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

643
056700/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194100,26579947,1613,1613,1613,1613,201
20250311,194000,26579947,1613,1613,1613,1613,0
20250311,193900,26579947,1613,1613,1613,1613,0
20250311,193800,26579947,1613,1613,1613,1613,0
20250311,193700,26579947,1613,1613,1613,1613,0
20250311,193600,26579947,1613,1613,1613,1613,0
20250311,193500,26579947,1613,1613,1613,1613,0
20250311,193400,26579947,1613,1613,1613,1613,0
20250311,193300,26579947,1613,1613,1613,1613,0
20250311,193200,26579947,1613,1613,1613,1613,0
20250311,193100,26579947,1613,1613,1613,1613,0
20250311,193000,26579947,1613,1613,1613,1613,0
20250311,192900,26579947,1613,1613,1613,1613,0
20250311,192800,26579947,1613,1613,1613,1613,0
20250311,192700,26579947,1613,1613,1613,1613,0
20250311,192600,26579947,1613,1613,1613,1613,0
20250311,192500,26579947,1613,1613,1613,1613,0
20250311,192400,26579947,1613,1613,1613,1613,0
20250311,192300,26579947,1613,1613,1613,1613,0
20250311,192200,26579947,1613,1613,1613,1613,0
20250311,192100,26579947,1613,1613,1613,1613,0
20250311,192000,26579947,1613,1613,1613,1613,0
20250311,191900,26579947,1613,1613,1613,1613,0
20250311,191800,26579947,1613,1613,1613,1613,0
20250311,191700,26579947,1613,1613,1613,1613,0
20250311,191600,26579947,1613,1613,1613,1613,0
20250311,191500,26579947,1613,1613,1613,1613,0
20250311,191400,26579947,1613,1613,1613,1613,0
20250311,191300,26579947,1613,1613,1613,1613,0
20250311,191200,26579947,1613,1613,1613,1613,0
20250311,191100,26579947,1613,1613,1613,1613,201
20250311,191000,26579947,1613,1613,1613,1613,0
20250311,190900,26579947,1613,1613,1613,1613,0
20250311,190800,26579947,1613,1613,1613,1613,0
20250311,190700,26579947,1613,1613,1613,1613,0
20250311,190600,26579947,1613,1613,1613,1613,0
20250311,190500,26579947,1613,1613,1613,1613,0
20250311,190400,26579947,1613,1613,1613,1613,0
20250311,190300,26579947,1613,1613,1613,1613,0
20250311,190200,26579947,1613,1613,1613,1613,0
20250311,190100,26579947,1613,1613,1613,1613,0
20250311,190000,26579947,1613,1613,1613,1613,0
20250311,185900,26579947,1613,1613,1613,1613,0
20250311,185800,26579947,1613,1613,1613,1613,0
20250311,185700,26579947,1613,1613,1613,1613,0
20250311,185600,26579947,1613,1613,1613,1613,0
20250311,185500,26579947,1613,1613,1613,1613,0
20250311,185400,26579947,1613,1613,1613,1613,0
20250311,185300,26579947,1613,1613,1613,1613,0
20250311,185200,26579947,1613,1613,1613,1613,0
20250311,185100,26579947,1613,1613,1613,1613,0
20250311,185000,26579947,1613,1613,1613,1613,0
20250311,184900,26579947,1613,1613,1613,1613,0
20250311,184800,26579947,1613,1613,1613,1613,0
20250311,184700,26579947,1613,1613,1613,1613,0
20250311,184600,26579947,1613,1613,1613,1613,0
20250311,184500,26579947,1613,1613,1613,1613,0
20250311,184400,26579947,1613,1613,1613,1613,0
20250311,184300,26579947,1613,1613,1613,1613,0
20250311,184200,26579947,1613,1613,1613,1613,0
20250311,184100,26579947,1613,1613,1613,1613,201
20250311,184000,26579947,1613,1613,1613,1613,0
20250311,183900,26579947,1613,1613,1613,1613,0
20250311,183800,26579947,1613,1613,1613,1613,0
20250311,183700,26579947,1613,1613,1613,1613,0
20250311,183600,26579947,1613,1613,1613,1613,0
20250311,183500,26579947,1613,1613,1613,1613,0
20250311,183400,26579947,1613,1613,1613,1613,0
20250311,183300,26579947,1613,1613,1613,1613,0
20250311,183200,26579947,1613,1613,1613,1613,0
20250311,183100,26579947,1613,1613,1613,1613,0
20250311,183000,26579947,1613,1613,1613,1613,0
20250311,182900,26579947,1613,1613,1613,1613,0
20250311,182800,26579947,1613,1613,1613,1613,0
20250311,182700,26579947,1613,1613,1613,1613,0
20250311,182600,26579947,1613,1613,1613,1613,0
20250311,182500,26579947,1613,1613,1613,1613,0
20250311,182400,26579947,1613,1613,1613,1613,0
20250311,182300,26579947,1613,1613,1613,1613,0
20250311,182200,26579947,1613,1613,1613,1613,0
20250311,182100,26579947,1613,1613,1613,1613,0
20250311,182000,26579947,1613,1613,1613,1613,0
20250311,181900,26579947,1613,1613,1613,1613,0
20250311,181800,26579947,1613,1613,1613,1613,0
20250311,181700,26579947,1613,1613,1613,1613,0
20250311,181600,26579947,1613,1613,1613,1613,0
20250311,181500,26579947,1613,1613,1613,1613,0
20250311,181400,26579947,1613,1613,1613,1613,0
20250311,181300,26579947,1613,1613,1613,1613,0
20250311,181200,26579947,1613,1613,1613,1613,0
20250311,181100,26579947,1613,1613,1613,1613,201
20250311,181000,26579947,1613,1613,1613,1613,0
20250311,180900,26579947,1613,1613,1613,1613,0
20250311,180800,26579947,1613,1613,1613,1613,0
20250311,180700,26579947,1613,1613,1613,1613,0
20250311,180600,26579947,1613,1613,1613,1613,0
20250311,180500,26579947,1613,1613,1613,1613,0
20250311,180400,26579947,1613,1613,1613,1613,0
20250311,180300,26579947,1613,1613,1613,1613,0
20250311,180200,26579947,1613,1613,1613,1613,0
20250311,180100,26579947,1613,1613,1613,1613,0
20250311,180000,26579947,1613,1613,1613,1613,0
20250311,175900,26579947,1613,1613,1613,1613,0
20250311,175800,26579947,1613,1613,1613,1613,0
20250311,175700,26579947,1613,1613,1613,1613,0
20250311,175600,26579947,1613,1613,1613,1613,0
20250311,175500,26579947,1613,1613,1613,1613,0
20250311,175400,26579947,1613,1613,1613,1613,0
20250311,175300,26579947,1613,1613,1613,1613,0
20250311,175200,26579947,1613,1613,1613,1613,0
20250311,175100,26579947,1613,1613,1613,1613,0
20250311,175000,26579947,1613,1613,1613,1613,0
20250311,174900,26579947,1613,1613,1613,1613,0
20250311,174800,26579947,1613,1613,1613,1613,0
20250311,174700,26579947,1613,1613,1613,1613,0
20250311,174600,26579947,1613,1613,1613,1613,0
20250311,174500,26579947,1613,1613,1613,1613,0
20250311,174400,26579947,1613,1613,1613,1613,0
20250311,174300,26579947,1613,1613,1613,1613,0
20250311,174200,26579947,1613,1613,1613,1613,0
20250311,174100,26579947,1613,1613,1613,1613,201
20250311,174000,26579947,1613,1613,1613,1613,0
20250311,173900,26579947,1613,1613,1613,1613,0
20250311,173800,26579947,1613,1613,1613,1613,0
20250311,173700,26579947,1613,1613,1613,1613,0
20250311,173600,26579947,1613,1613,1613,1613,0
20250311,173500,26579947,1613,1613,1613,1613,0
20250311,173400,26579947,1613,1613,1613,1613,0
20250311,173300,26579947,1613,1613,1613,1613,0
20250311,173200,26579947,1613,1613,1613,1613,0
20250311,173100,26579947,1613,1613,1613,1613,0
20250311,173000,26579947,1613,1613,1613,1613,0
20250311,172900,26579947,1613,1613,1613,1613,0
20250311,172800,26579947,1613,1613,1613,1613,0
20250311,172700,26579947,1613,1613,1613,1613,0
20250311,172600,26579947,1613,1613,1613,1613,0
20250311,172500,26579947,1613,1613,1613,1613,0
20250311,172400,26579947,1613,1613,1613,1613,0
20250311,172300,26579947,1613,1613,1613,1613,0
20250311,172200,26579947,1613,1613,1613,1613,0
20250311,172100,26579947,1613,1613,1613,1613,0
20250311,172000,26579947,1613,1613,1613,1613,0
20250311,171900,26579947,1613,1613,1613,1613,0
20250311,171800,26579947,1613,1613,1613,1613,0
20250311,171700,26579947,1613,1613,1613,1613,0
20250311,171600,26579947,1613,1613,1613,1613,0
20250311,171500,26579947,1613,1613,1613,1613,0
20250311,171400,26579947,1613,1613,1613,1613,0
20250311,171300,26579947,1613,1613,1613,1613,0
20250311,171200,26579947,1613,1613,1613,1613,0
20250311,171100,26579947,1613,1613,1613,1613,201
20250311,171000,26579947,1613,1613,1613,1613,0
20250311,170900,26579947,1613,1613,1613,1613,0
20250311,170800,26579947,1613,1613,1613,1613,0
20250311,170700,26579947,1613,1613,1613,1613,0
20250311,170600,26579947,1613,1613,1613,1613,0
20250311,170500,26579947,1613,1613,1613,1613,0
20250311,170400,26579947,1613,1613,1613,1613,0
20250311,170300,26579947,1613,1613,1613,1613,0
20250311,170200,26579947,1613,1613,1613,1613,0
20250311,170100,26579947,1613,1613,1613,1613,0
20250311,170000,26579947,1613,1613,1613,1613,0
20250311,165900,26579947,1613,1613,1613,1613,0
20250311,165800,26579947,1613,1613,1613,1613,0
20250311,165700,26579947,1613,1613,1613,1613,0
20250311,165600,26579947,1613,1613,1613,1613,0
20250311,165500,26579947,1613,1613,1613,1613,0
20250311,165400,26579947,1613,1613,1613,1613,0
20250311,165300,26579947,1613,1613,1613,1613,0
20250311,165200,26579947,1613,1613,1613,1613,0
20250311,165100,26579947,1613,1613,1613,1613,0
20250311,165000,26579947,1613,1613,1613,1613,0
20250311,164900,26579947,1613,1613,1613,1613,0
20250311,164800,26579947,1613,1613,1613,1613,0
20250311,164700,26579947,1613,1613,1613,1613,0
20250311,164600,26579947,1613,1613,1613,1613,0
20250311,164500,26579947,1613,1613,1613,1613,0
20250311,164400,26579947,1613,1613,1613,1613,0
20250311,164300,26579947,1613,1613,1613,1613,0
20250311,164200,26579947,1613,1613,1613,1613,0
20250311,164100,26579947,1613,1613,1613,1613,201
20250311,164000,26579947,1613,1613,1613,1613,0
20250311,163900,26579947,1613,1613,1613,1613,0
20250311,163800,26579947,1613,1613,1613,1613,0
20250311,163700,26579947,1613,1613,1613,1613,0
20250311,163600,26579947,1613,1613,1613,1613,0
20250311,163500,26579947,1613,1613,1613,1613,0
20250311,163400,26579947,1613,1613,1613,1613,0
20250311,163300,26579947,1613,1613,1613,1613,0
20250311,163200,26579947,1613,1613,1613,1613,0
20250311,163100,26579947,1613,1613,1613,1613,0
20250311,163000,26579947,1613,1613,1613,1613,0
20250311,162900,26579947,1613,1613,1613,1613,0
20250311,162800,26579947,1613,1613,1613,1613,0
20250311,162700,26579947,1613,1613,1613,1613,0
20250311,162600,26579947,1613,1613,1613,1613,0
20250311,162500,26579947,1613,1613,1613,1613,0
20250311,162400,26579947,1613,1613,1613,1613,0
20250311,162300,26579947,1613,1613,1613,1613,0
20250311,162200,26579947,1613,1613,1613,1613,0
20250311,162100,26579947,1613,1613,1613,1613,0
20250311,162000,26579947,1613,1613,1613,1613,0
20250311,161900,26579947,1613,1613,1613,1613,0
20250311,161800,26579947,1613,1613,1613,1613,0
20250311,161700,26579947,1613,1613,1613,1613,0
20250311,161600,26579947,1613,1613,1613,1613,0
20250311,161500,26579947,1613,1613,1613,1613,0
20250311,161400,26579947,1613,1613,1613,1613,0
20250311,161300,26579947,1613,1613,1613,1613,0
20250311,161200,26579947,1613,1613,1613,1613,0
20250311,161100,26579947,1613,1613,1613,1613,201
20250311,161000,26579947,1613,1613,1613,1613,0
20250311,160900,26579947,1613,1613,1613,1613,0
20250311,160800,26579947,1613,1613,1613,1613,0
20250311,160700,26579947,1613,1613,1613,1613,0
20250311,160600,26579947,1613,1613,1613,1613,0
20250311,160500,26579947,1613,1613,1613,1613,0
20250311,160400,26579947,1613,1613,1613,1613,0
20250311,160300,26579947,1613,1613,1613,1613,0
20250311,160200,26579947,1613,1613,1613,1613,0
20250311,160100,26579947,1613,1613,1613,1613,0
20250311,160000,26579947,1613,1613,1613,1613,0
20250311,155900,26579947,1613,1613,1613,1613,0
20250311,155800,26579947,1613,1613,1613,1613,0
20250311,155700,26579947,1613,1613,1613,1613,0
20250311,155600,26579947,1613,1613,1613,1613,0
20250311,155500,26579947,1613,1613,1613,1613,0
20250311,155400,26579947,1613,1613,1613,1613,0
20250311,155300,26579947,1613,1613,1613,1613,0
20250311,155200,26579947,1613,1613,1613,1613,0
20250311,155100,26579947,1613,1613,1613,1613,0
20250311,155000,26579947,1613,1613,1613,1613,0
20250311,154900,26579947,1613,1613,1613,1613,0
20250311,154800,26579947,1613,1613,1613,1613,0
20250311,154700,26579947,1613,1613,1613,1613,0
20250311,154600,26579947,1613,1613,1613,1613,0
20250311,154500,26579947,1613,1613,1613,1613,0
20250311,154400,26579947,1613,1613,1613,1613,0
20250311,154300,26579947,1613,1613,1613,1613,0
20250311,154200,26579947,1613,1613,1613,1613,0
20250311,154100,26579947,1613,1613,1613,1613,201
20250311,154000,26579947,1613,1613,1613,1613,0
20250311,153900,26579947,1613,1613,1613,1613,0
20250311,153800,26579947,1613,1613,1613,1613,0
20250311,153700,26579947,1613,1613,1613,1613,0
20250311,153600,26579947,1613,1613,1613,1613,0
20250311,153500,26579947,1613,1613,1613,1613,0
20250311,153400,26579947,1613,1613,1613,1613,0
20250311,153300,26579947,1613,1613,1613,1613,0
20250311,153200,26579947,1613,1613,1613,1613,0
20250311,153100,26579947,1613,1613,1613,1613,0
20250311,153000,26579947,1613,1613,1613,1613,201
20250311,152900,26255734,1613,1613,1613,1613,0
20250311,152800,26255734,1613,1613,1613,1613,0
20250311,152700,26255734,1613,1613,1613,1613,0
20250311,152600,26255734,1613,1613,1613,1613,0
20250311,152500,26255734,1613,1613,1613,1613,0
20250311,152400,26255734,1613,1613,1613,1613,0
20250311,152300,26255734,1613,1613,1613,1613,0
20250311,152200,26255734,1613,1613,1613,1613,0
20250311,152100,26255734,1613,1613,1613,1613,0
20250311,152000,26255734,1613,1613,1613,1613,0
20250311,151900,26255734,1613,1611,1613,1611,300
20250311,151800,25772214,1611,1611,1611,1611,0
20250311,151700,25772214,1611,1611,1611,1611,0
20250311,151600,25772214,1611,1611,1611,1611,0
20250311,151500,25772214,1611,1611,1611,1611,0
20250311,151400,25772214,1611,1611,1611,1611,2
20250311,151300,25768992,1608,1608,1608,1608,0
20250311,151200,25768992,1608,1608,1608,1608,0
20250311,151100,25768992,1608,1608,1608,1608,110
20250311,151000,25592112,1608,1608,1608,1608,0
20250311,150900,25592112,1608,1608,1608,1608,99
20250311,150800,25432920,1608,1608,1608,1608,100
20250311,150700,25272120,1609,1609,1609,1609,0
20250311,150600,25272120,1609,1609,1609,1609,0
20250311,150500,25272120,1609,1609,1609,1609,0
20250311,150400,25272120,1609,1609,1609,1609,0
20250311,150300,25272120,1609,1609,1609,1609,2
20250311,150200,25268902,1610,1610,1610,1610,0
20250311,150100,25268902,1610,1609,1610,1609,18
20250311,150000,25239930,1609,1609,1609,1609,2
20250311,145900,25236712,1610,1610,1610,1610,0
20250311,145800,25236712,1610,1610,1610,1610,0
20250311,145700,25236712,1610,1609,1610,1609,40
20250311,145600,25172351,1608,1608,1608,1608,0
20250311,145500,25172351,1608,1608,1608,1608,0
20250311,145400,25172351,1608,1608,1608,1608,91
20250311,145300,25026023,1608,1608,1608,1608,11
20250311,145200,25008335,1609,1609,1609,1609,0
20250311,145100,25008335,1609,1609,1609,1609,0
20250311,145000,25008335,1609,1609,1609,1609,0
20250311,144900,25008335,1609,1609,1609,1609,0
20250311,144800,25008335,1609,1609,1609,1609,0
20250311,144700,25008335,1609,1609,1609,1609,0
20250311,144600,25008335,1609,1609,1609,1609,0
20250311,144500,25008335,1609,1609,1609,1609,0
20250311,144400,25008335,1609,1609,1609,1609,0
20250311,144300,25008335,1609,1609,1609,1609,0
20250311,144200,25008335,1609,1609,1609,1609,0
20250311,144100,25008335,1609,1609,1609,1609,0
20250311,144000,25008335,1609,1609,1609,1609,2
20250311,143900,25005117,1610,1609,1610,1609,14
20250311,143800,24982579,1610,1610,1610,1610,10
20250311,143700,24966479,1605,1605,1605,1605,0
20250311,143600,24966479,1605,1605,1605,1605,0
20250311,143500,24966479,1605,1605,1605,1605,0
20250311,143400,24966479,1605,1608,1608,1605,900
20250311,143300,23521778,1609,1609,1609,1609,0
20250311,143200,23521778,1609,1609,1609,1609,0
20250311,143100,23521778,1609,1609,1609,1609,0
20250311,143000,23521778,1609,1609,1609,1609,0
20250311,142900,23521778,1609,1609,1609,1609,0
20250311,142800,23521778,1609,1609,1609,1609,0
20250311,142700,23521778,1609,1609,1609,1609,0
20250311,142600,23521778,1609,1610,1610,1609,20
20250311,142500,23489596,1611,1611,1611,1611,0
20250311,142400,23489596,1611,1611,1611,1611,0
20250311,142300,23489596,1611,1612,1612,1611,4
20250311,142200,23483150,1613,1613,1613,1613,0
20250311,142100,23483150,1613,1613,1613,1613,0
20250311,142000,23483150,1613,1613,1613,1613,0
20250311,141900,23483150,1613,1613,1613,1613,0
20250311,141800,23483150,1613,1613,1613,1613,0
20250311,141700,23483150,1613,1613,1613,1613,0
20250311,141600,23483150,1613,1613,1613,1613,0
20250311,141500,23483150,1613,1613,1613,1613,0
20250311,141400,23483150,1613,1613,1613,1613,0
20250311,141300,23483150,1613,1613,1613,1613,0
20250311,141200,23483150,1613,1613,1613,1613,0
20250311,141100,23483150,1613,1613,1613,1613,0
20250311,141000,23483150,1613,1613,1613,1613,0
20250311,140900,23483150,1613,1613,1613,1613,0
20250311,140800,23483150,1613,1613,1613,1613,0
20250311,140700,23483150,1613,1613,1613,1613,0
20250311,140600,23483150,1613,1613,1613,1613,0
20250311,140500,23483150,1613,1613,1613,1613,1
20250311,140400,23481537,1613,1613,1613,1613,2
20250311,140300,23478311,1614,1614,1614,1614,0
20250311,140200,23478311,1614,1614,1614,1614,0
20250311,140100,23478311,1614,1614,1614,1614,0
20250311,140000,23478311,1614,1614,1614,1614,0
20250311,135900,23478311,1614,1614,1614,1614,0
20250311,135800,23478311,1614,1614,1614,1614,0
20250311,135700,23478311,1614,1614,1614,1614,0
20250311,135600,23478311,1614,1614,1614,1614,0
20250311,135500,23478311,1614,1614,1614,1614,0
20250311,135400,23478311,1614,1614,1614,1614,2
20250311,135300,23475083,1613,1613,1613,1613,0
20250311,135200,23475083,1613,1613,1613,1613,0
20250311,135100,23475083,1613,1613,1613,1613,0
20250311,135000,23475083,1613,1613,1613,1613,107
20250311,134900,23302492,1614,1614,1614,1614,0
20250311,134800,23302492,1614,1614,1614,1614,0
20250311,134700,23302492,1614,1614,1614,1614,0
20250311,134600,23302492,1614,1614,1614,1614,0
20250311,134500,23302492,1614,1614,1614,1614,0
20250311,134400,23302492,1614,1614,1614,1614,0
20250311,134300,23302492,1614,1614,1614,1614,0
20250311,134200,23302492,1614,1614,1614,1614,0
20250311,134100,23302492,1614,1614,1614,1614,0
20250311,134000,23302492,1614,1614,1614,1614,0
20250311,133900,23302492,1614,1614,1614,1614,0
20250311,133800,23302492,1614,1614,1614,1614,0
20250311,133700,23302492,1614,1614,1614,1614,2
20250311,133600,23299264,1614,1614,1614,1614,0
20250311,133500,23299264,1614,1614,1614,1614,0
20250311,133400,23299264,1614,1614,1614,1614,0
20250311,133300,23299264,1614,1614,1614,1614,0
20250311,133200,23299264,1614,1614,1614,1614,0
20250311,133100,23299264,1614,1614,1614,1614,0
20250311,133000,23299264,1614,1614,1614,1614,0
20250311,132900,23299264,1614,1614,1614,1614,0
20250311,132800,23299264,1614,1614,1614,1614,0
20250311,132700,23299264,1614,1614,1614,1614,0
20250311,132600,23299264,1614,1614,1614,1614,0
20250311,132500,23299264,1614,1614,1614,1614,0
20250311,132400,23299264,1614,1614,1614,1614,0
20250311,132300,23299264,1614,1614,1614,1614,0
20250311,132200,23299264,1614,1614,1614,1614,0
20250311,132100,23299264,1614,1613,1614,1612,901
20250311,132000,21846076,1613,1613,1613,1613,0
20250311,131900,21846076,1613,1613,1613,1613,0
20250311,131800,21846076,1613,1613,1613,1613,0
20250311,131700,21846076,1613,1613,1613,1613,0
20250311,131600,21846076,1613,1613,1613,1613,0
20250311,131500,21846076,1613,1613,1613,1613,0
20250311,131400,21846076,1613,1613,1613,1613,0
20250311,131300,21846076,1613,1613,1613,1613,0
20250311,131200,21846076,1613,1613,1613,1613,0
20250311,131100,21846076,1613,1613,1613,1613,0
20250311,131000,21846076,1613,1613,1613,1613,0
20250311,130900,21846076,1613,1613,1613,1613,0
20250311,130800,21846076,1613,1613,1613,1613,0
20250311,130700,21846076,1613,1613,1613,1613,0
20250311,130600,21846076,1613,1613,1613,1613,0
20250311,130500,21846076,1613,1613,1613,1613,0
20250311,130400,21846076,1613,1613,1613,1613,0
20250311,130300,21846076,1613,1613,1613,1613,0
20250311,130200,21846076,1613,1613,1613,1613,0
20250311,130100,21846076,1613,1613,1613,1613,0
20250311,130000,21846076,1613,1613,1613,1613,1
20250311,125900,21844463,1605,1605,1605,1605,0
20250311,125800,21844463,1605,1605,1605,1605,0
20250311,125700,21844463,1605,1605,1605,1605,1000
20250311,125600,20239463,1605,1608,1608,1605,999
20250311,125500,18635580,1609,1610,1610,1609,2
20250311,125400,18632361,1612,1612,1612,1612,0
20250311,125300,18632361,1612,1612,1612,1612,0
20250311,125200,18632361,1612,1612,1612,1612,2
20250311,125100,18629137,1611,1611,1611,1611,1
20250311,125000,18627526,1611,1611,1611,1611,1
20250311,124900,18625915,1610,1608,1610,1608,3
20250311,124800,18621088,1607,1607,1607,1607,863
20250311,124700,17234247,1607,1610,1610,1607,72
20250311,124600,17118435,1611,1614,1614,1611,65
20250311,124500,17013633,1615,1615,1615,1615,0
20250311,124400,17013633,1615,1615,1615,1615,0
20250311,124300,17013633,1615,1615,1615,1615,0
20250311,124200,17013633,1615,1615,1615,1615,0
20250311,124100,17013633,1615,1615,1615,1615,0
20250311,124000,17013633,1615,1615,1615,1615,0
20250311,123900,17013633,1615,1615,1615,1615,0
20250311,123800,17013633,1615,1615,1615,1615,0
20250311,123700,17013633,1615,1615,1615,1615,0
20250311,123600,17013633,1615,1615,1615,1615,0
20250311,123500,17013633,1615,1615,1615,1615,0
20250311,123400,17013633,1615,1615,1615,1615,0
20250311,123300,17013633,1615,1615,1615,1615,0
20250311,123200,17013633,1615,1615,1615,1615,0
20250311,123100,17013633,1615,1615,1615,1615,0
20250311,123000,17013633,1615,1615,1615,1615,0
20250311,122900,17013633,1615,1615,1615,1615,0
20250311,122800,17013633,1615,1615,1615,1615,0
20250311,122700,17013633,1615,1615,1615,1615,0
20250311,122600,17013633,1615,1614,1615,1614,768
20250311,122500,15774078,1614,1612,1614,1612,101
20250311,122400,15611264,1612,1612,1612,1612,0
20250311,122300,15611264,1612,1612,1612,1612,0
20250311,122200,15611264,1612,1612,1612,1612,0
20250311,122100,15611264,1612,1612,1612,1612,0
20250311,122000,15611264,1612,1612,1612,1612,0
20250311,121900,15611264,1612,1611,1612,1611,40
20250311,121800,15546822,1611,1611,1611,1611,0
20250311,121700,15546822,1611,1611,1611,1611,0
20250311,121600,15546822,1611,1611,1611,1611,0
20250311,121500,15546822,1611,1611,1611,1611,0
20250311,121400,15546822,1611,1611,1611,1611,0
20250311,121300,15546822,1611,1611,1611,1611,0
20250311,121200,15546822,1611,1611,1611,1611,0
20250311,121100,15546822,1611,1611,1611,1611,0
20250311,121000,15546822,1611,1611,1611,1611,0
20250311,120900,15546822,1611,1611,1611,1611,0
20250311,120800,15546822,1611,1611,1611,1611,0
20250311,120700,15546822,1611,1611,1611,1611,0
20250311,120600,15546822,1611,1611,1611,1611,0
20250311,120500,15546822,1611,1611,1611,1611,0
20250311,120400,15546822,1611,1611,1611,1611,0
20250311,120300,15546822,1611,1611,1611,1611,0
20250311,120200,15546822,1611,1611,1611,1611,1
20250311,120100,15545211,1611,1611,1611,1611,0
20250311,120000,15545211,1611,1611,1611,1611,92
20250311,115900,15396999,1611,1611,1611,1611,75
20250311,115800,15276174,1611,1611,1611,1611,0
20250311,115700,15276174,1611,1611,1611,1611,0
20250311,115600,15276174,1611,1611,1611,1611,0
20250311,115500,15276174,1611,1611,1611,1611,2
20250311,115400,15272952,1610,1610,1610,1610,500
20250311,115300,14467952,1605,1605,1605,1605,0
20250311,115200,14467952,1605,1605,1605,1605,0
20250311,115100,14467952,1605,1605,1605,1605,60
20250311,115000,14371652,1611,1611,1611,1611,0
20250311,114900,14371652,1611,1611,1611,1611,0
20250311,114800,14371652,1611,1611,1611,1611,0
20250311,114700,14371652,1611,1611,1611,1611,0
20250311,114600,14371652,1611,1611,1611,1611,0
20250311,114500,14371652,1611,1611,1611,1611,124
20250311,114400,14171888,1611,1611,1611,1611,10
20250311,114300,14155778,1611,1611,1611,1611,0
20250311,114200,14155778,1611,1611,1611,1611,0
20250311,114100,14155778,1611,1611,1611,1611,0
20250311,114000,14155778,1611,1611,1611,1611,0
20250311,113900,14155778,1611,1611,1611,1611,0
20250311,113800,14155778,1611,1610,1611,1610,102
20250311,113700,13991556,1611,1611,1611,1611,0
20250311,113600,13991556,1611,1610,1611,1610,51
20250311,113500,13909444,1610,1610,1610,1610,0
20250311,113400,13909444,1610,1610,1610,1610,0
20250311,113300,13909444,1610,1610,1610,1610,1
20250311,113200,13907834,1609,1609,1609,1609,0
20250311,113100,13907834,1609,1609,1609,1609,0
20250311,113000,13907834,1609,1609,1609,1609,0
20250311,112900,13907834,1609,1609,1609,1609,0
20250311,112800,13907834,1609,1609,1609,1609,0
20250311,112700,13907834,1609,1609,1609,1609,0
20250311,112600,13907834,1609,1609,1609,1609,0
20250311,112500,13907834,1609,1609,1609,1609,0
20250311,112400,13907834,1609,1609,1609,1609,0
20250311,112300,13907834,1609,1609,1609,1609,0
20250311,112200,13907834,1609,1609,1609,1609,0
20250311,112100,13907834,1609,1606,1609,1606,200
20250311,112000,13586581,1606,1606,1606,1606,0
20250311,111900,13586581,1606,1606,1606,1606,0
20250311,111800,13586581,1606,1606,1606,1606,0
20250311,111700,13586581,1606,1606,1606,1606,0
20250311,111600,13586581,1606,1606,1606,1606,0
20250311,111500,13586581,1606,1606,1606,1606,0
20250311,111400,13586581,1606,1606,1606,1606,0
20250311,111300,13586581,1606,1606,1606,1606,0
20250311,111200,13586581,1606,1606,1606,1606,0
20250311,111100,13586581,1606,1606,1606,1606,0
20250311,111000,13586581,1606,1606,1606,1606,0
20250311,110900,13586581,1606,1606,1606,1606,0
20250311,110800,13586581,1606,1606,1606,1606,0
20250311,110700,13586581,1606,1606,1606,1606,0
20250311,110600,13586581,1606,1606,1606,1606,0
20250311,110500,13586581,1606,1606,1606,1606,0
20250311,110400,13586581,1606,1606,1606,1606,0
20250311,110300,13586581,1606,1606,1606,1606,0
20250311,110200,13586581,1606,1601,1606,1601,18
20250311,110100,13557713,1600,1600,1600,1600,100
20250311,110000,13397713,1600,1600,1600,1600,2
20250311,105900,13394513,1600,1602,1602,1600,55
20250311,105800,13306457,1610,1610,1610,1610,0
20250311,105700,13306457,1610,1595,1610,1595,9
20250311,105600,13292026,1611,1611,1611,1611,0
20250311,105500,13292026,1611,1611,1611,1611,0
20250311,105400,13292026,1611,1592,1611,1592,521
20250311,105300,12462391,1595,1593,1595,1591,386
20250311,105200,11848047,1601,1602,1602,1601,176
20250311,105100,11566261,1614,1614,1614,1614,0
20250311,105000,11566261,1614,1614,1614,1614,0
20250311,104900,11566261,1614,1614,1614,1614,0
20250311,104800,11566261,1614,1614,1614,1614,0
20250311,104700,11566261,1614,1614,1614,1614,0
20250311,104600,11566261,1614,1614,1614,1614,0
20250311,104500,11566261,1614,1614,1614,1614,0
20250311,104400,11566261,1614,1614,1614,1614,0
20250311,104300,11566261,1614,1614,1614,1614,0
20250311,104200,11566261,1614,1614,1614,1614,0
20250311,104100,11566261,1614,1602,1614,1602,200
20250311,104000,11245163,1602,1602,1602,1602,0
20250311,103900,11245163,1602,1602,1602,1602,0
20250311,103800,11245163,1602,1601,1602,1601,94
20250311,103700,11094667,1601,1601,1601,1601,0
20250311,103600,11094667,1601,1601,1601,1601,0
20250311,103500,11094667,1601,1601,1601,1601,0
20250311,103400,11094667,1601,1601,1601,1601,2
20250311,103300,11091465,1591,1591,1591,1591,0
20250311,103200,11091465,1591,1592,1592,1591,300
20250311,103100,10613890,1592,1599,1599,1592,600
20250311,103000,9657527,1601,1601,1601,1601,0
20250311,102900,9657527,1601,1602,1602,1599,49
20250311,102800,9579122,1601,1601,1601,1601,0
20250311,102700,9579122,1601,1602,1602,1601,12
20250311,102600,9559908,1602,1604,1604,1602,72
20250311,102500,9444452,1604,1604,1604,1604,0
20250311,102400,9444452,1604,1604,1604,1604,0
20250311,102300,9444452,1604,1604,1604,1604,0
20250311,102200,9444452,1604,1604,1604,1604,2
20250311,102100,9441244,1604,1604,1604,1604,0
20250311,102000,9441244,1604,1604,1604,1604,0
20250311,101900,9441244,1604,1604,1604,1604,20
20250311,101800,9409164,1605,1605,1605,1605,0
20250311,101700,9409164,1605,1605,1605,1605,0
20250311,101600,9409164,1605,1605,1605,1605,0
20250311,101500,9409164,1605,1605,1605,1605,0
20250311,101400,9409164,1605,1605,1605,1605,10
20250311,101300,9393114,1605,1605,1605,1605,0
20250311,101200,9393114,1605,1605,1605,1605,2
20250311,101100,9389904,1594,1594,1594,1594,160
20250311,101000,9134864,1607,1607,1607,1607,0
20250311,100900,9134864,1607,1607,1607,1607,0
20250311,100800,9134864,1607,1607,1607,1607,0
20250311,100700,9134864,1607,1607,1607,1607,0
20250311,100600,9134864,1607,1597,1611,1596,504
20250311,100500,8330241,1615,1615,1615,1615,2
20250311,100400,8327011,1594,1614,1614,1594,488
20250311,100300,7543453,1615,1615,1615,1615,12
20250311,100200,7524073,1618,1618,1618,1618,0
20250311,100100,7524073,1618,1618,1618,1618,0
20250311,100000,7524073,1618,1618,1618,1618,0
20250311,095900,7524073,1618,1618,1618,1618,0
20250311,095800,7524073,1618,1618,1618,1618,0
20250311,095700,7524073,1618,1618,1618,1618,4
20250311,095600,7517601,1613,1618,1618,1613,655
20250311,095500,6457976,1618,1618,1618,1618,2
20250311,095400,6454740,1618,1618,1618,1618,0
20250311,095300,6454740,1618,1618,1618,1618,0
20250311,095200,6454740,1618,1618,1618,1618,3
20250311,095100,6449886,1618,1618,1618,1618,0
20250311,095000,6449886,1618,1618,1618,1618,0
20250311,094900,6449886,1618,1618,1618,1618,2
20250311,094800,6446650,1618,1618,1618,1618,0
20250311,094700,6446650,1618,1618,1618,1618,0
20250311,094600,6446650,1618,1618,1618,1618,0
20250311,094500,6446650,1618,1618,1618,1613,9
20250311,094400,6432093,1618,1618,1618,1618,1
20250311,094300,6430475,1618,1618,1618,1618,0
20250311,094200,6430475,1618,1618,1618,1618,0
20250311,094100,6430475,1618,1618,1618,1618,0
20250311,094000,6430475,1618,1618,1618,1618,0
20250311,093900,6430475,1618,1618,1618,1618,2
20250311,093800,6427239,1618,1618,1618,1618,0
20250311,093700,6427239,1618,1618,1618,1618,0
20250311,093600,6427239,1618,1618,1618,1618,0
20250311,093500,6427239,1618,1618,1618,1618,0
20250311,093400,6427239,1618,1618,1618,1618,0
20250311,093300,6427239,1618,1618,1618,1618,1
20250311,093200,6425621,1618,1618,1618,1618,0
20250311,093100,6425621,1618,1618,1618,1618,1
20250311,093000,6424003,1618,1618,1618,1618,0
20250311,092900,6424003,1618,1618,1618,1618,0
20250311,092800,6424003,1618,1618,1618,1618,0
20250311,092700,6424003,1618,1618,1618,1618,0
20250311,092600,6424003,1618,1618,1618,1618,0
20250311,092500,6424003,1618,1618,1618,1618,0
20250311,092400,6424003,1618,1618,1618,1618,0
20250311,092300,6424003,1618,1618,1618,1618,0
20250311,092200,6424003,1618,1618,1618,1618,1
20250311,092100,6422385,1603,1603,1603,1603,100
20250311,092000,6262085,1603,1603,1603,1603,0
20250311,091900,6262085,1603,1603,1603,1603,1
20250311,091800,6260482,1619,1619,1619,1619,0
20250311,091700,6260482,1619,1619,1619,1619,1
20250311,091600,6258863,1600,1600,1600,1600,0
20250311,091500,6258863,1600,1600,1600,1600,0
20250311,091400,6258863,1600,1600,1600,1600,0
20250311,091300,6258863,1600,1600,1600,1600,1
20250311,091200,6257263,1623,1623,1623,1623,0
20250311,091100,6257263,1623,1623,1623,1623,0
20250311,091000,6257263,1623,1623,1623,1623,0
20250311,090900,6257263,1623,1623,1623,1623,0
20250311,090800,6257263,1623,1623,1623,1623,0
20250311,090700,6257263,1623,1623,1623,1623,0
20250311,090600,6257263,1623,1623,1623,1623,0
20250311,090500,6257263,1623,1625,1625,1591,3536
20250311,090400,627961,1610,1610,1610,1610,0
20250311,090300,627961,1610,1610,1610,1610,114
20250311,090200,444421,1610,1611,1611,1610,70
20250311,090100,331704,1626,1626,1626,1626,0
20250311,090000,331704,1626,1626,1626,1626,204
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194100 26579947 1613 1613 1613 1613 201
3 20250311 194000 26579947 1613 1613 1613 1613 0
4 20250311 193900 26579947 1613 1613 1613 1613 0
5 20250311 193800 26579947 1613 1613 1613 1613 0
6 20250311 193700 26579947 1613 1613 1613 1613 0
7 20250311 193600 26579947 1613 1613 1613 1613 0
8 20250311 193500 26579947 1613 1613 1613 1613 0
9 20250311 193400 26579947 1613 1613 1613 1613 0
10 20250311 193300 26579947 1613 1613 1613 1613 0
11 20250311 193200 26579947 1613 1613 1613 1613 0
12 20250311 193100 26579947 1613 1613 1613 1613 0
13 20250311 193000 26579947 1613 1613 1613 1613 0
14 20250311 192900 26579947 1613 1613 1613 1613 0
15 20250311 192800 26579947 1613 1613 1613 1613 0
16 20250311 192700 26579947 1613 1613 1613 1613 0
17 20250311 192600 26579947 1613 1613 1613 1613 0
18 20250311 192500 26579947 1613 1613 1613 1613 0
19 20250311 192400 26579947 1613 1613 1613 1613 0
20 20250311 192300 26579947 1613 1613 1613 1613 0
21 20250311 192200 26579947 1613 1613 1613 1613 0
22 20250311 192100 26579947 1613 1613 1613 1613 0
23 20250311 192000 26579947 1613 1613 1613 1613 0
24 20250311 191900 26579947 1613 1613 1613 1613 0
25 20250311 191800 26579947 1613 1613 1613 1613 0
26 20250311 191700 26579947 1613 1613 1613 1613 0
27 20250311 191600 26579947 1613 1613 1613 1613 0
28 20250311 191500 26579947 1613 1613 1613 1613 0
29 20250311 191400 26579947 1613 1613 1613 1613 0
30 20250311 191300 26579947 1613 1613 1613 1613 0
31 20250311 191200 26579947 1613 1613 1613 1613 0
32 20250311 191100 26579947 1613 1613 1613 1613 201
33 20250311 191000 26579947 1613 1613 1613 1613 0
34 20250311 190900 26579947 1613 1613 1613 1613 0
35 20250311 190800 26579947 1613 1613 1613 1613 0
36 20250311 190700 26579947 1613 1613 1613 1613 0
37 20250311 190600 26579947 1613 1613 1613 1613 0
38 20250311 190500 26579947 1613 1613 1613 1613 0
39 20250311 190400 26579947 1613 1613 1613 1613 0
40 20250311 190300 26579947 1613 1613 1613 1613 0
41 20250311 190200 26579947 1613 1613 1613 1613 0
42 20250311 190100 26579947 1613 1613 1613 1613 0
43 20250311 190000 26579947 1613 1613 1613 1613 0
44 20250311 185900 26579947 1613 1613 1613 1613 0
45 20250311 185800 26579947 1613 1613 1613 1613 0
46 20250311 185700 26579947 1613 1613 1613 1613 0
47 20250311 185600 26579947 1613 1613 1613 1613 0
48 20250311 185500 26579947 1613 1613 1613 1613 0
49 20250311 185400 26579947 1613 1613 1613 1613 0
50 20250311 185300 26579947 1613 1613 1613 1613 0
51 20250311 185200 26579947 1613 1613 1613 1613 0
52 20250311 185100 26579947 1613 1613 1613 1613 0
53 20250311 185000 26579947 1613 1613 1613 1613 0
54 20250311 184900 26579947 1613 1613 1613 1613 0
55 20250311 184800 26579947 1613 1613 1613 1613 0
56 20250311 184700 26579947 1613 1613 1613 1613 0
57 20250311 184600 26579947 1613 1613 1613 1613 0
58 20250311 184500 26579947 1613 1613 1613 1613 0
59 20250311 184400 26579947 1613 1613 1613 1613 0
60 20250311 184300 26579947 1613 1613 1613 1613 0
61 20250311 184200 26579947 1613 1613 1613 1613 0
62 20250311 184100 26579947 1613 1613 1613 1613 201
63 20250311 184000 26579947 1613 1613 1613 1613 0
64 20250311 183900 26579947 1613 1613 1613 1613 0
65 20250311 183800 26579947 1613 1613 1613 1613 0
66 20250311 183700 26579947 1613 1613 1613 1613 0
67 20250311 183600 26579947 1613 1613 1613 1613 0
68 20250311 183500 26579947 1613 1613 1613 1613 0
69 20250311 183400 26579947 1613 1613 1613 1613 0
70 20250311 183300 26579947 1613 1613 1613 1613 0
71 20250311 183200 26579947 1613 1613 1613 1613 0
72 20250311 183100 26579947 1613 1613 1613 1613 0
73 20250311 183000 26579947 1613 1613 1613 1613 0
74 20250311 182900 26579947 1613 1613 1613 1613 0
75 20250311 182800 26579947 1613 1613 1613 1613 0
76 20250311 182700 26579947 1613 1613 1613 1613 0
77 20250311 182600 26579947 1613 1613 1613 1613 0
78 20250311 182500 26579947 1613 1613 1613 1613 0
79 20250311 182400 26579947 1613 1613 1613 1613 0
80 20250311 182300 26579947 1613 1613 1613 1613 0
81 20250311 182200 26579947 1613 1613 1613 1613 0
82 20250311 182100 26579947 1613 1613 1613 1613 0
83 20250311 182000 26579947 1613 1613 1613 1613 0
84 20250311 181900 26579947 1613 1613 1613 1613 0
85 20250311 181800 26579947 1613 1613 1613 1613 0
86 20250311 181700 26579947 1613 1613 1613 1613 0
87 20250311 181600 26579947 1613 1613 1613 1613 0
88 20250311 181500 26579947 1613 1613 1613 1613 0
89 20250311 181400 26579947 1613 1613 1613 1613 0
90 20250311 181300 26579947 1613 1613 1613 1613 0
91 20250311 181200 26579947 1613 1613 1613 1613 0
92 20250311 181100 26579947 1613 1613 1613 1613 201
93 20250311 181000 26579947 1613 1613 1613 1613 0
94 20250311 180900 26579947 1613 1613 1613 1613 0
95 20250311 180800 26579947 1613 1613 1613 1613 0
96 20250311 180700 26579947 1613 1613 1613 1613 0
97 20250311 180600 26579947 1613 1613 1613 1613 0
98 20250311 180500 26579947 1613 1613 1613 1613 0
99 20250311 180400 26579947 1613 1613 1613 1613 0
100 20250311 180300 26579947 1613 1613 1613 1613 0
101 20250311 180200 26579947 1613 1613 1613 1613 0
102 20250311 180100 26579947 1613 1613 1613 1613 0
103 20250311 180000 26579947 1613 1613 1613 1613 0
104 20250311 175900 26579947 1613 1613 1613 1613 0
105 20250311 175800 26579947 1613 1613 1613 1613 0
106 20250311 175700 26579947 1613 1613 1613 1613 0
107 20250311 175600 26579947 1613 1613 1613 1613 0
108 20250311 175500 26579947 1613 1613 1613 1613 0
109 20250311 175400 26579947 1613 1613 1613 1613 0
110 20250311 175300 26579947 1613 1613 1613 1613 0
111 20250311 175200 26579947 1613 1613 1613 1613 0
112 20250311 175100 26579947 1613 1613 1613 1613 0
113 20250311 175000 26579947 1613 1613 1613 1613 0
114 20250311 174900 26579947 1613 1613 1613 1613 0
115 20250311 174800 26579947 1613 1613 1613 1613 0
116 20250311 174700 26579947 1613 1613 1613 1613 0
117 20250311 174600 26579947 1613 1613 1613 1613 0
118 20250311 174500 26579947 1613 1613 1613 1613 0
119 20250311 174400 26579947 1613 1613 1613 1613 0
120 20250311 174300 26579947 1613 1613 1613 1613 0
121 20250311 174200 26579947 1613 1613 1613 1613 0
122 20250311 174100 26579947 1613 1613 1613 1613 201
123 20250311 174000 26579947 1613 1613 1613 1613 0
124 20250311 173900 26579947 1613 1613 1613 1613 0
125 20250311 173800 26579947 1613 1613 1613 1613 0
126 20250311 173700 26579947 1613 1613 1613 1613 0
127 20250311 173600 26579947 1613 1613 1613 1613 0
128 20250311 173500 26579947 1613 1613 1613 1613 0
129 20250311 173400 26579947 1613 1613 1613 1613 0
130 20250311 173300 26579947 1613 1613 1613 1613 0
131 20250311 173200 26579947 1613 1613 1613 1613 0
132 20250311 173100 26579947 1613 1613 1613 1613 0
133 20250311 173000 26579947 1613 1613 1613 1613 0
134 20250311 172900 26579947 1613 1613 1613 1613 0
135 20250311 172800 26579947 1613 1613 1613 1613 0
136 20250311 172700 26579947 1613 1613 1613 1613 0
137 20250311 172600 26579947 1613 1613 1613 1613 0
138 20250311 172500 26579947 1613 1613 1613 1613 0
139 20250311 172400 26579947 1613 1613 1613 1613 0
140 20250311 172300 26579947 1613 1613 1613 1613 0
141 20250311 172200 26579947 1613 1613 1613 1613 0
142 20250311 172100 26579947 1613 1613 1613 1613 0
143 20250311 172000 26579947 1613 1613 1613 1613 0
144 20250311 171900 26579947 1613 1613 1613 1613 0
145 20250311 171800 26579947 1613 1613 1613 1613 0
146 20250311 171700 26579947 1613 1613 1613 1613 0
147 20250311 171600 26579947 1613 1613 1613 1613 0
148 20250311 171500 26579947 1613 1613 1613 1613 0
149 20250311 171400 26579947 1613 1613 1613 1613 0
150 20250311 171300 26579947 1613 1613 1613 1613 0
151 20250311 171200 26579947 1613 1613 1613 1613 0
152 20250311 171100 26579947 1613 1613 1613 1613 201
153 20250311 171000 26579947 1613 1613 1613 1613 0
154 20250311 170900 26579947 1613 1613 1613 1613 0
155 20250311 170800 26579947 1613 1613 1613 1613 0
156 20250311 170700 26579947 1613 1613 1613 1613 0
157 20250311 170600 26579947 1613 1613 1613 1613 0
158 20250311 170500 26579947 1613 1613 1613 1613 0
159 20250311 170400 26579947 1613 1613 1613 1613 0
160 20250311 170300 26579947 1613 1613 1613 1613 0
161 20250311 170200 26579947 1613 1613 1613 1613 0
162 20250311 170100 26579947 1613 1613 1613 1613 0
163 20250311 170000 26579947 1613 1613 1613 1613 0
164 20250311 165900 26579947 1613 1613 1613 1613 0
165 20250311 165800 26579947 1613 1613 1613 1613 0
166 20250311 165700 26579947 1613 1613 1613 1613 0
167 20250311 165600 26579947 1613 1613 1613 1613 0
168 20250311 165500 26579947 1613 1613 1613 1613 0
169 20250311 165400 26579947 1613 1613 1613 1613 0
170 20250311 165300 26579947 1613 1613 1613 1613 0
171 20250311 165200 26579947 1613 1613 1613 1613 0
172 20250311 165100 26579947 1613 1613 1613 1613 0
173 20250311 165000 26579947 1613 1613 1613 1613 0
174 20250311 164900 26579947 1613 1613 1613 1613 0
175 20250311 164800 26579947 1613 1613 1613 1613 0
176 20250311 164700 26579947 1613 1613 1613 1613 0
177 20250311 164600 26579947 1613 1613 1613 1613 0
178 20250311 164500 26579947 1613 1613 1613 1613 0
179 20250311 164400 26579947 1613 1613 1613 1613 0
180 20250311 164300 26579947 1613 1613 1613 1613 0
181 20250311 164200 26579947 1613 1613 1613 1613 0
182 20250311 164100 26579947 1613 1613 1613 1613 201
183 20250311 164000 26579947 1613 1613 1613 1613 0
184 20250311 163900 26579947 1613 1613 1613 1613 0
185 20250311 163800 26579947 1613 1613 1613 1613 0
186 20250311 163700 26579947 1613 1613 1613 1613 0
187 20250311 163600 26579947 1613 1613 1613 1613 0
188 20250311 163500 26579947 1613 1613 1613 1613 0
189 20250311 163400 26579947 1613 1613 1613 1613 0
190 20250311 163300 26579947 1613 1613 1613 1613 0
191 20250311 163200 26579947 1613 1613 1613 1613 0
192 20250311 163100 26579947 1613 1613 1613 1613 0
193 20250311 163000 26579947 1613 1613 1613 1613 0
194 20250311 162900 26579947 1613 1613 1613 1613 0
195 20250311 162800 26579947 1613 1613 1613 1613 0
196 20250311 162700 26579947 1613 1613 1613 1613 0
197 20250311 162600 26579947 1613 1613 1613 1613 0
198 20250311 162500 26579947 1613 1613 1613 1613 0
199 20250311 162400 26579947 1613 1613 1613 1613 0
200 20250311 162300 26579947 1613 1613 1613 1613 0
201 20250311 162200 26579947 1613 1613 1613 1613 0
202 20250311 162100 26579947 1613 1613 1613 1613 0
203 20250311 162000 26579947 1613 1613 1613 1613 0
204 20250311 161900 26579947 1613 1613 1613 1613 0
205 20250311 161800 26579947 1613 1613 1613 1613 0
206 20250311 161700 26579947 1613 1613 1613 1613 0
207 20250311 161600 26579947 1613 1613 1613 1613 0
208 20250311 161500 26579947 1613 1613 1613 1613 0
209 20250311 161400 26579947 1613 1613 1613 1613 0
210 20250311 161300 26579947 1613 1613 1613 1613 0
211 20250311 161200 26579947 1613 1613 1613 1613 0
212 20250311 161100 26579947 1613 1613 1613 1613 201
213 20250311 161000 26579947 1613 1613 1613 1613 0
214 20250311 160900 26579947 1613 1613 1613 1613 0
215 20250311 160800 26579947 1613 1613 1613 1613 0
216 20250311 160700 26579947 1613 1613 1613 1613 0
217 20250311 160600 26579947 1613 1613 1613 1613 0
218 20250311 160500 26579947 1613 1613 1613 1613 0
219 20250311 160400 26579947 1613 1613 1613 1613 0
220 20250311 160300 26579947 1613 1613 1613 1613 0
221 20250311 160200 26579947 1613 1613 1613 1613 0
222 20250311 160100 26579947 1613 1613 1613 1613 0
223 20250311 160000 26579947 1613 1613 1613 1613 0
224 20250311 155900 26579947 1613 1613 1613 1613 0
225 20250311 155800 26579947 1613 1613 1613 1613 0
226 20250311 155700 26579947 1613 1613 1613 1613 0
227 20250311 155600 26579947 1613 1613 1613 1613 0
228 20250311 155500 26579947 1613 1613 1613 1613 0
229 20250311 155400 26579947 1613 1613 1613 1613 0
230 20250311 155300 26579947 1613 1613 1613 1613 0
231 20250311 155200 26579947 1613 1613 1613 1613 0
232 20250311 155100 26579947 1613 1613 1613 1613 0
233 20250311 155000 26579947 1613 1613 1613 1613 0
234 20250311 154900 26579947 1613 1613 1613 1613 0
235 20250311 154800 26579947 1613 1613 1613 1613 0
236 20250311 154700 26579947 1613 1613 1613 1613 0
237 20250311 154600 26579947 1613 1613 1613 1613 0
238 20250311 154500 26579947 1613 1613 1613 1613 0
239 20250311 154400 26579947 1613 1613 1613 1613 0
240 20250311 154300 26579947 1613 1613 1613 1613 0
241 20250311 154200 26579947 1613 1613 1613 1613 0
242 20250311 154100 26579947 1613 1613 1613 1613 201
243 20250311 154000 26579947 1613 1613 1613 1613 0
244 20250311 153900 26579947 1613 1613 1613 1613 0
245 20250311 153800 26579947 1613 1613 1613 1613 0
246 20250311 153700 26579947 1613 1613 1613 1613 0
247 20250311 153600 26579947 1613 1613 1613 1613 0
248 20250311 153500 26579947 1613 1613 1613 1613 0
249 20250311 153400 26579947 1613 1613 1613 1613 0
250 20250311 153300 26579947 1613 1613 1613 1613 0
251 20250311 153200 26579947 1613 1613 1613 1613 0
252 20250311 153100 26579947 1613 1613 1613 1613 0
253 20250311 153000 26579947 1613 1613 1613 1613 201
254 20250311 152900 26255734 1613 1613 1613 1613 0
255 20250311 152800 26255734 1613 1613 1613 1613 0
256 20250311 152700 26255734 1613 1613 1613 1613 0
257 20250311 152600 26255734 1613 1613 1613 1613 0
258 20250311 152500 26255734 1613 1613 1613 1613 0
259 20250311 152400 26255734 1613 1613 1613 1613 0
260 20250311 152300 26255734 1613 1613 1613 1613 0
261 20250311 152200 26255734 1613 1613 1613 1613 0
262 20250311 152100 26255734 1613 1613 1613 1613 0
263 20250311 152000 26255734 1613 1613 1613 1613 0
264 20250311 151900 26255734 1613 1611 1613 1611 300
265 20250311 151800 25772214 1611 1611 1611 1611 0
266 20250311 151700 25772214 1611 1611 1611 1611 0
267 20250311 151600 25772214 1611 1611 1611 1611 0
268 20250311 151500 25772214 1611 1611 1611 1611 0
269 20250311 151400 25772214 1611 1611 1611 1611 2
270 20250311 151300 25768992 1608 1608 1608 1608 0
271 20250311 151200 25768992 1608 1608 1608 1608 0
272 20250311 151100 25768992 1608 1608 1608 1608 110
273 20250311 151000 25592112 1608 1608 1608 1608 0
274 20250311 150900 25592112 1608 1608 1608 1608 99
275 20250311 150800 25432920 1608 1608 1608 1608 100
276 20250311 150700 25272120 1609 1609 1609 1609 0
277 20250311 150600 25272120 1609 1609 1609 1609 0
278 20250311 150500 25272120 1609 1609 1609 1609 0
279 20250311 150400 25272120 1609 1609 1609 1609 0
280 20250311 150300 25272120 1609 1609 1609 1609 2
281 20250311 150200 25268902 1610 1610 1610 1610 0
282 20250311 150100 25268902 1610 1609 1610 1609 18
283 20250311 150000 25239930 1609 1609 1609 1609 2
284 20250311 145900 25236712 1610 1610 1610 1610 0
285 20250311 145800 25236712 1610 1610 1610 1610 0
286 20250311 145700 25236712 1610 1609 1610 1609 40
287 20250311 145600 25172351 1608 1608 1608 1608 0
288 20250311 145500 25172351 1608 1608 1608 1608 0
289 20250311 145400 25172351 1608 1608 1608 1608 91
290 20250311 145300 25026023 1608 1608 1608 1608 11
291 20250311 145200 25008335 1609 1609 1609 1609 0
292 20250311 145100 25008335 1609 1609 1609 1609 0
293 20250311 145000 25008335 1609 1609 1609 1609 0
294 20250311 144900 25008335 1609 1609 1609 1609 0
295 20250311 144800 25008335 1609 1609 1609 1609 0
296 20250311 144700 25008335 1609 1609 1609 1609 0
297 20250311 144600 25008335 1609 1609 1609 1609 0
298 20250311 144500 25008335 1609 1609 1609 1609 0
299 20250311 144400 25008335 1609 1609 1609 1609 0
300 20250311 144300 25008335 1609 1609 1609 1609 0
301 20250311 144200 25008335 1609 1609 1609 1609 0
302 20250311 144100 25008335 1609 1609 1609 1609 0
303 20250311 144000 25008335 1609 1609 1609 1609 2
304 20250311 143900 25005117 1610 1609 1610 1609 14
305 20250311 143800 24982579 1610 1610 1610 1610 10
306 20250311 143700 24966479 1605 1605 1605 1605 0
307 20250311 143600 24966479 1605 1605 1605 1605 0
308 20250311 143500 24966479 1605 1605 1605 1605 0
309 20250311 143400 24966479 1605 1608 1608 1605 900
310 20250311 143300 23521778 1609 1609 1609 1609 0
311 20250311 143200 23521778 1609 1609 1609 1609 0
312 20250311 143100 23521778 1609 1609 1609 1609 0
313 20250311 143000 23521778 1609 1609 1609 1609 0
314 20250311 142900 23521778 1609 1609 1609 1609 0
315 20250311 142800 23521778 1609 1609 1609 1609 0
316 20250311 142700 23521778 1609 1609 1609 1609 0
317 20250311 142600 23521778 1609 1610 1610 1609 20
318 20250311 142500 23489596 1611 1611 1611 1611 0
319 20250311 142400 23489596 1611 1611 1611 1611 0
320 20250311 142300 23489596 1611 1612 1612 1611 4
321 20250311 142200 23483150 1613 1613 1613 1613 0
322 20250311 142100 23483150 1613 1613 1613 1613 0
323 20250311 142000 23483150 1613 1613 1613 1613 0
324 20250311 141900 23483150 1613 1613 1613 1613 0
325 20250311 141800 23483150 1613 1613 1613 1613 0
326 20250311 141700 23483150 1613 1613 1613 1613 0
327 20250311 141600 23483150 1613 1613 1613 1613 0
328 20250311 141500 23483150 1613 1613 1613 1613 0
329 20250311 141400 23483150 1613 1613 1613 1613 0
330 20250311 141300 23483150 1613 1613 1613 1613 0
331 20250311 141200 23483150 1613 1613 1613 1613 0
332 20250311 141100 23483150 1613 1613 1613 1613 0
333 20250311 141000 23483150 1613 1613 1613 1613 0
334 20250311 140900 23483150 1613 1613 1613 1613 0
335 20250311 140800 23483150 1613 1613 1613 1613 0
336 20250311 140700 23483150 1613 1613 1613 1613 0
337 20250311 140600 23483150 1613 1613 1613 1613 0
338 20250311 140500 23483150 1613 1613 1613 1613 1
339 20250311 140400 23481537 1613 1613 1613 1613 2
340 20250311 140300 23478311 1614 1614 1614 1614 0
341 20250311 140200 23478311 1614 1614 1614 1614 0
342 20250311 140100 23478311 1614 1614 1614 1614 0
343 20250311 140000 23478311 1614 1614 1614 1614 0
344 20250311 135900 23478311 1614 1614 1614 1614 0
345 20250311 135800 23478311 1614 1614 1614 1614 0
346 20250311 135700 23478311 1614 1614 1614 1614 0
347 20250311 135600 23478311 1614 1614 1614 1614 0
348 20250311 135500 23478311 1614 1614 1614 1614 0
349 20250311 135400 23478311 1614 1614 1614 1614 2
350 20250311 135300 23475083 1613 1613 1613 1613 0
351 20250311 135200 23475083 1613 1613 1613 1613 0
352 20250311 135100 23475083 1613 1613 1613 1613 0
353 20250311 135000 23475083 1613 1613 1613 1613 107
354 20250311 134900 23302492 1614 1614 1614 1614 0
355 20250311 134800 23302492 1614 1614 1614 1614 0
356 20250311 134700 23302492 1614 1614 1614 1614 0
357 20250311 134600 23302492 1614 1614 1614 1614 0
358 20250311 134500 23302492 1614 1614 1614 1614 0
359 20250311 134400 23302492 1614 1614 1614 1614 0
360 20250311 134300 23302492 1614 1614 1614 1614 0
361 20250311 134200 23302492 1614 1614 1614 1614 0
362 20250311 134100 23302492 1614 1614 1614 1614 0
363 20250311 134000 23302492 1614 1614 1614 1614 0
364 20250311 133900 23302492 1614 1614 1614 1614 0
365 20250311 133800 23302492 1614 1614 1614 1614 0
366 20250311 133700 23302492 1614 1614 1614 1614 2
367 20250311 133600 23299264 1614 1614 1614 1614 0
368 20250311 133500 23299264 1614 1614 1614 1614 0
369 20250311 133400 23299264 1614 1614 1614 1614 0
370 20250311 133300 23299264 1614 1614 1614 1614 0
371 20250311 133200 23299264 1614 1614 1614 1614 0
372 20250311 133100 23299264 1614 1614 1614 1614 0
373 20250311 133000 23299264 1614 1614 1614 1614 0
374 20250311 132900 23299264 1614 1614 1614 1614 0
375 20250311 132800 23299264 1614 1614 1614 1614 0
376 20250311 132700 23299264 1614 1614 1614 1614 0
377 20250311 132600 23299264 1614 1614 1614 1614 0
378 20250311 132500 23299264 1614 1614 1614 1614 0
379 20250311 132400 23299264 1614 1614 1614 1614 0
380 20250311 132300 23299264 1614 1614 1614 1614 0
381 20250311 132200 23299264 1614 1614 1614 1614 0
382 20250311 132100 23299264 1614 1613 1614 1612 901
383 20250311 132000 21846076 1613 1613 1613 1613 0
384 20250311 131900 21846076 1613 1613 1613 1613 0
385 20250311 131800 21846076 1613 1613 1613 1613 0
386 20250311 131700 21846076 1613 1613 1613 1613 0
387 20250311 131600 21846076 1613 1613 1613 1613 0
388 20250311 131500 21846076 1613 1613 1613 1613 0
389 20250311 131400 21846076 1613 1613 1613 1613 0
390 20250311 131300 21846076 1613 1613 1613 1613 0
391 20250311 131200 21846076 1613 1613 1613 1613 0
392 20250311 131100 21846076 1613 1613 1613 1613 0
393 20250311 131000 21846076 1613 1613 1613 1613 0
394 20250311 130900 21846076 1613 1613 1613 1613 0
395 20250311 130800 21846076 1613 1613 1613 1613 0
396 20250311 130700 21846076 1613 1613 1613 1613 0
397 20250311 130600 21846076 1613 1613 1613 1613 0
398 20250311 130500 21846076 1613 1613 1613 1613 0
399 20250311 130400 21846076 1613 1613 1613 1613 0
400 20250311 130300 21846076 1613 1613 1613 1613 0
401 20250311 130200 21846076 1613 1613 1613 1613 0
402 20250311 130100 21846076 1613 1613 1613 1613 0
403 20250311 130000 21846076 1613 1613 1613 1613 1
404 20250311 125900 21844463 1605 1605 1605 1605 0
405 20250311 125800 21844463 1605 1605 1605 1605 0
406 20250311 125700 21844463 1605 1605 1605 1605 1000
407 20250311 125600 20239463 1605 1608 1608 1605 999
408 20250311 125500 18635580 1609 1610 1610 1609 2
409 20250311 125400 18632361 1612 1612 1612 1612 0
410 20250311 125300 18632361 1612 1612 1612 1612 0
411 20250311 125200 18632361 1612 1612 1612 1612 2
412 20250311 125100 18629137 1611 1611 1611 1611 1
413 20250311 125000 18627526 1611 1611 1611 1611 1
414 20250311 124900 18625915 1610 1608 1610 1608 3
415 20250311 124800 18621088 1607 1607 1607 1607 863
416 20250311 124700 17234247 1607 1610 1610 1607 72
417 20250311 124600 17118435 1611 1614 1614 1611 65
418 20250311 124500 17013633 1615 1615 1615 1615 0
419 20250311 124400 17013633 1615 1615 1615 1615 0
420 20250311 124300 17013633 1615 1615 1615 1615 0
421 20250311 124200 17013633 1615 1615 1615 1615 0
422 20250311 124100 17013633 1615 1615 1615 1615 0
423 20250311 124000 17013633 1615 1615 1615 1615 0
424 20250311 123900 17013633 1615 1615 1615 1615 0
425 20250311 123800 17013633 1615 1615 1615 1615 0
426 20250311 123700 17013633 1615 1615 1615 1615 0
427 20250311 123600 17013633 1615 1615 1615 1615 0
428 20250311 123500 17013633 1615 1615 1615 1615 0
429 20250311 123400 17013633 1615 1615 1615 1615 0
430 20250311 123300 17013633 1615 1615 1615 1615 0
431 20250311 123200 17013633 1615 1615 1615 1615 0
432 20250311 123100 17013633 1615 1615 1615 1615 0
433 20250311 123000 17013633 1615 1615 1615 1615 0
434 20250311 122900 17013633 1615 1615 1615 1615 0
435 20250311 122800 17013633 1615 1615 1615 1615 0
436 20250311 122700 17013633 1615 1615 1615 1615 0
437 20250311 122600 17013633 1615 1614 1615 1614 768
438 20250311 122500 15774078 1614 1612 1614 1612 101
439 20250311 122400 15611264 1612 1612 1612 1612 0
440 20250311 122300 15611264 1612 1612 1612 1612 0
441 20250311 122200 15611264 1612 1612 1612 1612 0
442 20250311 122100 15611264 1612 1612 1612 1612 0
443 20250311 122000 15611264 1612 1612 1612 1612 0
444 20250311 121900 15611264 1612 1611 1612 1611 40
445 20250311 121800 15546822 1611 1611 1611 1611 0
446 20250311 121700 15546822 1611 1611 1611 1611 0
447 20250311 121600 15546822 1611 1611 1611 1611 0
448 20250311 121500 15546822 1611 1611 1611 1611 0
449 20250311 121400 15546822 1611 1611 1611 1611 0
450 20250311 121300 15546822 1611 1611 1611 1611 0
451 20250311 121200 15546822 1611 1611 1611 1611 0
452 20250311 121100 15546822 1611 1611 1611 1611 0
453 20250311 121000 15546822 1611 1611 1611 1611 0
454 20250311 120900 15546822 1611 1611 1611 1611 0
455 20250311 120800 15546822 1611 1611 1611 1611 0
456 20250311 120700 15546822 1611 1611 1611 1611 0
457 20250311 120600 15546822 1611 1611 1611 1611 0
458 20250311 120500 15546822 1611 1611 1611 1611 0
459 20250311 120400 15546822 1611 1611 1611 1611 0
460 20250311 120300 15546822 1611 1611 1611 1611 0
461 20250311 120200 15546822 1611 1611 1611 1611 1
462 20250311 120100 15545211 1611 1611 1611 1611 0
463 20250311 120000 15545211 1611 1611 1611 1611 92
464 20250311 115900 15396999 1611 1611 1611 1611 75
465 20250311 115800 15276174 1611 1611 1611 1611 0
466 20250311 115700 15276174 1611 1611 1611 1611 0
467 20250311 115600 15276174 1611 1611 1611 1611 0
468 20250311 115500 15276174 1611 1611 1611 1611 2
469 20250311 115400 15272952 1610 1610 1610 1610 500
470 20250311 115300 14467952 1605 1605 1605 1605 0
471 20250311 115200 14467952 1605 1605 1605 1605 0
472 20250311 115100 14467952 1605 1605 1605 1605 60
473 20250311 115000 14371652 1611 1611 1611 1611 0
474 20250311 114900 14371652 1611 1611 1611 1611 0
475 20250311 114800 14371652 1611 1611 1611 1611 0
476 20250311 114700 14371652 1611 1611 1611 1611 0
477 20250311 114600 14371652 1611 1611 1611 1611 0
478 20250311 114500 14371652 1611 1611 1611 1611 124
479 20250311 114400 14171888 1611 1611 1611 1611 10
480 20250311 114300 14155778 1611 1611 1611 1611 0
481 20250311 114200 14155778 1611 1611 1611 1611 0
482 20250311 114100 14155778 1611 1611 1611 1611 0
483 20250311 114000 14155778 1611 1611 1611 1611 0
484 20250311 113900 14155778 1611 1611 1611 1611 0
485 20250311 113800 14155778 1611 1610 1611 1610 102
486 20250311 113700 13991556 1611 1611 1611 1611 0
487 20250311 113600 13991556 1611 1610 1611 1610 51
488 20250311 113500 13909444 1610 1610 1610 1610 0
489 20250311 113400 13909444 1610 1610 1610 1610 0
490 20250311 113300 13909444 1610 1610 1610 1610 1
491 20250311 113200 13907834 1609 1609 1609 1609 0
492 20250311 113100 13907834 1609 1609 1609 1609 0
493 20250311 113000 13907834 1609 1609 1609 1609 0
494 20250311 112900 13907834 1609 1609 1609 1609 0
495 20250311 112800 13907834 1609 1609 1609 1609 0
496 20250311 112700 13907834 1609 1609 1609 1609 0
497 20250311 112600 13907834 1609 1609 1609 1609 0
498 20250311 112500 13907834 1609 1609 1609 1609 0
499 20250311 112400 13907834 1609 1609 1609 1609 0
500 20250311 112300 13907834 1609 1609 1609 1609 0
501 20250311 112200 13907834 1609 1609 1609 1609 0
502 20250311 112100 13907834 1609 1606 1609 1606 200
503 20250311 112000 13586581 1606 1606 1606 1606 0
504 20250311 111900 13586581 1606 1606 1606 1606 0
505 20250311 111800 13586581 1606 1606 1606 1606 0
506 20250311 111700 13586581 1606 1606 1606 1606 0
507 20250311 111600 13586581 1606 1606 1606 1606 0
508 20250311 111500 13586581 1606 1606 1606 1606 0
509 20250311 111400 13586581 1606 1606 1606 1606 0
510 20250311 111300 13586581 1606 1606 1606 1606 0
511 20250311 111200 13586581 1606 1606 1606 1606 0
512 20250311 111100 13586581 1606 1606 1606 1606 0
513 20250311 111000 13586581 1606 1606 1606 1606 0
514 20250311 110900 13586581 1606 1606 1606 1606 0
515 20250311 110800 13586581 1606 1606 1606 1606 0
516 20250311 110700 13586581 1606 1606 1606 1606 0
517 20250311 110600 13586581 1606 1606 1606 1606 0
518 20250311 110500 13586581 1606 1606 1606 1606 0
519 20250311 110400 13586581 1606 1606 1606 1606 0
520 20250311 110300 13586581 1606 1606 1606 1606 0
521 20250311 110200 13586581 1606 1601 1606 1601 18
522 20250311 110100 13557713 1600 1600 1600 1600 100
523 20250311 110000 13397713 1600 1600 1600 1600 2
524 20250311 105900 13394513 1600 1602 1602 1600 55
525 20250311 105800 13306457 1610 1610 1610 1610 0
526 20250311 105700 13306457 1610 1595 1610 1595 9
527 20250311 105600 13292026 1611 1611 1611 1611 0
528 20250311 105500 13292026 1611 1611 1611 1611 0
529 20250311 105400 13292026 1611 1592 1611 1592 521
530 20250311 105300 12462391 1595 1593 1595 1591 386
531 20250311 105200 11848047 1601 1602 1602 1601 176
532 20250311 105100 11566261 1614 1614 1614 1614 0
533 20250311 105000 11566261 1614 1614 1614 1614 0
534 20250311 104900 11566261 1614 1614 1614 1614 0
535 20250311 104800 11566261 1614 1614 1614 1614 0
536 20250311 104700 11566261 1614 1614 1614 1614 0
537 20250311 104600 11566261 1614 1614 1614 1614 0
538 20250311 104500 11566261 1614 1614 1614 1614 0
539 20250311 104400 11566261 1614 1614 1614 1614 0
540 20250311 104300 11566261 1614 1614 1614 1614 0
541 20250311 104200 11566261 1614 1614 1614 1614 0
542 20250311 104100 11566261 1614 1602 1614 1602 200
543 20250311 104000 11245163 1602 1602 1602 1602 0
544 20250311 103900 11245163 1602 1602 1602 1602 0
545 20250311 103800 11245163 1602 1601 1602 1601 94
546 20250311 103700 11094667 1601 1601 1601 1601 0
547 20250311 103600 11094667 1601 1601 1601 1601 0
548 20250311 103500 11094667 1601 1601 1601 1601 0
549 20250311 103400 11094667 1601 1601 1601 1601 2
550 20250311 103300 11091465 1591 1591 1591 1591 0
551 20250311 103200 11091465 1591 1592 1592 1591 300
552 20250311 103100 10613890 1592 1599 1599 1592 600
553 20250311 103000 9657527 1601 1601 1601 1601 0
554 20250311 102900 9657527 1601 1602 1602 1599 49
555 20250311 102800 9579122 1601 1601 1601 1601 0
556 20250311 102700 9579122 1601 1602 1602 1601 12
557 20250311 102600 9559908 1602 1604 1604 1602 72
558 20250311 102500 9444452 1604 1604 1604 1604 0
559 20250311 102400 9444452 1604 1604 1604 1604 0
560 20250311 102300 9444452 1604 1604 1604 1604 0
561 20250311 102200 9444452 1604 1604 1604 1604 2
562 20250311 102100 9441244 1604 1604 1604 1604 0
563 20250311 102000 9441244 1604 1604 1604 1604 0
564 20250311 101900 9441244 1604 1604 1604 1604 20
565 20250311 101800 9409164 1605 1605 1605 1605 0
566 20250311 101700 9409164 1605 1605 1605 1605 0
567 20250311 101600 9409164 1605 1605 1605 1605 0
568 20250311 101500 9409164 1605 1605 1605 1605 0
569 20250311 101400 9409164 1605 1605 1605 1605 10
570 20250311 101300 9393114 1605 1605 1605 1605 0
571 20250311 101200 9393114 1605 1605 1605 1605 2
572 20250311 101100 9389904 1594 1594 1594 1594 160
573 20250311 101000 9134864 1607 1607 1607 1607 0
574 20250311 100900 9134864 1607 1607 1607 1607 0
575 20250311 100800 9134864 1607 1607 1607 1607 0
576 20250311 100700 9134864 1607 1607 1607 1607 0
577 20250311 100600 9134864 1607 1597 1611 1596 504
578 20250311 100500 8330241 1615 1615 1615 1615 2
579 20250311 100400 8327011 1594 1614 1614 1594 488
580 20250311 100300 7543453 1615 1615 1615 1615 12
581 20250311 100200 7524073 1618 1618 1618 1618 0
582 20250311 100100 7524073 1618 1618 1618 1618 0
583 20250311 100000 7524073 1618 1618 1618 1618 0
584 20250311 095900 7524073 1618 1618 1618 1618 0
585 20250311 095800 7524073 1618 1618 1618 1618 0
586 20250311 095700 7524073 1618 1618 1618 1618 4
587 20250311 095600 7517601 1613 1618 1618 1613 655
588 20250311 095500 6457976 1618 1618 1618 1618 2
589 20250311 095400 6454740 1618 1618 1618 1618 0
590 20250311 095300 6454740 1618 1618 1618 1618 0
591 20250311 095200 6454740 1618 1618 1618 1618 3
592 20250311 095100 6449886 1618 1618 1618 1618 0
593 20250311 095000 6449886 1618 1618 1618 1618 0
594 20250311 094900 6449886 1618 1618 1618 1618 2
595 20250311 094800 6446650 1618 1618 1618 1618 0
596 20250311 094700 6446650 1618 1618 1618 1618 0
597 20250311 094600 6446650 1618 1618 1618 1618 0
598 20250311 094500 6446650 1618 1618 1618 1613 9
599 20250311 094400 6432093 1618 1618 1618 1618 1
600 20250311 094300 6430475 1618 1618 1618 1618 0
601 20250311 094200 6430475 1618 1618 1618 1618 0
602 20250311 094100 6430475 1618 1618 1618 1618 0
603 20250311 094000 6430475 1618 1618 1618 1618 0
604 20250311 093900 6430475 1618 1618 1618 1618 2
605 20250311 093800 6427239 1618 1618 1618 1618 0
606 20250311 093700 6427239 1618 1618 1618 1618 0
607 20250311 093600 6427239 1618 1618 1618 1618 0
608 20250311 093500 6427239 1618 1618 1618 1618 0
609 20250311 093400 6427239 1618 1618 1618 1618 0
610 20250311 093300 6427239 1618 1618 1618 1618 1
611 20250311 093200 6425621 1618 1618 1618 1618 0
612 20250311 093100 6425621 1618 1618 1618 1618 1
613 20250311 093000 6424003 1618 1618 1618 1618 0
614 20250311 092900 6424003 1618 1618 1618 1618 0
615 20250311 092800 6424003 1618 1618 1618 1618 0
616 20250311 092700 6424003 1618 1618 1618 1618 0
617 20250311 092600 6424003 1618 1618 1618 1618 0
618 20250311 092500 6424003 1618 1618 1618 1618 0
619 20250311 092400 6424003 1618 1618 1618 1618 0
620 20250311 092300 6424003 1618 1618 1618 1618 0
621 20250311 092200 6424003 1618 1618 1618 1618 1
622 20250311 092100 6422385 1603 1603 1603 1603 100
623 20250311 092000 6262085 1603 1603 1603 1603 0
624 20250311 091900 6262085 1603 1603 1603 1603 1
625 20250311 091800 6260482 1619 1619 1619 1619 0
626 20250311 091700 6260482 1619 1619 1619 1619 1
627 20250311 091600 6258863 1600 1600 1600 1600 0
628 20250311 091500 6258863 1600 1600 1600 1600 0
629 20250311 091400 6258863 1600 1600 1600 1600 0
630 20250311 091300 6258863 1600 1600 1600 1600 1
631 20250311 091200 6257263 1623 1623 1623 1623 0
632 20250311 091100 6257263 1623 1623 1623 1623 0
633 20250311 091000 6257263 1623 1623 1623 1623 0
634 20250311 090900 6257263 1623 1623 1623 1623 0
635 20250311 090800 6257263 1623 1623 1623 1623 0
636 20250311 090700 6257263 1623 1623 1623 1623 0
637 20250311 090600 6257263 1623 1623 1623 1623 0
638 20250311 090500 6257263 1623 1625 1625 1591 3536
639 20250311 090400 627961 1610 1610 1610 1610 0
640 20250311 090300 627961 1610 1610 1610 1610 114
641 20250311 090200 444421 1610 1611 1611 1610 70
642 20250311 090100 331704 1626 1626 1626 1626 0
643 20250311 090000 331704 1626 1626 1626 1626 204

1
056700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,29135091,0,47548468512,0.00
20250306,0,29135091,0,47868954513,0.00
20250305,0,29135091,0,48276845787,0.00
20250304,0,29135091,0,48276845787,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 29135091 0 47548468512 0.00
3 20250306 0 29135091 0 47868954513 0.00
4 20250305 0 29135091 0 48276845787 0.00
5 20250304 0 29135091 0 48276845787 0.00