1095 1095 0
350 20250311 133600 70063646 1095 1095 1095 1095 0
351 20250311 133500 70063646 1095 1095 1095 1095 0
352 20250311 133400 70063646 1095 1095 1095 1095 0
353 20250311 133300 70063646 1095 1095 1095 1095 0
354 20250311 133200 70063646 1095 1094 1095 1094 2892
355 20250311 133100 66899796 1091 1091 1091 1091 0
356 20250311 133000 66899796 1091 1095 1095 1091 7105
357 20250311 132900 59133840 1095 1096 1096 1095 103
358 20250311 132800 59021054 1093 1093 1093 1093 0
359 20250311 132700 59021054 1093 1093 1093 1093 0
360 20250311 132600 59021054 1093 1094 1094 1093 3
361 20250311 132500 59017773 1095 1095 1095 1095 0
362 20250311 132400 59017773 1095 1095 1095 1095 0
363 20250311 132300 59017773 1095 1095 1095 1095 0
364 20250311 132200 59017773 1095 1095 1095 1095 0
365 20250311 132100 59017773 1095 1095 1095 1095 0
366 20250311 132000 59017773 1095 1095 1095 1095 0
367 20250311 131900 59017773 1095 1095 1095 1095 0
368 20250311 131800 59017773 1095 1095 1095 1095 0
369 20250311 131700 59017773 1095 1095 1095 1095 0
370 20250311 131600 59017773 1095 1095 1095 1095 0
371 20250311 131500 59017773 1095 1095 1095 1095 0
372 20250311 131400 59017773 1095 1095 1095 1095 0
373 20250311 131300 59017773 1095 1095 1095 1095 0
374 20250311 131200 59017773 1095 1095 1095 1095 0
375 20250311 131100 59017773 1095 1095 1095 1095 0
376 20250311 131000 59017773 1095 1095 1095 1095 1
377 20250311 130900 59016678 1095 1094 1095 1094 1376
378 20250311 130800 57511333 1093 1093 1093 1093 51
379 20250311 130700 57455590 1093 1093 1093 1093 6
380 20250311 130600 57449032 1094 1094 1094 1094 5
381 20250311 130500 57443562 1095 1095 1095 1095 0
382 20250311 130400 57443562 1095 1095 1095 1095 0
383 20250311 130300 57443562 1095 1095 1095 1095 0
384 20250311 130200 57443562 1095 1095 1095 1095 0
385 20250311 130100 57443562 1095 1095 1095 1095 0
386 20250311 130000 57443562 1095 1095 1095 1095 0
387 20250311 125900 57443562 1095 1095 1095 1095 0
388 20250311 125800 57443562 1095 1095 1095 1095 0
389 20250311 125700 57443562 1095 1095 1095 1095 2
390 20250311 125600 57441372 1095 1095 1095 1095 1
391 20250311 125500 57440277 1093 1095 1096 1093 632
392 20250311 125400 56749210 1095 1095 1096 1095 1549
393 20250311 125300 55052929 1096 1096 1096 1096 4
394 20250311 125200 55048545 1096 1096 1096 1096 10
395 20250311 125100 55037585 1098 1098 1098 1098 0
396 20250311 125000 55037585 1098 1098 1098 1098 30
397 20250311 124900 55004645 1098 1098 1098 1098 0
398 20250311 124800 55004645 1098 1098 1098 1098 0
399 20250311 124700 55004645 1098 1098 1098 1098 0
400 20250311 124600 55004645 1098 1098 1098 1098 0
401 20250311 124500 55004645 1098 1098 1098 1098 0
402 20250311 124400 55004645 1098 1098 1098 1098 0
403 20250311 124300 55004645 1098 1098 1098 1098 0
404 20250311 124200 55004645 1098 1098 1098 1098 0
405 20250311 124100 55004645 1098 1097 1098 1097 121
406 20250311 124000 54871897 1097 1097 1097 1097 0
407 20250311 123900 54871897 1097 1097 1097 1097 1
408 20250311 123800 54870800 1095 1095 1095 1095 0
409 20250311 123700 54870800 1095 1095 1095 1095 0
410 20250311 123600 54870800 1095 1095 1095 1095 0
411 20250311 123500 54870800 1095 1095 1095 1095 1
412 20250311 123400 54869705 1096 1099 1099 1093 6209
413 20250311 123300 48072311 1099 1099 1099 1099 9
414 20250311 123200 48062420 1098 1099 1099 1098 400
415 20250311 123100 47623219 1100 1100 1100 1100 0
416 20250311 123000 47623219 1100 1100 1100 1100 1
417 20250311 122900 47622119 1099 1099 1099 1099 502
418 20250311 122800 47070421 1098 1098 1098 1098 0
419 20250311 122700 47070421 1098 1098 1098 1098 0
420 20250311 122600 47070421 1098 1098 1098 1098 0
421 20250311 122500 47070421 1098 1098 1098 1098 0
422 20250311 122400 47070421 1098 1098 1098 1098 0
423 20250311 122300 47070421 1098 1098 1098 1098 0
424 20250311 122200 47070421 1098 1098 1098 1098 2
425 20250311 122100 47068225 1097 1097 1097 1097 109
426 20250311 122000 46948652 1096 1096 1096 1096 0
427 20250311 121900 46948652 1096 1096 1096 1096 0
428 20250311 121800 46948652 1096 1096 1096 1096 0
429 20250311 121700 46948652 1096 1096 1096 1096 0
430 20250311 121600 46948652 1096 1097 1097 1095 1770
431 20250311 121500 45009729 1099 1099 1099 1099 0
432 20250311 121400 45009729 1099 1099 1099 1099 1
433 20250311 121300 45008630 1099 1099 1099 1099 0
434 20250311 121200 45008630 1099 1099 1099 1099 0
435 20250311 121100 45008630 1099 1099 1099 1099 0
436 20250311 121000 45008630 1099 1099 1099 1099 0
437 20250311 120900 45008630 1099 1099 1099 1099 0
438 20250311 120800 45008630 1099 1097 1099 1097 6
439 20250311 120700 45002043 1095 1095 1095 1095 4
440 20250311 120600 44997663 1096 1096 1096 1096 168
441 20250311 120500 44813535 1097 1097 1097 1097 20
442 20250311 120400 44791595 1097 1097 1097 1097 0
443 20250311 120300 44791595 1097 1097 1097 1097 0
444 20250311 120200 44791595 1097 1097 1097 1097 0
445 20250311 120100 44791595 1097 1097 1097 1097 0
446 20250311 120000 44791595 1097 1097 1097 1097 0
447 20250311 115900 44791595 1097 1097 1097 1097 0
448 20250311 115800 44791595 1097 1097 1097 1097 0
449 20250311 115700 44791595 1097 1097 1097 1097 0
450 20250311 115600 44791595 1097 1097 1097 1097 0
451 20250311 115500 44791595 1097 1097 1097 1097 0
452 20250311 115400 44791595 1097 1097 1097 1097 0
453 20250311 115300 44791595 1097 1097 1097 1097 0
454 20250311 115200 44791595 1097 1097 1097 1097 0
455 20250311 115100 44791595 1097 1097 1097 1097 0
456 20250311 115000 44791595 1097 1097 1097 1097 0
457 20250311 114900 44791595 1097 1097 1097 1097 0
458 20250311 114800 44791595 1097 1097 1097 1097 3
459 20250311 114700 44788304 1095 1098 1098 1095 285
460 20250311 114600 44476031 1098 1098 1098 1098 606
461 20250311 114500 43810643 1097 1097 1097 1097 0
462 20250311 114400 43810643 1097 1097 1097 1097 294
463 20250311 114300 43488125 1095 1095 1095 1095 0
464 20250311 114200 43488125 1095 1095 1095 1095 0
465 20250311 114100 43488125 1095 1095 1095 1095 0
466 20250311 114000 43488125 1095 1095 1095 1095 0
467 20250311 113900 43488125 1095 1095 1095 1095 0
468 20250311 113800 43488125 1095 1095 1095 1095 0
469 20250311 113700 43488125 1095 1095 1095 1095 0
470 20250311 113600 43488125 1095 1095 1095 1095 1
471 20250311 113500 43487030 1095 1095 1095 1095 0
472 20250311 113400 43487030 1095 1095 1095 1095 0
473 20250311 113300 43487030 1095 1095 1095 1095 1
474 20250311 113200 43485935 1095 1095 1095 1095 2
475 20250311 113100 43483745 1095 1095 1095 1095 5
476 20250311 113000 43478270 1095 1095 1095 1095 1
477 20250311 112900 43477175 1095 1095 1095 1095 1
478 20250311 112800 43476080 1095 1093 1095 1093 118
479 20250311 112700 43347020 1092 1092 1092 1092 0
480 20250311 112600 43347020 1092 1092 1092 1092 0
481 20250311 112500 43347020 1092 1092 1092 1092 0
482 20250311 112400 43347020 1092 1092 1092 1092 0
483 20250311 112300 43347020 1092 1092 1092 1092 0
484 20250311 112200 43347020 1092 1092 1092 1092 0
485 20250311 112100 43347020 1092 1092 1092 1092 0
486 20250311 112000 43347020 1092 1092 1092 1092 0
487 20250311 111900 43347020 1092 1092 1092 1092 0
488 20250311 111800 43347020 1092 1092 1092 1092 0
489 20250311 111700 43347020 1092 1092 1092 1092 0
490 20250311 111600 43347020 1092 1092 1092 1092 0
491 20250311 111500 43347020 1092 1092 1092 1092 0
492 20250311 111400 43347020 1092 1092 1092 1092 0
493 20250311 111300 43347020 1092 1092 1092 1092 0
494 20250311 111200 43347020 1092 1092 1092 1092 0
495 20250311 111100 43347020 1092 1092 1092 1092 0
496 20250311 111000 43347020 1092 1092 1092 1092 3
497 20250311 110900 43343744 1092 1092 1092 1092 0
498 20250311 110800 43343744 1092 1092 1092 1092 0
499 20250311 110700 43343744 1092 1092 1092 1092 0
500 20250311 110600 43343744 1092 1092 1092 1092 0
501 20250311 110500 43343744 1092 1092 1092 1092 0
502 20250311 110400 43343744 1092 1092 1092 1092 0
503 20250311 110300 43343744 1092 1092 1092 1092 0
504 20250311 110200 43343744 1092 1092 1092 1092 0
505 20250311 110100 43343744 1092 1092 1092 1092 6
506 20250311 110000 43337192 1092 1092 1092 1092 0
507 20250311 105900 43337192 1092 1092 1092 1092 0
508 20250311 105800 43337192 1092 1092 1092 1092 0
509 20250311 105700 43337192 1092 1092 1092 1092 5
510 20250311 105600 43331732 1093 1093 1093 1093 1
511 20250311 105500 43330639 1092 1092 1092 1092 0
512 20250311 105400 43330639 1092 1092 1092 1092 0
513 20250311 105300 43330639 1092 1092 1092 1092 0
514 20250311 105200 43330639 1092 1092 1092 1092 0
515 20250311 105100 43330639 1092 1092 1092 1092 5
516 20250311 105000 43325179 1092 1092 1092 1092 0
517 20250311 104900 43325179 1092 1092 1092 1092 0
518 20250311 104800 43325179 1092 1092 1092 1092 5
519 20250311 104700 43319719 1092 1092 1092 1092 0
520 20250311 104600 43319719 1092 1092 1092 1092 2
521 20250311 104500 43317535 1091 1091 1091 1091 0
522 20250311 104400 43317535 1091 1091 1091 1091 0
523 20250311 104300 43317535 1091 1091 1091 1091 0
524 20250311 104200 43317535 1091 1091 1091 1091 0
525 20250311 104100 43317535 1091 1091 1091 1091 5
526 20250311 104000 43312080 1092 1092 1092 1092 0
527 20250311 103900 43312080 1092 1092 1092 1092 0
528 20250311 103800 43312080 1092 1092 1092 1092 0
529 20250311 103700 43312080 1092 1091 1092 1091 8
530 20250311 103600 43303349 1091 1091 1091 1091 21
531 20250311 103500 43280438 1091 1092 1092 1091 622
532 20250311 103400 42601831 1092 1092 1092 1092 0
533 20250311 103300 42601831 1092 1092 1092 1092 5
534 20250311 103200 42596371 1092 1092 1092 1092 0
535 20250311 103100 42596371 1092 1092 1092 1092 0
536 20250311 103000 42596371 1092 1092 1092 1092 0
537 20250311 102900 42596371 1092 1092 1092 1092 0
538 20250311 102800 42596371 1092 1092 1092 1092 0
539 20250311 102700 42596371 1092 1092 1092 1092 0
540 20250311 102600 42596371 1092 1092 1092 1092 0
541 20250311 102500 42596371 1092 1092 1092 1092 0
542 20250311 102400 42596371 1092 1092 1092 1092 0
543 20250311 102300 42596371 1092 1092 1092 1092 0
544 20250311 102200 42596371 1092 1092 1092 1092 10
545 20250311 102100 42585451 1090 1090 1090 1090 19
546 20250311 102000 42564741 1090 1091 1091 1090 446
547 20250311 101900 42078475 1092 1092 1092 1092 0
548 20250311 101800 42078475 1092 1092 1092 1092 0
549 20250311 101700 42078475 1092 1092 1092 1092 0
550 20250311 101600 42078475 1092 1092 1092 1092 2
551 20250311 101500 42076291 1091 1091 1091 1091 0
552 20250311 101400 42076291 1091 1092 1092 1091 2508
553 20250311 101300 39339562 1092 1092 1092 1092 0
554 20250311 101200 39339562 1092 1092 1092 1092 0
555 20250311 101100 39339562 1092 1092 1092 1092 13
556 20250311 101000 39325366 1094 1094 1094 1094 4
557 20250311 100900 39320990 1095 1095 1095 1095 0
558 20250311 100800 39320990 1095 1094 1095 1094 8
559 20250311 100700 39312231 1095 1095 1095 1095 0
560 20250311 100600 39312231 1095 1094 1095 1094 1000
561 20250311 100500 38218152 1094 1092 1094 1092 20
562 20250311 100400 38196292 1095 1095 1095 1095 0
563 20250311 100300 38196292 1095 1095 1095 1095 1200
564 20250311 100200 36882292 1091 1091 1091 1091 0
565 20250311 100100 36882292 1091 1091 1091 1091 0
566 20250311 100000 36882292 1091 1098 1098 1091 5000
567 20250311 095900 31410511 1099 1099 1099 1099 0
568 20250311 095800 31410511 1099 1099 1099 1099 0
569 20250311 095700 31410511 1099 1099 1099 1099 1
570 20250311 095600 31409412 1098 1098 1098 1098 5
571 20250311 095500 31403922 1099 1099 1099 1099 0
572 20250311 095400 31403922 1099 1099 1099 1099 0
573 20250311 095300 31403922 1099 1099 1099 1099 0
574 20250311 095200 31403922 1099 1099 1099 1099 5
575 20250311 095100 31398427 1098 1098 1098 1098 5
576 20250311 095000 31392937 1099 1099 1099 1099 0
577 20250311 094900 31392937 1099 1099 1099 1099 8
578 20250311 094800 31384145 1098 1098 1098 1098 5
579 20250311 094700 31378655 1099 1099 1099 1099 0
580 20250311 094600 31378655 1099 1098 1099 1098 80
581 20250311 094500 31290814 1100 1102 1102 1099 1487
582 20250311 094400 29654922 1102 1102 1102 1102 16
583 20250311 094300 29637290 1101 1101 1101 1101 29
584 20250311 094200 29605361 1101 1101 1101 1101 76
585 20250311 094100 29521685 1100 1101 1101 1100 186
586 20250311 094000 29316909 1100 1100 1100 1100 0
587 20250311 093900 29316909 1100 1100 1100 1100 0
588 20250311 093800 29316909 1100 1100 1100 1100 84
589 20250311 093700 29224509 1100 1100 1100 1100 0
590 20250311 093600 29224509 1100 1099 1100 1099 7
591 20250311 093500 29216814 1098 1098 1098 1098 20
592 20250311 093400 29194854 1097 1097 1097 1097 0
593 20250311 093300 29194854 1097 1098 1098 1097 164
594 20250311 093200 29014936 1101 1101 1101 1101 0
595 20250311 093100 29014936 1101 1101 1101 1101 0
596 20250311 093000 29014936 1101 1097 1101 1097 2
597 20250311 092900 29012738 1100 1100 1100 1100 0
598 20250311 092800 29012738 1100 1100 1100 1097 12
599 20250311 092700 28999541 1097 1097 1097 1097 0
600 20250311 092600 28999541 1097 1097 1097 1097 0
601 20250311 092500 28999541 1097 1098 1100 1097 54
602 20250311 092400 28940277 1098 1098 1098 1098 0
603 20250311 092300 28940277 1098 1098 1098 1098 0
604 20250311 092200 28940277 1098 1100 1100 1098 836
605 20250311 092100 28021749 1101 1101 1101 1101 0
606 20250311 092000 28021749 1101 1101 1101 1101 5
607 20250311 091900 28016244 1098 1098 1098 1098 5
608 20250311 091800 28010754 1100 1100 1100 1100 5
609 20250311 091700 28005254 1100 1100 1100 1100 1
610 20250311 091600 28004154 1098 1098 1098 1098 1008
611 20250311 091500 26897370 1098 1098 1098 1098 19
612 20250311 091400 26876508 1098 1098 1098 1098 2
613 20250311 091300 26874312 1097 1099 1099 1097 234
614 20250311 091200 26617548 1097 1097 1097 1097 2
615 20250311 091100 26615354 1097 1096 1097 1096 2000
616 20250311 091000 24421355 1097 1098 1098 1094 1118
617 20250311 090900 23196951 1098 1108 1108 1098 10205
618 20250311 090800 11956783 1111 1116 1116 1108 4576
619 20250311 090700 6869806 1112 1114 1114 1103 406
620 20250311 090600 6418701 1118 1120 1120 1115 1988
621 20250311 090500 4198777 1120 1116 1120 1116 970
622 20250311 090400 3113464 1116 1116 1116 1116 0
623 20250311 090300 3113464 1116 1116 1116 1116 0
624 20250311 090200 3113464 1116 1116 1116 1116 501
625 20250311 090100 2554348 1117 1123 1123 1117 185
626 20250311 090000 2346912 1124 1124 1124 1124 2088

1
037400/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,26223346,0,29396370866,0.00
20250306,0,26223346,0,29501264250,0.00
20250305,0,26223346,0,29815944402,0.00
20250304,0,26223346,0,29737274364,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 26223346 0 29396370866 0.00
3 20250306 0 26223346 0 29501264250 0.00
4 20250305 0 26223346 0 29815944402 0.00
5 20250304 0 26223346 0 29737274364 0.00