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

639
052300/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193700,30939815,2440,2440,2440,2440,1043
20250311,193600,30939815,2440,2440,2440,2440,0
20250311,193500,30939815,2440,2440,2440,2440,0
20250311,193400,30939815,2440,2440,2440,2440,0
20250311,193300,30939815,2440,2440,2440,2440,0
20250311,193200,30939815,2440,2440,2440,2440,0
20250311,193100,30939815,2440,2440,2440,2440,0
20250311,193000,30939815,2440,2440,2440,2440,0
20250311,192900,30939815,2440,2440,2440,2440,0
20250311,192800,30939815,2440,2440,2440,2440,0
20250311,192700,30939815,2440,2440,2440,2440,0
20250311,192600,30939815,2440,2440,2440,2440,0
20250311,192500,30939815,2440,2440,2440,2440,0
20250311,192400,30939815,2440,2440,2440,2440,0
20250311,192300,30939815,2440,2440,2440,2440,0
20250311,192200,30939815,2440,2440,2440,2440,0
20250311,192100,30939815,2440,2440,2440,2440,0
20250311,192000,30939815,2440,2440,2440,2440,0
20250311,191900,30939815,2440,2440,2440,2440,0
20250311,191800,30939815,2440,2440,2440,2440,0
20250311,191700,30939815,2440,2440,2440,2440,0
20250311,191600,30939815,2440,2440,2440,2440,0
20250311,191500,30939815,2440,2440,2440,2440,0
20250311,191400,30939815,2440,2440,2440,2440,0
20250311,191300,30939815,2440,2440,2440,2440,0
20250311,191200,30939815,2440,2440,2440,2440,0
20250311,191100,30939815,2440,2440,2440,2440,0
20250311,191000,30939815,2440,2440,2440,2440,0
20250311,190900,30939815,2440,2440,2440,2440,0
20250311,190800,30939815,2440,2440,2440,2440,0
20250311,190700,30939815,2440,2440,2440,2440,1043
20250311,190600,30939815,2440,2440,2440,2440,0
20250311,190500,30939815,2440,2440,2440,2440,0
20250311,190400,30939815,2440,2440,2440,2440,0
20250311,190300,30939815,2440,2440,2440,2440,0
20250311,190200,30939815,2440,2440,2440,2440,0
20250311,190100,30939815,2440,2440,2440,2440,0
20250311,190000,30939815,2440,2440,2440,2440,0
20250311,185900,30939815,2440,2440,2440,2440,0
20250311,185800,30939815,2440,2440,2440,2440,0
20250311,185700,30939815,2440,2440,2440,2440,0
20250311,185600,30939815,2440,2440,2440,2440,0
20250311,185500,30939815,2440,2440,2440,2440,0
20250311,185400,30939815,2440,2440,2440,2440,0
20250311,185300,30939815,2440,2440,2440,2440,0
20250311,185200,30939815,2440,2440,2440,2440,0
20250311,185100,30939815,2440,2440,2440,2440,0
20250311,185000,30939815,2440,2440,2440,2440,0
20250311,184900,30939815,2440,2440,2440,2440,0
20250311,184800,30939815,2440,2440,2440,2440,0
20250311,184700,30939815,2440,2440,2440,2440,0
20250311,184600,30939815,2440,2440,2440,2440,0
20250311,184500,30939815,2440,2440,2440,2440,0
20250311,184400,30939815,2440,2440,2440,2440,0
20250311,184300,30939815,2440,2440,2440,2440,0
20250311,184200,30939815,2440,2440,2440,2440,0
20250311,184100,30939815,2440,2440,2440,2440,0
20250311,184000,30939815,2440,2440,2440,2440,0
20250311,183900,30939815,2440,2440,2440,2440,0
20250311,183800,30939815,2440,2440,2440,2440,0
20250311,183700,30939815,2440,2440,2440,2440,1043
20250311,183600,30939815,2440,2440,2440,2440,0
20250311,183500,30939815,2440,2440,2440,2440,0
20250311,183400,30939815,2440,2440,2440,2440,0
20250311,183300,30939815,2440,2440,2440,2440,0
20250311,183200,30939815,2440,2440,2440,2440,0
20250311,183100,30939815,2440,2440,2440,2440,0
20250311,183000,30939815,2440,2440,2440,2440,0
20250311,182900,30939815,2440,2440,2440,2440,0
20250311,182800,30939815,2440,2440,2440,2440,0
20250311,182700,30939815,2440,2440,2440,2440,0
20250311,182600,30939815,2440,2440,2440,2440,0
20250311,182500,30939815,2440,2440,2440,2440,0
20250311,182400,30939815,2440,2440,2440,2440,0
20250311,182300,30939815,2440,2440,2440,2440,0
20250311,182200,30939815,2440,2440,2440,2440,0
20250311,182100,30939815,2440,2440,2440,2440,0
20250311,182000,30939815,2440,2440,2440,2440,0
20250311,181900,30939815,2440,2440,2440,2440,0
20250311,181800,30939815,2440,2440,2440,2440,0
20250311,181700,30939815,2440,2440,2440,2440,0
20250311,181600,30939815,2440,2440,2440,2440,0
20250311,181500,30939815,2440,2440,2440,2440,0
20250311,181400,30939815,2440,2440,2440,2440,0
20250311,181300,30939815,2440,2440,2440,2440,0
20250311,181200,30939815,2440,2440,2440,2440,0
20250311,181100,30939815,2440,2440,2440,2440,0
20250311,181000,30939815,2440,2440,2440,2440,0
20250311,180900,30939815,2440,2440,2440,2440,0
20250311,180800,30939815,2440,2440,2440,2440,0
20250311,180700,30939815,2440,2440,2440,2440,1043
20250311,180600,30939815,2440,2440,2440,2440,0
20250311,180500,30939815,2440,2440,2440,2440,0
20250311,180400,30939815,2440,2440,2440,2440,0
20250311,180300,30939815,2440,2440,2440,2440,0
20250311,180200,30939815,2440,2440,2440,2440,0
20250311,180100,30939815,2440,2440,2440,2440,0
20250311,180000,30939815,2440,2440,2440,2440,0
20250311,175900,30939815,2440,2440,2440,2440,0
20250311,175800,30939815,2440,2440,2440,2440,0
20250311,175700,30939815,2440,2440,2440,2440,0
20250311,175600,30939815,2440,2440,2440,2440,0
20250311,175500,30939815,2440,2440,2440,2440,0
20250311,175400,30939815,2440,2440,2440,2440,0
20250311,175300,30939815,2440,2440,2440,2440,0
20250311,175200,30939815,2440,2440,2440,2440,0
20250311,175100,30939815,2440,2440,2440,2440,0
20250311,175000,30939815,2440,2440,2440,2440,0
20250311,174900,30939815,2440,2440,2440,2440,0
20250311,174800,30939815,2440,2440,2440,2440,0
20250311,174700,30939815,2440,2440,2440,2440,0
20250311,174600,30939815,2440,2440,2440,2440,0
20250311,174500,30939815,2440,2440,2440,2440,0
20250311,174400,30939815,2440,2440,2440,2440,0
20250311,174300,30939815,2440,2440,2440,2440,0
20250311,174200,30939815,2440,2440,2440,2440,0
20250311,174100,30939815,2440,2440,2440,2440,0
20250311,174000,30939815,2440,2440,2440,2440,0
20250311,173900,30939815,2440,2440,2440,2440,0
20250311,173800,30939815,2440,2440,2440,2440,0
20250311,173700,30939815,2440,2440,2440,2440,1043
20250311,173600,30939815,2440,2440,2440,2440,0
20250311,173500,30939815,2440,2440,2440,2440,0
20250311,173400,30939815,2440,2440,2440,2440,0
20250311,173300,30939815,2440,2440,2440,2440,0
20250311,173200,30939815,2440,2440,2440,2440,0
20250311,173100,30939815,2440,2440,2440,2440,0
20250311,173000,30939815,2440,2440,2440,2440,0
20250311,172900,30939815,2440,2440,2440,2440,0
20250311,172800,30939815,2440,2440,2440,2440,0
20250311,172700,30939815,2440,2440,2440,2440,0
20250311,172600,30939815,2440,2440,2440,2440,0
20250311,172500,30939815,2440,2440,2440,2440,0
20250311,172400,30939815,2440,2440,2440,2440,0
20250311,172300,30939815,2440,2440,2440,2440,0
20250311,172200,30939815,2440,2440,2440,2440,0
20250311,172100,30939815,2440,2440,2440,2440,0
20250311,172000,30939815,2440,2440,2440,2440,0
20250311,171900,30939815,2440,2440,2440,2440,0
20250311,171800,30939815,2440,2440,2440,2440,0
20250311,171700,30939815,2440,2440,2440,2440,0
20250311,171600,30939815,2440,2440,2440,2440,0
20250311,171500,30939815,2440,2440,2440,2440,0
20250311,171400,30939815,2440,2440,2440,2440,0
20250311,171300,30939815,2440,2440,2440,2440,0
20250311,171200,30939815,2440,2440,2440,2440,0
20250311,171100,30939815,2440,2440,2440,2440,0
20250311,171000,30939815,2440,2440,2440,2440,0
20250311,170900,30939815,2440,2440,2440,2440,0
20250311,170800,30939815,2440,2440,2440,2440,0
20250311,170700,30939815,2440,2440,2440,2440,1043
20250311,170600,30939815,2440,2440,2440,2440,0
20250311,170500,30939815,2440,2440,2440,2440,0
20250311,170400,30939815,2440,2440,2440,2440,0
20250311,170300,30939815,2440,2440,2440,2440,0
20250311,170200,30939815,2440,2440,2440,2440,0
20250311,170100,30939815,2440,2440,2440,2440,0
20250311,170000,30939815,2440,2440,2440,2440,0
20250311,165900,30939815,2440,2440,2440,2440,0
20250311,165800,30939815,2440,2440,2440,2440,0
20250311,165700,30939815,2440,2440,2440,2440,0
20250311,165600,30939815,2440,2440,2440,2440,0
20250311,165500,30939815,2440,2440,2440,2440,0
20250311,165400,30939815,2440,2440,2440,2440,0
20250311,165300,30939815,2440,2440,2440,2440,0
20250311,165200,30939815,2440,2440,2440,2440,0
20250311,165100,30939815,2440,2440,2440,2440,0
20250311,165000,30939815,2440,2440,2440,2440,0
20250311,164900,30939815,2440,2440,2440,2440,0
20250311,164800,30939815,2440,2440,2440,2440,0
20250311,164700,30939815,2440,2440,2440,2440,0
20250311,164600,30939815,2440,2440,2440,2440,0
20250311,164500,30939815,2440,2440,2440,2440,0
20250311,164400,30939815,2440,2440,2440,2440,0
20250311,164300,30939815,2440,2440,2440,2440,0
20250311,164200,30939815,2440,2440,2440,2440,0
20250311,164100,30939815,2440,2440,2440,2440,0
20250311,164000,30939815,2440,2440,2440,2440,0
20250311,163900,30939815,2440,2440,2440,2440,0
20250311,163800,30939815,2440,2440,2440,2440,0
20250311,163700,30939815,2440,2440,2440,2440,1043
20250311,163600,30939815,2440,2440,2440,2440,0
20250311,163500,30939815,2440,2440,2440,2440,0
20250311,163400,30939815,2440,2440,2440,2440,0
20250311,163300,30939815,2440,2440,2440,2440,0
20250311,163200,30939815,2440,2440,2440,2440,0
20250311,163100,30939815,2440,2440,2440,2440,0
20250311,163000,30939815,2440,2440,2440,2440,0
20250311,162900,30939815,2440,2440,2440,2440,0
20250311,162800,30939815,2440,2440,2440,2440,0
20250311,162700,30939815,2440,2440,2440,2440,0
20250311,162600,30939815,2440,2440,2440,2440,0
20250311,162500,30939815,2440,2440,2440,2440,0
20250311,162400,30939815,2440,2440,2440,2440,0
20250311,162300,30939815,2440,2440,2440,2440,0
20250311,162200,30939815,2440,2440,2440,2440,0
20250311,162100,30939815,2440,2440,2440,2440,0
20250311,162000,30939815,2440,2440,2440,2440,0
20250311,161900,30939815,2440,2440,2440,2440,0
20250311,161800,30939815,2440,2440,2440,2440,0
20250311,161700,30939815,2440,2440,2440,2440,0
20250311,161600,30939815,2440,2440,2440,2440,0
20250311,161500,30939815,2440,2440,2440,2440,0
20250311,161400,30939815,2440,2440,2440,2440,0
20250311,161300,30939815,2440,2440,2440,2440,0
20250311,161200,30939815,2440,2440,2440,2440,0
20250311,161100,30939815,2440,2440,2440,2440,0
20250311,161000,30939815,2440,2440,2440,2440,0
20250311,160900,30939815,2440,2440,2440,2440,0
20250311,160800,30939815,2440,2440,2440,2440,0
20250311,160700,30939815,2440,2440,2440,2440,1043
20250311,160600,30939815,2440,2440,2440,2440,0
20250311,160500,30939815,2440,2440,2440,2440,0
20250311,160400,30939815,2440,2440,2440,2440,0
20250311,160300,30939815,2440,2440,2440,2440,0
20250311,160200,30939815,2440,2440,2440,2440,0
20250311,160100,30939815,2440,2440,2440,2440,0
20250311,160000,30939815,2440,2440,2440,2440,0
20250311,155900,30939815,2440,2440,2440,2440,0
20250311,155800,30939815,2440,2440,2440,2440,0
20250311,155700,30939815,2440,2440,2440,2440,0
20250311,155600,30939815,2440,2440,2440,2440,0
20250311,155500,30939815,2440,2440,2440,2440,0
20250311,155400,30939815,2440,2440,2440,2440,0
20250311,155300,30939815,2440,2440,2440,2440,0
20250311,155200,30939815,2440,2440,2440,2440,0
20250311,155100,30939815,2440,2440,2440,2440,0
20250311,155000,30939815,2440,2440,2440,2440,0
20250311,154900,30939815,2440,2440,2440,2440,0
20250311,154800,30939815,2440,2440,2440,2440,0
20250311,154700,30939815,2440,2440,2440,2440,0
20250311,154600,30939815,2440,2440,2440,2440,0
20250311,154500,30939815,2440,2440,2440,2440,0
20250311,154400,30939815,2440,2440,2440,2440,0
20250311,154300,30939815,2440,2440,2440,2440,0
20250311,154200,30939815,2440,2440,2440,2440,0
20250311,154100,30939815,2440,2440,2440,2440,0
20250311,154000,30939815,2440,2440,2440,2440,0
20250311,153900,30939815,2440,2440,2440,2440,0
20250311,153800,30939815,2440,2440,2440,2440,0
20250311,153700,30939815,2440,2440,2440,2440,1043
20250311,153600,30939815,2440,2440,2440,2440,0
20250311,153500,30939815,2440,2440,2440,2440,0
20250311,153400,30939815,2440,2440,2440,2440,0
20250311,153300,30939815,2440,2440,2440,2440,0
20250311,153200,30939815,2440,2440,2440,2440,0
20250311,153100,30939815,2440,2440,2440,2440,0
20250311,153000,30939815,2440,2440,2440,2440,1043
20250311,152900,28394895,2440,2440,2440,2440,0
20250311,152800,28394895,2440,2440,2440,2440,0
20250311,152700,28394895,2440,2440,2440,2440,0
20250311,152600,28394895,2440,2440,2440,2440,0
20250311,152500,28394895,2440,2440,2440,2440,0
20250311,152400,28394895,2440,2440,2440,2440,0
20250311,152300,28394895,2440,2440,2440,2440,0
20250311,152200,28394895,2440,2440,2440,2440,0
20250311,152100,28394895,2440,2440,2440,2440,0
20250311,152000,28394895,2440,2440,2440,2440,0
20250311,151900,28394895,2440,2425,2440,2425,1609
20250311,151800,24493055,2425,2425,2425,2425,0
20250311,151700,24493055,2425,2425,2425,2425,0
20250311,151600,24493055,2425,2430,2430,2425,900
20250311,151500,22308685,2445,2445,2445,2445,0
20250311,151400,22308685,2445,2445,2445,2445,0
20250311,151300,22308685,2445,2445,2445,2445,1
20250311,151200,22306240,2430,2430,2430,2430,0
20250311,151100,22306240,2430,2430,2430,2430,0
20250311,151000,22306240,2430,2430,2430,2430,1
20250311,150900,22303810,2445,2445,2445,2445,0
20250311,150800,22303810,2445,2445,2445,2445,0
20250311,150700,22303810,2445,2445,2445,2445,0
20250311,150600,22303810,2445,2445,2445,2445,0
20250311,150500,22303810,2445,2445,2445,2445,0
20250311,150400,22303810,2445,2445,2445,2445,1
20250311,150300,22301365,2425,2435,2435,2425,142
20250311,150200,21956955,2445,2445,2445,2445,0
20250311,150100,21956955,2445,2445,2445,2445,0
20250311,150000,21956955,2445,2445,2445,2445,0
20250311,145900,21956955,2445,2445,2445,2445,0
20250311,145800,21956955,2445,2445,2445,2445,0
20250311,145700,21956955,2445,2445,2445,2445,0
20250311,145600,21956955,2445,2445,2445,2445,0
20250311,145500,21956955,2445,2445,2445,2445,0
20250311,145400,21956955,2445,2445,2445,2445,21
20250311,145300,21905610,2450,2450,2450,2450,0
20250311,145200,21905610,2450,2450,2450,2450,0
20250311,145100,21905610,2450,2450,2450,2450,0
20250311,145000,21905610,2450,2450,2450,2450,0
20250311,144900,21905610,2450,2450,2450,2450,0
20250311,144800,21905610,2450,2450,2450,2450,0
20250311,144700,21905610,2450,2450,2450,2450,0
20250311,144600,21905610,2450,2450,2450,2450,0
20250311,144500,21905610,2450,2450,2450,2450,0
20250311,144400,21905610,2450,2450,2450,2450,0
20250311,144300,21905610,2450,2450,2450,2450,0
20250311,144200,21905610,2450,2450,2450,2450,0
20250311,144100,21905610,2450,2450,2450,2450,0
20250311,144000,21905610,2450,2450,2450,2450,0
20250311,143900,21905610,2450,2450,2450,2450,0
20250311,143800,21905610,2450,2450,2450,2450,0
20250311,143700,21905610,2450,2450,2450,2450,0
20250311,143600,21905610,2450,2450,2450,2450,0
20250311,143500,21905610,2450,2450,2450,2450,0
20250311,143400,21905610,2450,2450,2450,2450,0
20250311,143300,21905610,2450,2450,2450,2450,0
20250311,143200,21905610,2450,2450,2450,2450,0
20250311,143100,21905610,2450,2450,2450,2450,0
20250311,143000,21905610,2450,2450,2450,2450,0
20250311,142900,21905610,2450,2450,2450,2450,0
20250311,142800,21905610,2450,2450,2450,2450,0
20250311,142700,21905610,2450,2450,2450,2450,0
20250311,142600,21905610,2450,2450,2450,2450,0
20250311,142500,21905610,2450,2450,2450,2450,0
20250311,142400,21905610,2450,2450,2450,2450,0
20250311,142300,21905610,2450,2450,2450,2450,0
20250311,142200,21905610,2450,2450,2450,2450,0
20250311,142100,21905610,2450,2450,2450,2450,0
20250311,142000,21905610,2450,2450,2450,2450,0
20250311,141900,21905610,2450,2450,2450,2450,0
20250311,141800,21905610,2450,2450,2450,2450,0
20250311,141700,21905610,2450,2450,2450,2450,0
20250311,141600,21905610,2450,2450,2450,2450,0
20250311,141500,21905610,2450,2450,2450,2450,0
20250311,141400,21905610,2450,2450,2450,2450,0
20250311,141300,21905610,2450,2450,2450,2450,0
20250311,141200,21905610,2450,2450,2450,2450,0
20250311,141100,21905610,2450,2450,2450,2450,0
20250311,141000,21905610,2450,2450,2450,2450,0
20250311,140900,21905610,2450,2450,2450,2450,0
20250311,140800,21905610,2450,2450,2450,2450,0
20250311,140700,21905610,2450,2450,2450,2450,0
20250311,140600,21905610,2450,2450,2450,2450,0
20250311,140500,21905610,2450,2450,2450,2450,0
20250311,140400,21905610,2450,2450,2450,2450,0
20250311,140300,21905610,2450,2450,2450,2450,0
20250311,140200,21905610,2450,2450,2450,2450,0
20250311,140100,21905610,2450,2450,2450,2450,0
20250311,140000,21905610,2450,2450,2450,2450,0
20250311,135900,21905610,2450,2450,2450,2450,0
20250311,135800,21905610,2450,2450,2450,2450,0
20250311,135700,21905610,2450,2450,2450,2450,0
20250311,135600,21905610,2450,2450,2450,2450,0
20250311,135500,21905610,2450,2450,2450,2450,0
20250311,135400,21905610,2450,2450,2450,2450,0
20250311,135300,21905610,2450,2450,2450,2450,0
20250311,135200,21905610,2450,2450,2450,2450,0
20250311,135100,21905610,2450,2450,2450,2450,0
20250311,135000,21905610,2450,2450,2450,2450,0
20250311,134900,21905610,2450,2450,2450,2450,0
20250311,134800,21905610,2450,2450,2450,2450,0
20250311,134700,21905610,2450,2450,2450,2450,3
20250311,134600,21898260,2430,2435,2435,2430,124
20250311,134500,21596790,2455,2455,2455,2455,1
20250311,134400,21594335,2455,2455,2455,2455,0
20250311,134300,21594335,2455,2455,2455,2455,0
20250311,134200,21594335,2455,2455,2455,2455,0
20250311,134100,21594335,2455,2455,2455,2455,0
20250311,134000,21594335,2455,2455,2455,2455,0
20250311,133900,21594335,2455,2455,2455,2455,0
20250311,133800,21594335,2455,2455,2455,2455,0
20250311,133700,21594335,2455,2455,2455,2455,0
20250311,133600,21594335,2455,2455,2455,2455,0
20250311,133500,21594335,2455,2455,2455,2455,0
20250311,133400,21594335,2455,2455,2455,2455,0
20250311,133300,21594335,2455,2455,2455,2455,0
20250311,133200,21594335,2455,2455,2455,2455,1
20250311,133100,21591880,2440,2440,2440,2440,30
20250311,133000,21518680,2460,2450,2460,2450,11
20250311,132900,21491715,2460,2460,2460,2460,0
20250311,132800,21491715,2460,2460,2460,2460,0
20250311,132700,21491715,2460,2460,2460,2460,0
20250311,132600,21491715,2460,2460,2460,2460,0
20250311,132500,21491715,2460,2460,2460,2460,0
20250311,132400,21491715,2460,2460,2460,2460,0
20250311,132300,21491715,2460,2460,2460,2460,0
20250311,132200,21491715,2460,2460,2460,2455,3
20250311,132100,21484340,2450,2450,2450,2445,208
20250311,132000,20974750,2450,2450,2450,2450,0
20250311,131900,20974750,2450,2450,2450,2450,0
20250311,131800,20974750,2450,2450,2450,2450,0
20250311,131700,20974750,2450,2450,2450,2450,0
20250311,131600,20974750,2450,2450,2450,2450,0
20250311,131500,20974750,2450,2450,2450,2450,0
20250311,131400,20974750,2450,2450,2450,2450,0
20250311,131300,20974750,2450,2450,2450,2450,0
20250311,131200,20974750,2450,2450,2450,2450,0
20250311,131100,20974750,2450,2450,2450,2450,0
20250311,131000,20974750,2450,2450,2450,2450,0
20250311,130900,20974750,2450,2450,2450,2450,0
20250311,130800,20974750,2450,2450,2450,2450,0
20250311,130700,20974750,2450,2450,2450,2450,0
20250311,130600,20974750,2450,2450,2450,2450,0
20250311,130500,20974750,2450,2450,2450,2450,0
20250311,130400,20974750,2450,2450,2450,2450,0
20250311,130300,20974750,2450,2450,2450,2450,0
20250311,130200,20974750,2450,2450,2450,2450,0
20250311,130100,20974750,2450,2450,2450,2450,0
20250311,130000,20974750,2450,2450,2450,2450,0
20250311,125900,20974750,2450,2450,2450,2450,0
20250311,125800,20974750,2450,2450,2450,2450,0
20250311,125700,20974750,2450,2450,2450,2450,0
20250311,125600,20974750,2450,2430,2450,2430,467
20250311,125500,19839920,2430,2430,2430,2430,0
20250311,125400,19839920,2430,2430,2430,2430,800
20250311,125300,17895920,2430,2430,2430,2430,0
20250311,125200,17895920,2430,2430,2430,2430,0
20250311,125100,17895920,2430,2430,2430,2430,0
20250311,125000,17895920,2430,2430,2430,2430,0
20250311,124900,17895920,2430,2430,2430,2430,0
20250311,124800,17895920,2430,2430,2430,2430,0
20250311,124700,17895920,2430,2430,2430,2430,0
20250311,124600,17895920,2430,2430,2430,2430,0
20250311,124500,17895920,2430,2430,2430,2430,1
20250311,124400,17893490,2425,2425,2425,2425,1
20250311,124300,17891065,2430,2425,2430,2425,8
20250311,124200,17871645,2430,2430,2430,2430,0
20250311,124100,17871645,2430,2430,2430,2430,0
20250311,124000,17871645,2430,2430,2430,2430,0
20250311,123900,17871645,2430,2430,2430,2430,0
20250311,123800,17871645,2430,2430,2430,2430,0
20250311,123700,17871645,2430,2430,2430,2430,1
20250311,123600,17869215,2420,2420,2420,2420,0
20250311,123500,17869215,2420,2425,2425,2420,47
20250311,123400,17755270,2430,2430,2430,2430,0
20250311,123300,17755270,2430,2430,2430,2430,0
20250311,123200,17755270,2430,2430,2430,2430,0
20250311,123100,17755270,2430,2430,2430,2430,0
20250311,123000,17755270,2430,2430,2430,2430,0
20250311,122900,17755270,2430,2430,2430,2430,0
20250311,122800,17755270,2430,2430,2430,2430,0
20250311,122700,17755270,2430,2430,2430,2430,0
20250311,122600,17755270,2430,2430,2430,2430,0
20250311,122500,17755270,2430,2430,2430,2430,0
20250311,122400,17755270,2430,2430,2430,2430,0
20250311,122300,17755270,2430,2430,2430,2430,0
20250311,122200,17755270,2430,2430,2430,2430,0
20250311,122100,17755270,2430,2430,2430,2430,0
20250311,122000,17755270,2430,2430,2430,2430,10
20250311,121900,17730970,2430,2430,2430,2430,10
20250311,121800,17706670,2430,2430,2430,2430,0
20250311,121700,17706670,2430,2430,2430,2430,0
20250311,121600,17706670,2430,2430,2430,2430,0
20250311,121500,17706670,2430,2430,2430,2430,0
20250311,121400,17706670,2430,2430,2430,2430,0
20250311,121300,17706670,2430,2430,2430,2430,0
20250311,121200,17706670,2430,2430,2430,2430,0
20250311,121100,17706670,2430,2430,2430,2430,1
20250311,121000,17704240,2425,2425,2425,2425,0
20250311,120900,17704240,2425,2425,2425,2425,0
20250311,120800,17704240,2425,2425,2425,2425,0
20250311,120700,17704240,2425,2430,2430,2425,31
20250311,120600,17628960,2430,2430,2430,2430,0
20250311,120500,17628960,2430,2430,2430,2430,0
20250311,120400,17628960,2430,2430,2430,2430,0
20250311,120300,17628960,2430,2430,2430,2430,0
20250311,120200,17628960,2430,2430,2430,2430,0
20250311,120100,17628960,2430,2430,2430,2430,0
20250311,120000,17628960,2430,2430,2430,2430,0
20250311,115900,17628960,2430,2430,2430,2430,0
20250311,115800,17628960,2430,2430,2430,2430,0
20250311,115700,17628960,2430,2430,2430,2430,0
20250311,115600,17628960,2430,2430,2430,2430,0
20250311,115500,17628960,2430,2430,2430,2430,0
20250311,115400,17628960,2430,2430,2430,2430,0
20250311,115300,17628960,2430,2430,2430,2430,0
20250311,115200,17628960,2430,2430,2430,2430,0
20250311,115100,17628960,2430,2430,2430,2430,0
20250311,115000,17628960,2430,2430,2430,2430,0
20250311,114900,17628960,2430,2430,2430,2430,0
20250311,114800,17628960,2430,2430,2430,2430,0
20250311,114700,17628960,2430,2430,2430,2430,0
20250311,114600,17628960,2430,2430,2430,2430,0
20250311,114500,17628960,2430,2430,2430,2430,0
20250311,114400,17628960,2430,2430,2430,2430,0
20250311,114300,17628960,2430,2430,2430,2430,0
20250311,114200,17628960,2430,2430,2430,2430,0
20250311,114100,17628960,2430,2430,2430,2430,0
20250311,114000,17628960,2430,2430,2430,2430,1
20250311,113900,17626530,2430,2430,2430,2430,0
20250311,113800,17626530,2430,2430,2430,2430,0
20250311,113700,17626530,2430,2430,2430,2430,0
20250311,113600,17626530,2430,2430,2430,2430,0
20250311,113500,17626530,2430,2430,2430,2430,0
20250311,113400,17626530,2430,2430,2430,2430,0
20250311,113300,17626530,2430,2430,2430,2430,0
20250311,113200,17626530,2430,2430,2430,2430,0
20250311,113100,17626530,2430,2430,2430,2430,0
20250311,113000,17626530,2430,2430,2430,2430,0
20250311,112900,17626530,2430,2430,2430,2430,0
20250311,112800,17626530,2430,2430,2430,2430,0
20250311,112700,17626530,2430,2430,2430,2430,0
20250311,112600,17626530,2430,2430,2430,2430,0
20250311,112500,17626530,2430,2430,2430,2430,0
20250311,112400,17626530,2430,2430,2430,2430,10
20250311,112300,17602230,2430,2430,2430,2430,0
20250311,112200,17602230,2430,2430,2430,2430,0
20250311,112100,17602230,2430,2430,2430,2430,16
20250311,112000,17563350,2430,2430,2430,2430,0
20250311,111900,17563350,2430,2430,2430,2430,0
20250311,111800,17563350,2430,2430,2430,2430,0
20250311,111700,17563350,2430,2430,2430,2430,0
20250311,111600,17563350,2430,2430,2430,2430,0
20250311,111500,17563350,2430,2430,2430,2430,0
20250311,111400,17563350,2430,2430,2430,2430,0
20250311,111300,17563350,2430,2430,2430,2430,0
20250311,111200,17563350,2430,2430,2430,2430,0
20250311,111100,17563350,2430,2430,2430,2430,0
20250311,111000,17563350,2430,2430,2430,2430,0
20250311,110900,17563350,2430,2430,2430,2430,0
20250311,110800,17563350,2430,2430,2430,2430,0
20250311,110700,17563350,2430,2430,2430,2430,0
20250311,110600,17563350,2430,2430,2430,2430,0
20250311,110500,17563350,2430,2430,2430,2430,0
20250311,110400,17563350,2430,2430,2430,2430,0
20250311,110300,17563350,2430,2430,2430,2430,0
20250311,110200,17563350,2430,2430,2430,2430,0
20250311,110100,17563350,2430,2430,2430,2430,9
20250311,110000,17541480,2430,2430,2430,2430,0
20250311,105900,17541480,2430,2430,2430,2430,0
20250311,105800,17541480,2430,2430,2430,2430,0
20250311,105700,17541480,2430,2430,2430,2430,0
20250311,105600,17541480,2430,2430,2430,2430,0
20250311,105500,17541480,2430,2430,2430,2430,0
20250311,105400,17541480,2430,2430,2430,2430,0
20250311,105300,17541480,2430,2430,2430,2430,0
20250311,105200,17541480,2430,2430,2430,2430,0
20250311,105100,17541480,2430,2430,2430,2430,0
20250311,105000,17541480,2430,2430,2430,2430,10
20250311,104900,17517180,2430,2430,2430,2430,0
20250311,104800,17517180,2430,2430,2430,2430,1
20250311,104700,17514750,2430,2420,2430,2420,1158
20250311,104600,14708280,2420,2420,2420,2420,29
20250311,104500,14638100,2420,2420,2420,2420,0
20250311,104400,14638100,2420,2420,2420,2420,7
20250311,104300,14621160,2420,2420,2420,2420,0
20250311,104200,14621160,2420,2420,2420,2420,0
20250311,104100,14621160,2420,2420,2420,2420,0
20250311,104000,14621160,2420,2420,2420,2420,0
20250311,103900,14621160,2420,2420,2420,2420,0
20250311,103800,14621160,2420,2415,2420,2415,159
20250311,103700,14237140,2415,2415,2415,2415,0
20250311,103600,14237140,2415,2415,2415,2415,0
20250311,103500,14237140,2415,2415,2415,2415,0
20250311,103400,14237140,2415,2415,2415,2415,0
20250311,103300,14237140,2415,2415,2415,2415,0
20250311,103200,14237140,2415,2415,2415,2415,0
20250311,103100,14237140,2415,2415,2415,2415,1
20250311,103000,14234725,2410,2410,2410,2410,0
20250311,102900,14234725,2410,2410,2410,2410,531
20250311,102800,12955015,2410,2410,2410,2410,298
20250311,102700,12236835,2410,2410,2410,2410,0
20250311,102600,12236835,2410,2410,2410,2410,0
20250311,102500,12236835,2410,2410,2410,2410,589
20250311,102400,10817345,2410,2410,2410,2410,0
20250311,102300,10817345,2410,2410,2410,2410,0
20250311,102200,10817345,2410,2410,2410,2410,0
20250311,102100,10817345,2410,2410,2410,2410,0
20250311,102000,10817345,2410,2410,2410,2410,0
20250311,101900,10817345,2410,2410,2410,2410,225
20250311,101800,10275095,2405,2405,2405,2405,0
20250311,101700,10275095,2405,2405,2405,2405,0
20250311,101600,10275095,2405,2405,2405,2405,0
20250311,101500,10275095,2405,2405,2405,2405,0
20250311,101400,10275095,2405,2405,2405,2405,0
20250311,101300,10275095,2405,2405,2405,2405,0
20250311,101200,10275095,2405,2405,2405,2405,0
20250311,101100,10275095,2405,2405,2405,2405,0
20250311,101000,10275095,2405,2405,2405,2405,0
20250311,100900,10275095,2405,2405,2405,2405,0
20250311,100800,10275095,2405,2405,2405,2405,0
20250311,100700,10275095,2405,2405,2405,2405,0
20250311,100600,10275095,2405,2405,2405,2405,200
20250311,100500,9794095,2410,2410,2410,2410,0
20250311,100400,9794095,2410,2410,2410,2410,0
20250311,100300,9794095,2410,2410,2410,2410,300
20250311,100200,9071095,2410,2410,2410,2410,67
20250311,100100,8909625,2410,2410,2410,2410,2
20250311,100000,8904805,2410,2410,2410,2410,100
20250311,095900,8663805,2410,2410,2410,2410,88
20250311,095800,8451725,2420,2420,2420,2420,0
20250311,095700,8451725,2420,2420,2420,2420,0
20250311,095600,8451725,2420,2420,2420,2420,0
20250311,095500,8451725,2420,2420,2420,2420,0
20250311,095400,8451725,2420,2420,2420,2420,0
20250311,095300,8451725,2420,2420,2420,2420,0
20250311,095200,8451725,2420,2420,2420,2420,0
20250311,095100,8451725,2420,2420,2420,2420,0
20250311,095000,8451725,2420,2420,2420,2420,0
20250311,094900,8451725,2420,2420,2420,2420,0
20250311,094800,8451725,2420,2420,2420,2420,0
20250311,094700,8451725,2420,2420,2420,2420,0
20250311,094600,8451725,2420,2420,2420,2420,0
20250311,094500,8451725,2420,2415,2420,2415,95
20250311,094400,8222290,2415,2415,2420,2415,26
20250311,094300,8159400,2420,2420,2420,2420,0
20250311,094200,8159400,2420,2420,2420,2420,0
20250311,094100,8159400,2420,2420,2420,2420,0
20250311,094000,8159400,2420,2420,2420,2420,0
20250311,093900,8159400,2420,2420,2420,2420,0
20250311,093800,8159400,2420,2420,2420,2420,0
20250311,093700,8159400,2420,2420,2420,2420,100
20250311,093600,7917400,2420,2420,2420,2420,0
20250311,093500,7917400,2420,2420,2420,2420,0
20250311,093400,7917400,2420,2420,2420,2420,0
20250311,093300,7917400,2420,2420,2420,2420,0
20250311,093200,7917400,2420,2420,2420,2420,0
20250311,093100,7917400,2420,2420,2420,2420,0
20250311,093000,7917400,2420,2420,2420,2420,4
20250311,092900,7907720,2405,2410,2410,2405,50
20250311,092800,7787455,2415,2405,2415,2405,1428
20250311,092700,4338845,2415,2415,2415,2415,201
20250311,092600,3853430,2420,2430,2430,2415,1459
20250311,092500,320015,2440,2440,2440,2440,0
20250311,092400,320015,2440,2440,2440,2440,0
20250311,092300,320015,2440,2440,2440,2440,0
20250311,092200,320015,2440,2430,2440,2430,2
20250311,092100,315145,2440,2430,2440,2430,13
20250311,092000,283445,2445,2445,2445,2445,0
20250311,091900,283445,2445,2450,2450,2430,90
20250311,091800,64140,2450,2450,2450,2450,10
20250311,091700,39640,2465,2465,2465,2465,0
20250311,091600,39640,2465,2465,2465,2465,1
20250311,091500,37175,2465,2465,2465,2465,0
20250311,091400,37175,2465,2450,2465,2450,2
20250311,091300,32260,2470,2470,2470,2470,3
20250311,091200,24850,2485,2485,2485,2485,0
20250311,091100,24850,2485,2485,2485,2485,0
20250311,091000,24850,2485,2485,2485,2485,0
20250311,090900,24850,2485,2485,2485,2485,0
20250311,090800,24850,2485,2485,2485,2485,0
20250311,090700,24850,2485,2485,2485,2485,0
20250311,090600,24850,2485,2485,2485,2485,0
20250311,090500,24850,2485,2485,2485,2485,0
20250311,090400,24850,2485,2485,2485,2485,0
20250311,090300,24850,2485,2485,2485,2485,0
20250311,090200,24850,2485,2485,2485,2485,0
20250311,090100,24850,2485,2485,2485,2485,0
20250311,090000,24850,2485,2485,2485,2485,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193700 30939815 2440 2440 2440 2440 1043
3 20250311 193600 30939815 2440 2440 2440 2440 0
4 20250311 193500 30939815 2440 2440 2440 2440 0
5 20250311 193400 30939815 2440 2440 2440 2440 0
6 20250311 193300 30939815 2440 2440 2440 2440 0
7 20250311 193200 30939815 2440 2440 2440 2440 0
8 20250311 193100 30939815 2440 2440 2440 2440 0
9 20250311 193000 30939815 2440 2440 2440 2440 0
10 20250311 192900 30939815 2440 2440 2440 2440 0
11 20250311 192800 30939815 2440 2440 2440 2440 0
12 20250311 192700 30939815 2440 2440 2440 2440 0
13 20250311 192600 30939815 2440 2440 2440 2440 0
14 20250311 192500 30939815 2440 2440 2440 2440 0
15 20250311 192400 30939815 2440 2440 2440 2440 0
16 20250311 192300 30939815 2440 2440 2440 2440 0
17 20250311 192200 30939815 2440 2440 2440 2440 0
18 20250311 192100 30939815 2440 2440 2440 2440 0
19 20250311 192000 30939815 2440 2440 2440 2440 0
20 20250311 191900 30939815 2440 2440 2440 2440 0
21 20250311 191800 30939815 2440 2440 2440 2440 0
22 20250311 191700 30939815 2440 2440 2440 2440 0
23 20250311 191600 30939815 2440 2440 2440 2440 0
24 20250311 191500 30939815 2440 2440 2440 2440 0
25 20250311 191400 30939815 2440 2440 2440 2440 0
26 20250311 191300 30939815 2440 2440 2440 2440 0
27 20250311 191200 30939815 2440 2440 2440 2440 0
28 20250311 191100 30939815 2440 2440 2440 2440 0
29 20250311 191000 30939815 2440 2440 2440 2440 0
30 20250311 190900 30939815 2440 2440 2440 2440 0
31 20250311 190800 30939815 2440 2440 2440 2440 0
32 20250311 190700 30939815 2440 2440 2440 2440 1043
33 20250311 190600 30939815 2440 2440 2440 2440 0
34 20250311 190500 30939815 2440 2440 2440 2440 0
35 20250311 190400 30939815 2440 2440 2440 2440 0
36 20250311 190300 30939815 2440 2440 2440 2440 0
37 20250311 190200 30939815 2440 2440 2440 2440 0
38 20250311 190100 30939815 2440 2440 2440 2440 0
39 20250311 190000 30939815 2440 2440 2440 2440 0
40 20250311 185900 30939815 2440 2440 2440 2440 0
41 20250311 185800 30939815 2440 2440 2440 2440 0
42 20250311 185700 30939815 2440 2440 2440 2440 0
43 20250311 185600 30939815 2440 2440 2440 2440 0
44 20250311 185500 30939815 2440 2440 2440 2440 0
45 20250311 185400 30939815 2440 2440 2440 2440 0
46 20250311 185300 30939815 2440 2440 2440 2440 0
47 20250311 185200 30939815 2440 2440 2440 2440 0
48 20250311 185100 30939815 2440 2440 2440 2440 0
49 20250311 185000 30939815 2440 2440 2440 2440 0
50 20250311 184900 30939815 2440 2440 2440 2440 0
51 20250311 184800 30939815 2440 2440 2440 2440 0
52 20250311 184700 30939815 2440 2440 2440 2440 0
53 20250311 184600 30939815 2440 2440 2440 2440 0
54 20250311 184500 30939815 2440 2440 2440 2440 0
55 20250311 184400 30939815 2440 2440 2440 2440 0
56 20250311 184300 30939815 2440 2440 2440 2440 0
57 20250311 184200 30939815 2440 2440 2440 2440 0
58 20250311 184100 30939815 2440 2440 2440 2440 0
59 20250311 184000 30939815 2440 2440 2440 2440 0
60 20250311 183900 30939815 2440 2440 2440 2440 0
61 20250311 183800 30939815 2440 2440 2440 2440 0
62 20250311 183700 30939815 2440 2440 2440 2440 1043
63 20250311 183600 30939815 2440 2440 2440 2440 0
64 20250311 183500 30939815 2440 2440 2440 2440 0
65 20250311 183400 30939815 2440 2440 2440 2440 0
66 20250311 183300 30939815 2440 2440 2440 2440 0
67 20250311 183200 30939815 2440 2440 2440 2440 0
68 20250311 183100 30939815 2440 2440 2440 2440 0
69 20250311 183000 30939815 2440 2440 2440 2440 0
70 20250311 182900 30939815 2440 2440 2440 2440 0
71 20250311 182800 30939815 2440 2440 2440 2440 0
72 20250311 182700 30939815 2440 2440 2440 2440 0
73 20250311 182600 30939815 2440 2440 2440 2440 0
74 20250311 182500 30939815 2440 2440 2440 2440 0
75 20250311 182400 30939815 2440 2440 2440 2440 0
76 20250311 182300 30939815 2440 2440 2440 2440 0
77 20250311 182200 30939815 2440 2440 2440 2440 0
78 20250311 182100 30939815 2440 2440 2440 2440 0
79 20250311 182000 30939815 2440 2440 2440 2440 0
80 20250311 181900 30939815 2440 2440 2440 2440 0
81 20250311 181800 30939815 2440 2440 2440 2440 0
82 20250311 181700 30939815 2440 2440 2440 2440 0
83 20250311 181600 30939815 2440 2440 2440 2440 0
84 20250311 181500 30939815 2440 2440 2440 2440 0
85 20250311 181400 30939815 2440 2440 2440 2440 0
86 20250311 181300 30939815 2440 2440 2440 2440 0
87 20250311 181200 30939815 2440 2440 2440 2440 0
88 20250311 181100 30939815 2440 2440 2440 2440 0
89 20250311 181000 30939815 2440 2440 2440 2440 0
90 20250311 180900 30939815 2440 2440 2440 2440 0
91 20250311 180800 30939815 2440 2440 2440 2440 0
92 20250311 180700 30939815 2440 2440 2440 2440 1043
93 20250311 180600 30939815 2440 2440 2440 2440 0
94 20250311 180500 30939815 2440 2440 2440 2440 0
95 20250311 180400 30939815 2440 2440 2440 2440 0
96 20250311 180300 30939815 2440 2440 2440 2440 0
97 20250311 180200 30939815 2440 2440 2440 2440 0
98 20250311 180100 30939815 2440 2440 2440 2440 0
99 20250311 180000 30939815 2440 2440 2440 2440 0
100 20250311 175900 30939815 2440 2440 2440 2440 0
101 20250311 175800 30939815 2440 2440 2440 2440 0
102 20250311 175700 30939815 2440 2440 2440 2440 0
103 20250311 175600 30939815 2440 2440 2440 2440 0
104 20250311 175500 30939815 2440 2440 2440 2440 0
105 20250311 175400 30939815 2440 2440 2440 2440 0
106 20250311 175300 30939815 2440 2440 2440 2440 0
107 20250311 175200 30939815 2440 2440 2440 2440 0
108 20250311 175100 30939815 2440 2440 2440 2440 0
109 20250311 175000 30939815 2440 2440 2440 2440 0
110 20250311 174900 30939815 2440 2440 2440 2440 0
111 20250311 174800 30939815 2440 2440 2440 2440 0
112 20250311 174700 30939815 2440 2440 2440 2440 0
113 20250311 174600 30939815 2440 2440 2440 2440 0
114 20250311 174500 30939815 2440 2440 2440 2440 0
115 20250311 174400 30939815 2440 2440 2440 2440 0
116 20250311 174300 30939815 2440 2440 2440 2440 0
117 20250311 174200 30939815 2440 2440 2440 2440 0
118 20250311 174100 30939815 2440 2440 2440 2440 0
119 20250311 174000 30939815 2440 2440 2440 2440 0
120 20250311 173900 30939815 2440 2440 2440 2440 0
121 20250311 173800 30939815 2440 2440 2440 2440 0
122 20250311 173700 30939815 2440 2440 2440 2440 1043
123 20250311 173600 30939815 2440 2440 2440 2440 0
124 20250311 173500 30939815 2440 2440 2440 2440 0
125 20250311 173400 30939815 2440 2440 2440 2440 0
126 20250311 173300 30939815 2440 2440 2440 2440 0
127 20250311 173200 30939815 2440 2440 2440 2440 0
128 20250311 173100 30939815 2440 2440 2440 2440 0
129 20250311 173000 30939815 2440 2440 2440 2440 0
130 20250311 172900 30939815 2440 2440 2440 2440 0
131 20250311 172800 30939815 2440 2440 2440 2440 0
132 20250311 172700 30939815 2440 2440 2440 2440 0
133 20250311 172600 30939815 2440 2440 2440 2440 0
134 20250311 172500 30939815 2440 2440 2440 2440 0
135 20250311 172400 30939815 2440 2440 2440 2440 0
136 20250311 172300 30939815 2440 2440 2440 2440 0
137 20250311 172200 30939815 2440 2440 2440 2440 0
138 20250311 172100 30939815 2440 2440 2440 2440 0
139 20250311 172000 30939815 2440 2440 2440 2440 0
140 20250311 171900 30939815 2440 2440 2440 2440 0
141 20250311 171800 30939815 2440 2440 2440 2440 0
142 20250311 171700 30939815 2440 2440 2440 2440 0
143 20250311 171600 30939815 2440 2440 2440 2440 0
144 20250311 171500 30939815 2440 2440 2440 2440 0
145 20250311 171400 30939815 2440 2440 2440 2440 0
146 20250311 171300 30939815 2440 2440 2440 2440 0
147 20250311 171200 30939815 2440 2440 2440 2440 0
148 20250311 171100 30939815 2440 2440 2440 2440 0
149 20250311 171000 30939815 2440 2440 2440 2440 0
150 20250311 170900 30939815 2440 2440 2440 2440 0
151 20250311 170800 30939815 2440 2440 2440 2440 0
152 20250311 170700 30939815 2440 2440 2440 2440 1043
153 20250311 170600 30939815 2440 2440 2440 2440 0
154 20250311 170500 30939815 2440 2440 2440 2440 0
155 20250311 170400 30939815 2440 2440 2440 2440 0
156 20250311 170300 30939815 2440 2440 2440 2440 0
157 20250311 170200 30939815 2440 2440 2440 2440 0
158 20250311 170100 30939815 2440 2440 2440 2440 0
159 20250311 170000 30939815 2440 2440 2440 2440 0
160 20250311 165900 30939815 2440 2440 2440 2440 0
161 20250311 165800 30939815 2440 2440 2440 2440 0
162 20250311 165700 30939815 2440 2440 2440 2440 0
163 20250311 165600 30939815 2440 2440 2440 2440 0
164 20250311 165500 30939815 2440 2440 2440 2440 0
165 20250311 165400 30939815 2440 2440 2440 2440 0
166 20250311 165300 30939815 2440 2440 2440 2440 0
167 20250311 165200 30939815 2440 2440 2440 2440 0
168 20250311 165100 30939815 2440 2440 2440 2440 0
169 20250311 165000 30939815 2440 2440 2440 2440 0
170 20250311 164900 30939815 2440 2440 2440 2440 0
171 20250311 164800 30939815 2440 2440 2440 2440 0
172 20250311 164700 30939815 2440 2440 2440 2440 0
173 20250311 164600 30939815 2440 2440 2440 2440 0
174 20250311 164500 30939815 2440 2440 2440 2440 0
175 20250311 164400 30939815 2440 2440 2440 2440 0
176 20250311 164300 30939815 2440 2440 2440 2440 0
177 20250311 164200 30939815 2440 2440 2440 2440 0
178 20250311 164100 30939815 2440 2440 2440 2440 0
179 20250311 164000 30939815 2440 2440 2440 2440 0
180 20250311 163900 30939815 2440 2440 2440 2440 0
181 20250311 163800 30939815 2440 2440 2440 2440 0
182 20250311 163700 30939815 2440 2440 2440 2440 1043
183 20250311 163600 30939815 2440 2440 2440 2440 0
184 20250311 163500 30939815 2440 2440 2440 2440 0
185 20250311 163400 30939815 2440 2440 2440 2440 0
186 20250311 163300 30939815 2440 2440 2440 2440 0
187 20250311 163200 30939815 2440 2440 2440 2440 0
188 20250311 163100 30939815 2440 2440 2440 2440 0
189 20250311 163000 30939815 2440 2440 2440 2440 0
190 20250311 162900 30939815 2440 2440 2440 2440 0
191 20250311 162800 30939815 2440 2440 2440 2440 0
192 20250311 162700 30939815 2440 2440 2440 2440 0
193 20250311 162600 30939815 2440 2440 2440 2440 0
194 20250311 162500 30939815 2440 2440 2440 2440 0
195 20250311 162400 30939815 2440 2440 2440 2440 0
196 20250311 162300 30939815 2440 2440 2440 2440 0
197 20250311 162200 30939815 2440 2440 2440 2440 0
198 20250311 162100 30939815 2440 2440 2440 2440 0
199 20250311 162000 30939815 2440 2440 2440 2440 0
200 20250311 161900 30939815 2440 2440 2440 2440 0
201 20250311 161800 30939815 2440 2440 2440 2440 0
202 20250311 161700 30939815 2440 2440 2440 2440 0
203 20250311 161600 30939815 2440 2440 2440 2440 0
204 20250311 161500 30939815 2440 2440 2440 2440 0
205 20250311 161400 30939815 2440 2440 2440 2440 0
206 20250311 161300 30939815 2440 2440 2440 2440 0
207 20250311 161200 30939815 2440 2440 2440 2440 0
208 20250311 161100 30939815 2440 2440 2440 2440 0
209 20250311 161000 30939815 2440 2440 2440 2440 0
210 20250311 160900 30939815 2440 2440 2440 2440 0
211 20250311 160800 30939815 2440 2440 2440 2440 0
212 20250311 160700 30939815 2440 2440 2440 2440 1043
213 20250311 160600 30939815 2440 2440 2440 2440 0
214 20250311 160500 30939815 2440 2440 2440 2440 0
215 20250311 160400 30939815 2440 2440 2440 2440 0
216 20250311 160300 30939815 2440 2440 2440 2440 0
217 20250311 160200 30939815 2440 2440 2440 2440 0
218 20250311 160100 30939815 2440 2440 2440 2440 0
219 20250311 160000 30939815 2440 2440 2440 2440 0
220 20250311 155900 30939815 2440 2440 2440 2440 0
221 20250311 155800 30939815 2440 2440 2440 2440 0
222 20250311 155700 30939815 2440 2440 2440 2440 0
223 20250311 155600 30939815 2440 2440 2440 2440 0
224 20250311 155500 30939815 2440 2440 2440 2440 0
225 20250311 155400 30939815 2440 2440 2440 2440 0
226 20250311 155300 30939815 2440 2440 2440 2440 0
227 20250311 155200 30939815 2440 2440 2440 2440 0
228 20250311 155100 30939815 2440 2440 2440 2440 0
229 20250311 155000 30939815 2440 2440 2440 2440 0
230 20250311 154900 30939815 2440 2440 2440 2440 0
231 20250311 154800 30939815 2440 2440 2440 2440 0
232 20250311 154700 30939815 2440 2440 2440 2440 0
233 20250311 154600 30939815 2440 2440 2440 2440 0
234 20250311 154500 30939815 2440 2440 2440 2440 0
235 20250311 154400 30939815 2440 2440 2440 2440 0
236 20250311 154300 30939815 2440 2440 2440 2440 0
237 20250311 154200 30939815 2440 2440 2440 2440 0
238 20250311 154100 30939815 2440 2440 2440 2440 0
239 20250311 154000 30939815 2440 2440 2440 2440 0
240 20250311 153900 30939815 2440 2440 2440 2440 0
241 20250311 153800 30939815 2440 2440 2440 2440 0
242 20250311 153700 30939815 2440 2440 2440 2440 1043
243 20250311 153600 30939815 2440 2440 2440 2440 0
244 20250311 153500 30939815 2440 2440 2440 2440 0
245 20250311 153400 30939815 2440 2440 2440 2440 0
246 20250311 153300 30939815 2440 2440 2440 2440 0
247 20250311 153200 30939815 2440 2440 2440 2440 0
248 20250311 153100 30939815 2440 2440 2440 2440 0
249 20250311 153000 30939815 2440 2440 2440 2440 1043
250 20250311 152900 28394895 2440 2440 2440 2440 0
251 20250311 152800 28394895 2440 2440 2440 2440 0
252 20250311 152700 28394895 2440 2440 2440 2440 0
253 20250311 152600 28394895 2440 2440 2440 2440 0
254 20250311 152500 28394895 2440 2440 2440 2440 0
255 20250311 152400 28394895 2440 2440 2440 2440 0
256 20250311 152300 28394895 2440 2440 2440 2440 0
257 20250311 152200 28394895 2440 2440 2440 2440 0
258 20250311 152100 28394895 2440 2440 2440 2440 0
259 20250311 152000 28394895 2440 2440 2440 2440 0
260 20250311 151900 28394895 2440 2425 2440 2425 1609
261 20250311 151800 24493055 2425 2425 2425 2425 0
262 20250311 151700 24493055 2425 2425 2425 2425 0
263 20250311 151600 24493055 2425 2430 2430 2425 900
264 20250311 151500 22308685 2445 2445 2445 2445 0
265 20250311 151400 22308685 2445 2445 2445 2445 0
266 20250311 151300 22308685 2445 2445 2445 2445 1
267 20250311 151200 22306240 2430 2430 2430 2430 0
268 20250311 151100 22306240 2430 2430 2430 2430 0
269 20250311 151000 22306240 2430 2430 2430 2430 1
270 20250311 150900 22303810 2445 2445 2445 2445 0
271 20250311 150800 22303810 2445 2445 2445 2445 0
272 20250311 150700 22303810 2445 2445 2445 2445 0
273 20250311 150600 22303810 2445 2445 2445 2445 0
274 20250311 150500 22303810 2445 2445 2445 2445 0
275 20250311 150400 22303810 2445 2445 2445 2445 1
276 20250311 150300 22301365 2425 2435 2435 2425 142
277 20250311 150200 21956955 2445 2445 2445 2445 0
278 20250311 150100 21956955 2445 2445 2445 2445 0
279 20250311 150000 21956955 2445 2445 2445 2445 0
280 20250311 145900 21956955 2445 2445 2445 2445 0
281 20250311 145800 21956955 2445 2445 2445 2445 0
282 20250311 145700 21956955 2445 2445 2445 2445 0
283 20250311 145600 21956955 2445 2445 2445 2445 0
284 20250311 145500 21956955 2445 2445 2445 2445 0
285 20250311 145400 21956955 2445 2445 2445 2445 21
286 20250311 145300 21905610 2450 2450 2450 2450 0
287 20250311 145200 21905610 2450 2450 2450 2450 0
288 20250311 145100 21905610 2450 2450 2450 2450 0
289 20250311 145000 21905610 2450 2450 2450 2450 0
290 20250311 144900 21905610 2450 2450 2450 2450 0
291 20250311 144800 21905610 2450 2450 2450 2450 0
292 20250311 144700 21905610 2450 2450 2450 2450 0
293 20250311 144600 21905610 2450 2450 2450 2450 0
294 20250311 144500 21905610 2450 2450 2450 2450 0
295 20250311 144400 21905610 2450 2450 2450 2450 0
296 20250311 144300 21905610 2450 2450 2450 2450 0
297 20250311 144200 21905610 2450 2450 2450 2450 0
298 20250311 144100 21905610 2450 2450 2450 2450 0
299 20250311 144000 21905610 2450 2450 2450 2450 0
300 20250311 143900 21905610 2450 2450 2450 2450 0
301 20250311 143800 21905610 2450 2450 2450 2450 0
302 20250311 143700 21905610 2450 2450 2450 2450 0
303 20250311 143600 21905610 2450 2450 2450 2450 0
304 20250311 143500 21905610 2450 2450 2450 2450 0
305 20250311 143400 21905610 2450 2450 2450 2450 0
306 20250311 143300 21905610 2450 2450 2450 2450 0
307 20250311 143200 21905610 2450 2450 2450 2450 0
308 20250311 143100 21905610 2450 2450 2450 2450 0
309 20250311 143000 21905610 2450 2450 2450 2450 0
310 20250311 142900 21905610 2450 2450 2450 2450 0
311 20250311 142800 21905610 2450 2450 2450 2450 0
312 20250311 142700 21905610 2450 2450 2450 2450 0
313 20250311 142600 21905610 2450 2450 2450 2450 0
314 20250311 142500 21905610 2450 2450 2450 2450 0
315 20250311 142400 21905610 2450 2450 2450 2450 0
316 20250311 142300 21905610 2450 2450 2450 2450 0
317 20250311 142200 21905610 2450 2450 2450 2450 0
318 20250311 142100 21905610 2450 2450 2450 2450 0
319 20250311 142000 21905610 2450 2450 2450 2450 0
320 20250311 141900 21905610 2450 2450 2450 2450 0
321 20250311 141800 21905610 2450 2450 2450 2450 0
322 20250311 141700 21905610 2450 2450 2450 2450 0
323 20250311 141600 21905610 2450 2450 2450 2450 0
324 20250311 141500 21905610 2450 2450 2450 2450 0
325 20250311 141400 21905610 2450 2450 2450 2450 0
326 20250311 141300 21905610 2450 2450 2450 2450 0
327 20250311 141200 21905610 2450 2450 2450 2450 0
328 20250311 141100 21905610 2450 2450 2450 2450 0
329 20250311 141000 21905610 2450 2450 2450 2450 0
330 20250311 140900 21905610 2450 2450 2450 2450 0
331 20250311 140800 21905610 2450 2450 2450 2450 0
332 20250311 140700 21905610 2450 2450 2450 2450 0
333 20250311 140600 21905610 2450 2450 2450 2450 0
334 20250311 140500 21905610 2450 2450 2450 2450 0
335 20250311 140400 21905610 2450 2450 2450 2450 0
336 20250311 140300 21905610 2450 2450 2450 2450 0
337 20250311 140200 21905610 2450 2450 2450 2450 0
338 20250311 140100 21905610 2450 2450 2450 2450 0
339 20250311 140000 21905610 2450 2450 2450 2450 0
340 20250311 135900 21905610 2450 2450 2450 2450 0
341 20250311 135800 21905610 2450 2450 2450 2450 0
342 20250311 135700 21905610 2450 2450 2450 2450 0
343 20250311 135600 21905610 2450 2450 2450 2450 0
344 20250311 135500 21905610 2450 2450 2450 2450 0
345 20250311 135400 21905610 2450 2450 2450 2450 0
346 20250311 135300 21905610 2450 2450 2450 2450 0
347 20250311 135200 21905610 2450 2450 2450 2450 0
348 20250311 135100 21905610 2450 2450 2450 2450 0
349 20250311 135000 21905610 2450 2450 2450 2450 0
350 20250311 134900 21905610 2450 2450 2450 2450 0
351 20250311 134800 21905610 2450 2450 2450 2450 0
352 20250311 134700 21905610 2450 2450 2450 2450 3
353 20250311 134600 21898260 2430 2435 2435 2430 124
354 20250311 134500 21596790 2455 2455 2455 2455 1
355 20250311 134400 21594335 2455 2455 2455 2455 0
356 20250311 134300 21594335 2455 2455 2455 2455 0
357 20250311 134200 21594335 2455 2455 2455 2455 0
358 20250311 134100 21594335 2455 2455 2455 2455 0
359 20250311 134000 21594335 2455 2455 2455 2455 0
360 20250311 133900 21594335 2455 2455 2455 2455 0
361 20250311 133800 21594335 2455 2455 2455 2455 0
362 20250311 133700 21594335 2455 2455 2455 2455 0
363 20250311 133600 21594335 2455 2455 2455 2455 0
364 20250311 133500 21594335 2455 2455 2455 2455 0
365 20250311 133400 21594335 2455 2455 2455 2455 0
366 20250311 133300 21594335 2455 2455 2455 2455 0
367 20250311 133200 21594335 2455 2455 2455 2455 1
368 20250311 133100 21591880 2440 2440 2440 2440 30
369 20250311 133000 21518680 2460 2450 2460 2450 11
370 20250311 132900 21491715 2460 2460 2460 2460 0
371 20250311 132800 21491715 2460 2460 2460 2460 0
372 20250311 132700 21491715 2460 2460 2460 2460 0
373 20250311 132600 21491715 2460 2460 2460 2460 0
374 20250311 132500 21491715 2460 2460 2460 2460 0
375 20250311 132400 21491715 2460 2460 2460 2460 0
376 20250311 132300 21491715 2460 2460 2460 2460 0
377 20250311 132200 21491715 2460 2460 2460 2455 3
378 20250311 132100 21484340 2450 2450 2450 2445 208
379 20250311 132000 20974750 2450 2450 2450 2450 0
380 20250311 131900 20974750 2450 2450 2450 2450 0
381 20250311 131800 20974750 2450 2450 2450 2450 0
382 20250311 131700 20974750 2450 2450 2450 2450 0
383 20250311 131600 20974750 2450 2450 2450 2450 0
384 20250311 131500 20974750 2450 2450 2450 2450 0
385 20250311 131400 20974750 2450 2450 2450 2450 0
386 20250311 131300 20974750 2450 2450 2450 2450 0
387 20250311 131200 20974750 2450 2450 2450 2450 0
388 20250311 131100 20974750 2450 2450 2450 2450 0
389 20250311 131000 20974750 2450 2450 2450 2450 0
390 20250311 130900 20974750 2450 2450 2450 2450 0
391 20250311 130800 20974750 2450 2450 2450 2450 0
392 20250311 130700 20974750 2450 2450 2450 2450 0
393 20250311 130600 20974750 2450 2450 2450 2450 0
394 20250311 130500 20974750 2450 2450 2450 2450 0
395 20250311 130400 20974750 2450 2450 2450 2450 0
396 20250311 130300 20974750 2450 2450 2450 2450 0
397 20250311 130200 20974750 2450 2450 2450 2450 0
398 20250311 130100 20974750 2450 2450 2450 2450 0
399 20250311 130000 20974750 2450 2450 2450 2450 0
400 20250311 125900 20974750 2450 2450 2450 2450 0
401 20250311 125800 20974750 2450 2450 2450 2450 0
402 20250311 125700 20974750 2450 2450 2450 2450 0
403 20250311 125600 20974750 2450 2430 2450 2430 467
404 20250311 125500 19839920 2430 2430 2430 2430 0
405 20250311 125400 19839920 2430 2430 2430 2430 800
406 20250311 125300 17895920 2430 2430 2430 2430 0
407 20250311 125200 17895920 2430 2430 2430 2430 0
408 20250311 125100 17895920 2430 2430 2430 2430 0
409 20250311 125000 17895920 2430 2430 2430 2430 0
410 20250311 124900 17895920 2430 2430 2430 2430 0
411 20250311 124800 17895920 2430 2430 2430 2430 0
412 20250311 124700 17895920 2430 2430 2430 2430 0
413 20250311 124600 17895920 2430 2430 2430 2430 0
414 20250311 124500 17895920 2430 2430 2430 2430 1
415 20250311 124400 17893490 2425 2425 2425 2425 1
416 20250311 124300 17891065 2430 2425 2430 2425 8
417 20250311 124200 17871645 2430 2430 2430 2430 0
418 20250311 124100 17871645 2430 2430 2430 2430 0
419 20250311 124000 17871645 2430 2430 2430 2430 0
420 20250311 123900 17871645 2430 2430 2430 2430 0
421 20250311 123800 17871645 2430 2430 2430 2430 0
422 20250311 123700 17871645 2430 2430 2430 2430 1
423 20250311 123600 17869215 2420 2420 2420 2420 0
424 20250311 123500 17869215 2420 2425 2425 2420 47
425 20250311 123400 17755270 2430 2430 2430 2430 0
426 20250311 123300 17755270 2430 2430 2430 2430 0
427 20250311 123200 17755270 2430 2430 2430 2430 0
428 20250311 123100 17755270 2430 2430 2430 2430 0
429 20250311 123000 17755270 2430 2430 2430 2430 0
430 20250311 122900 17755270 2430 2430 2430 2430 0
431 20250311 122800 17755270 2430 2430 2430 2430 0
432 20250311 122700 17755270 2430 2430 2430 2430 0
433 20250311 122600 17755270 2430 2430 2430 2430 0
434 20250311 122500 17755270 2430 2430 2430 2430 0
435 20250311 122400 17755270 2430 2430 2430 2430 0
436 20250311 122300 17755270 2430 2430 2430 2430 0
437 20250311 122200 17755270 2430 2430 2430 2430 0
438 20250311 122100 17755270 2430 2430 2430 2430 0
439 20250311 122000 17755270 2430 2430 2430 2430 10
440 20250311 121900 17730970 2430 2430 2430 2430 10
441 20250311 121800 17706670 2430 2430 2430 2430 0
442 20250311 121700 17706670 2430 2430 2430 2430 0
443 20250311 121600 17706670 2430 2430 2430 2430 0
444 20250311 121500 17706670 2430 2430 2430 2430 0
445 20250311 121400 17706670 2430 2430 2430 2430 0
446 20250311 121300 17706670 2430 2430 2430 2430 0
447 20250311 121200 17706670 2430 2430 2430 2430 0
448 20250311 121100 17706670 2430 2430 2430 2430 1
449 20250311 121000 17704240 2425 2425 2425 2425 0
450 20250311 120900 17704240 2425 2425 2425 2425 0
451 20250311 120800 17704240 2425 2425 2425 2425 0
452 20250311 120700 17704240 2425 2430 2430 2425 31
453 20250311 120600 17628960 2430 2430 2430 2430 0
454 20250311 120500 17628960 2430 2430 2430 2430 0
455 20250311 120400 17628960 2430 2430 2430 2430 0
456 20250311 120300 17628960 2430 2430 2430 2430 0
457 20250311 120200 17628960 2430 2430 2430 2430 0
458 20250311 120100 17628960 2430 2430 2430 2430 0
459 20250311 120000 17628960 2430 2430 2430 2430 0
460 20250311 115900 17628960 2430 2430 2430 2430 0
461 20250311 115800 17628960 2430 2430 2430 2430 0
462 20250311 115700 17628960 2430 2430 2430 2430 0
463 20250311 115600 17628960 2430 2430 2430 2430 0
464 20250311 115500 17628960 2430 2430 2430 2430 0
465 20250311 115400 17628960 2430 2430 2430 2430 0
466 20250311 115300 17628960 2430 2430 2430 2430 0
467 20250311 115200 17628960 2430 2430 2430 2430 0
468 20250311 115100 17628960 2430 2430 2430 2430 0
469 20250311 115000 17628960 2430 2430 2430 2430 0
470 20250311 114900 17628960 2430 2430 2430 2430 0
471 20250311 114800 17628960 2430 2430 2430 2430 0
472 20250311 114700 17628960 2430 2430 2430 2430 0
473 20250311 114600 17628960 2430 2430 2430 2430 0
474 20250311 114500 17628960 2430 2430 2430 2430 0
475 20250311 114400 17628960 2430 2430 2430 2430 0
476 20250311 114300 17628960 2430 2430 2430 2430 0
477 20250311 114200 17628960 2430 2430 2430 2430 0
478 20250311 114100 17628960 2430 2430 2430 2430 0
479 20250311 114000 17628960 2430 2430 2430 2430 1
480 20250311 113900 17626530 2430 2430 2430 2430 0
481 20250311 113800 17626530 2430 2430 2430 2430 0
482 20250311 113700 17626530 2430 2430 2430 2430 0
483 20250311 113600 17626530 2430 2430 2430 2430 0
484 20250311 113500 17626530 2430 2430 2430 2430 0
485 20250311 113400 17626530 2430 2430 2430 2430 0
486 20250311 113300 17626530 2430 2430 2430 2430 0
487 20250311 113200 17626530 2430 2430 2430 2430 0
488 20250311 113100 17626530 2430 2430 2430 2430 0
489 20250311 113000 17626530 2430 2430 2430 2430 0
490 20250311 112900 17626530 2430 2430 2430 2430 0
491 20250311 112800 17626530 2430 2430 2430 2430 0
492 20250311 112700 17626530 2430 2430 2430 2430 0
493 20250311 112600 17626530 2430 2430 2430 2430 0
494 20250311 112500 17626530 2430 2430 2430 2430 0
495 20250311 112400 17626530 2430 2430 2430 2430 10
496 20250311 112300 17602230 2430 2430 2430 2430 0
497 20250311 112200 17602230 2430 2430 2430 2430 0
498 20250311 112100 17602230 2430 2430 2430 2430 16
499 20250311 112000 17563350 2430 2430 2430 2430 0
500 20250311 111900 17563350 2430 2430 2430 2430 0
501 20250311 111800 17563350 2430 2430 2430 2430 0
502 20250311 111700 17563350 2430 2430 2430 2430 0
503 20250311 111600 17563350 2430 2430 2430 2430 0
504 20250311 111500 17563350 2430 2430 2430 2430 0
505 20250311 111400 17563350 2430 2430 2430 2430 0
506 20250311 111300 17563350 2430 2430 2430 2430 0
507 20250311 111200 17563350 2430 2430 2430 2430 0
508 20250311 111100 17563350 2430 2430 2430 2430 0
509 20250311 111000 17563350 2430 2430 2430 2430 0
510 20250311 110900 17563350 2430 2430 2430 2430 0
511 20250311 110800 17563350 2430 2430 2430 2430 0
512 20250311 110700 17563350 2430 2430 2430 2430 0
513 20250311 110600 17563350 2430 2430 2430 2430 0
514 20250311 110500 17563350 2430 2430 2430 2430 0
515 20250311 110400 17563350 2430 2430 2430 2430 0
516 20250311 110300 17563350 2430 2430 2430 2430 0
517 20250311 110200 17563350 2430 2430 2430 2430 0
518 20250311 110100 17563350 2430 2430 2430 2430 9
519 20250311 110000 17541480 2430 2430 2430 2430 0
520 20250311 105900 17541480 2430 2430 2430 2430 0
521 20250311 105800 17541480 2430 2430 2430 2430 0
522 20250311 105700 17541480 2430 2430 2430 2430 0
523 20250311 105600 17541480 2430 2430 2430 2430 0
524 20250311 105500 17541480 2430 2430 2430 2430 0
525 20250311 105400 17541480 2430 2430 2430 2430 0
526 20250311 105300 17541480 2430 2430 2430 2430 0
527 20250311 105200 17541480 2430 2430 2430 2430 0
528 20250311 105100 17541480 2430 2430 2430 2430 0
529 20250311 105000 17541480 2430 2430 2430 2430 10
530 20250311 104900 17517180 2430 2430 2430 2430 0
531 20250311 104800 17517180 2430 2430 2430 2430 1
532 20250311 104700 17514750 2430 2420 2430 2420 1158
533 20250311 104600 14708280 2420 2420 2420 2420 29
534 20250311 104500 14638100 2420 2420 2420 2420 0
535 20250311 104400 14638100 2420 2420 2420 2420 7
536 20250311 104300 14621160 2420 2420 2420 2420 0
537 20250311 104200 14621160 2420 2420 2420 2420 0
538 20250311 104100 14621160 2420 2420 2420 2420 0
539 20250311 104000 14621160 2420 2420 2420 2420 0
540 20250311 103900 14621160 2420 2420 2420 2420 0
541 20250311 103800 14621160 2420 2415 2420 2415 159
542 20250311 103700 14237140 2415 2415 2415 2415 0
543 20250311 103600 14237140 2415 2415 2415 2415 0
544 20250311 103500 14237140 2415 2415 2415 2415 0
545 20250311 103400 14237140 2415 2415 2415 2415 0
546 20250311 103300 14237140 2415 2415 2415 2415 0
547 20250311 103200 14237140 2415 2415 2415 2415 0
548 20250311 103100 14237140 2415 2415 2415 2415 1
549 20250311 103000 14234725 2410 2410 2410 2410 0
550 20250311 102900 14234725 2410 2410 2410 2410 531
551 20250311 102800 12955015 2410 2410 2410 2410 298
552 20250311 102700 12236835 2410 2410 2410 2410 0
553 20250311 102600 12236835 2410 2410 2410 2410 0
554 20250311 102500 12236835 2410 2410 2410 2410 589
555 20250311 102400 10817345 2410 2410 2410 2410 0
556 20250311 102300 10817345 2410 2410 2410 2410 0
557 20250311 102200 10817345 2410 2410 2410 2410 0
558 20250311 102100 10817345 2410 2410 2410 2410 0
559 20250311 102000 10817345 2410 2410 2410 2410 0
560 20250311 101900 10817345 2410 2410 2410 2410 225
561 20250311 101800 10275095 2405 2405 2405 2405 0
562 20250311 101700 10275095 2405 2405 2405 2405 0
563 20250311 101600 10275095 2405 2405 2405 2405 0
564 20250311 101500 10275095 2405 2405 2405 2405 0
565 20250311 101400 10275095 2405 2405 2405 2405 0
566 20250311 101300 10275095 2405 2405 2405 2405 0
567 20250311 101200 10275095 2405 2405 2405 2405 0
568 20250311 101100 10275095 2405 2405 2405 2405 0
569 20250311 101000 10275095 2405 2405 2405 2405 0
570 20250311 100900 10275095 2405 2405 2405 2405 0
571 20250311 100800 10275095 2405 2405 2405 2405 0
572 20250311 100700 10275095 2405 2405 2405 2405 0
573 20250311 100600 10275095 2405 2405 2405 2405 200
574 20250311 100500 9794095 2410 2410 2410 2410 0
575 20250311 100400 9794095 2410 2410 2410 2410 0
576 20250311 100300 9794095 2410 2410 2410 2410 300
577 20250311 100200 9071095 2410 2410 2410 2410 67
578 20250311 100100 8909625 2410 2410 2410 2410 2
579 20250311 100000 8904805 2410 2410 2410 2410 100
580 20250311 095900 8663805 2410 2410 2410 2410 88
581 20250311 095800 8451725 2420 2420 2420 2420 0
582 20250311 095700 8451725 2420 2420 2420 2420 0
583 20250311 095600 8451725 2420 2420 2420 2420 0
584 20250311 095500 8451725 2420 2420 2420 2420 0
585 20250311 095400 8451725 2420 2420 2420 2420 0
586 20250311 095300 8451725 2420 2420 2420 2420 0
587 20250311 095200 8451725 2420 2420 2420 2420 0
588 20250311 095100 8451725 2420 2420 2420 2420 0
589 20250311 095000 8451725 2420 2420 2420 2420 0
590 20250311 094900 8451725 2420 2420 2420 2420 0
591 20250311 094800 8451725 2420 2420 2420 2420 0
592 20250311 094700 8451725 2420 2420 2420 2420 0
593 20250311 094600 8451725 2420 2420 2420 2420 0
594 20250311 094500 8451725 2420 2415 2420 2415 95
595 20250311 094400 8222290 2415 2415 2420 2415 26
596 20250311 094300 8159400 2420 2420 2420 2420 0
597 20250311 094200 8159400 2420 2420 2420 2420 0
598 20250311 094100 8159400 2420 2420 2420 2420 0
599 20250311 094000 8159400 2420 2420 2420 2420 0
600 20250311 093900 8159400 2420 2420 2420 2420 0
601 20250311 093800 8159400 2420 2420 2420 2420 0
602 20250311 093700 8159400 2420 2420 2420 2420 100
603 20250311 093600 7917400 2420 2420 2420 2420 0
604 20250311 093500 7917400 2420 2420 2420 2420 0
605 20250311 093400 7917400 2420 2420 2420 2420 0
606 20250311 093300 7917400 2420 2420 2420 2420 0
607 20250311 093200 7917400 2420 2420 2420 2420 0
608 20250311 093100 7917400 2420 2420 2420 2420 0
609 20250311 093000 7917400 2420 2420 2420 2420 4
610 20250311 092900 7907720 2405 2410 2410 2405 50
611 20250311 092800 7787455 2415 2405 2415 2405 1428
612 20250311 092700 4338845 2415 2415 2415 2415 201
613 20250311 092600 3853430 2420 2430 2430 2415 1459
614 20250311 092500 320015 2440 2440 2440 2440 0
615 20250311 092400 320015 2440 2440 2440 2440 0
616 20250311 092300 320015 2440 2440 2440 2440 0
617 20250311 092200 320015 2440 2430 2440 2430 2
618 20250311 092100 315145 2440 2430 2440 2430 13
619 20250311 092000 283445 2445 2445 2445 2445 0
620 20250311 091900 283445 2445 2450 2450 2430 90
621 20250311 091800 64140 2450 2450 2450 2450 10
622 20250311 091700 39640 2465 2465 2465 2465 0
623 20250311 091600 39640 2465 2465 2465 2465 1
624 20250311 091500 37175 2465 2465 2465 2465 0
625 20250311 091400 37175 2465 2450 2465 2450 2
626 20250311 091300 32260 2470 2470 2470 2470 3
627 20250311 091200 24850 2485 2485 2485 2485 0
628 20250311 091100 24850 2485 2485 2485 2485 0
629 20250311 091000 24850 2485 2485 2485 2485 0
630 20250311 090900 24850 2485 2485 2485 2485 0
631 20250311 090800 24850 2485 2485 2485 2485 0
632 20250311 090700 24850 2485 2485 2485 2485 0
633 20250311 090600 24850 2485 2485 2485 2485 0
634 20250311 090500 24850 2485 2485 2485 2485 0
635 20250311 090400 24850 2485 2485 2485 2485 0
636 20250311 090300 24850 2485 2485 2485 2485 0
637 20250311 090200 24850 2485 2485 2485 2485 0
638 20250311 090100 24850 2485 2485 2485 2485 0
639 20250311 090000 24850 2485 2485 2485 2485 10

1
052300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,16865143,0,42668811790,0.00
20250306,0,16865143,0,43006114650,0.00
20250305,0,16865143,0,42162857500,0.00
20250304,0,16865143,0,42668811790,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 16865143 0 42668811790 0.00
3 20250306 0 16865143 0 43006114650 0.00
4 20250305 0 16865143 0 42162857500 0.00
5 20250304 0 16865143 0 42668811790 0.00