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

647
061250/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194500,313991657,1104,1104,1104,1104,2802
20250311,194400,313991657,1104,1104,1104,1104,0
20250311,194300,313991657,1104,1104,1104,1104,0
20250311,194200,313991657,1104,1104,1104,1104,0
20250311,194100,313991657,1104,1104,1104,1104,0
20250311,194000,313991657,1104,1104,1104,1104,0
20250311,193900,313991657,1104,1104,1104,1104,0
20250311,193800,313991657,1104,1104,1104,1104,0
20250311,193700,313991657,1104,1104,1104,1104,0
20250311,193600,313991657,1104,1104,1104,1104,0
20250311,193500,313991657,1104,1104,1104,1104,0
20250311,193400,313991657,1104,1104,1104,1104,0
20250311,193300,313991657,1104,1104,1104,1104,0
20250311,193200,313991657,1104,1104,1104,1104,0
20250311,193100,313991657,1104,1104,1104,1104,0
20250311,193000,313991657,1104,1104,1104,1104,0
20250311,192900,313991657,1104,1104,1104,1104,0
20250311,192800,313991657,1104,1104,1104,1104,0
20250311,192700,313991657,1104,1104,1104,1104,0
20250311,192600,313991657,1104,1104,1104,1104,0
20250311,192500,313991657,1104,1104,1104,1104,0
20250311,192400,313991657,1104,1104,1104,1104,0
20250311,192300,313991657,1104,1104,1104,1104,0
20250311,192200,313991657,1104,1104,1104,1104,0
20250311,192100,313991657,1104,1104,1104,1104,0
20250311,192000,313991657,1104,1104,1104,1104,0
20250311,191900,313991657,1104,1104,1104,1104,0
20250311,191800,313991657,1104,1104,1104,1104,0
20250311,191700,313991657,1104,1104,1104,1104,0
20250311,191600,313991657,1104,1104,1104,1104,0
20250311,191500,313991657,1104,1104,1104,1104,2802
20250311,191400,313991657,1104,1104,1104,1104,0
20250311,191300,313991657,1104,1104,1104,1104,0
20250311,191200,313991657,1104,1104,1104,1104,0
20250311,191100,313991657,1104,1104,1104,1104,0
20250311,191000,313991657,1104,1104,1104,1104,0
20250311,190900,313991657,1104,1104,1104,1104,0
20250311,190800,313991657,1104,1104,1104,1104,0
20250311,190700,313991657,1104,1104,1104,1104,0
20250311,190600,313991657,1104,1104,1104,1104,0
20250311,190500,313991657,1104,1104,1104,1104,0
20250311,190400,313991657,1104,1104,1104,1104,0
20250311,190300,313991657,1104,1104,1104,1104,0
20250311,190200,313991657,1104,1104,1104,1104,0
20250311,190100,313991657,1104,1104,1104,1104,0
20250311,190000,313991657,1104,1104,1104,1104,0
20250311,185900,313991657,1104,1104,1104,1104,0
20250311,185800,313991657,1104,1104,1104,1104,0
20250311,185700,313991657,1104,1104,1104,1104,0
20250311,185600,313991657,1104,1104,1104,1104,0
20250311,185500,313991657,1104,1104,1104,1104,0
20250311,185400,313991657,1104,1104,1104,1104,0
20250311,185300,313991657,1104,1104,1104,1104,0
20250311,185200,313991657,1104,1104,1104,1104,0
20250311,185100,313991657,1104,1104,1104,1104,0
20250311,185000,313991657,1104,1104,1104,1104,0
20250311,184900,313991657,1104,1104,1104,1104,0
20250311,184800,313991657,1104,1104,1104,1104,0
20250311,184700,313991657,1104,1104,1104,1104,0
20250311,184600,313991657,1104,1104,1104,1104,0
20250311,184500,313991657,1104,1104,1104,1104,2802
20250311,184400,313991657,1104,1104,1104,1104,0
20250311,184300,313991657,1104,1104,1104,1104,0
20250311,184200,313991657,1104,1104,1104,1104,0
20250311,184100,313991657,1104,1104,1104,1104,0
20250311,184000,313991657,1104,1104,1104,1104,0
20250311,183900,313991657,1104,1104,1104,1104,0
20250311,183800,313991657,1104,1104,1104,1104,0
20250311,183700,313991657,1104,1104,1104,1104,0
20250311,183600,313991657,1104,1104,1104,1104,0
20250311,183500,313991657,1104,1104,1104,1104,0
20250311,183400,313991657,1104,1104,1104,1104,0
20250311,183300,313991657,1104,1104,1104,1104,0
20250311,183200,313991657,1104,1104,1104,1104,0
20250311,183100,313991657,1104,1104,1104,1104,0
20250311,183000,313991657,1104,1104,1104,1104,0
20250311,182900,313991657,1104,1104,1104,1104,0
20250311,182800,313991657,1104,1104,1104,1104,0
20250311,182700,313991657,1104,1104,1104,1104,0
20250311,182600,313991657,1104,1104,1104,1104,0
20250311,182500,313991657,1104,1104,1104,1104,0
20250311,182400,313991657,1104,1104,1104,1104,0
20250311,182300,313991657,1104,1104,1104,1104,0
20250311,182200,313991657,1104,1104,1104,1104,0
20250311,182100,313991657,1104,1104,1104,1104,0
20250311,182000,313991657,1104,1104,1104,1104,0
20250311,181900,313991657,1104,1104,1104,1104,0
20250311,181800,313991657,1104,1104,1104,1104,0
20250311,181700,313991657,1104,1104,1104,1104,0
20250311,181600,313991657,1104,1104,1104,1104,0
20250311,181500,313991657,1104,1104,1104,1104,2802
20250311,181400,313991657,1104,1104,1104,1104,0
20250311,181300,313991657,1104,1104,1104,1104,0
20250311,181200,313991657,1104,1104,1104,1104,0
20250311,181100,313991657,1104,1104,1104,1104,0
20250311,181000,313991657,1104,1104,1104,1104,0
20250311,180900,313991657,1104,1104,1104,1104,0
20250311,180800,313991657,1104,1104,1104,1104,0
20250311,180700,313991657,1104,1104,1104,1104,0
20250311,180600,313991657,1104,1104,1104,1104,0
20250311,180500,313991657,1104,1104,1104,1104,0
20250311,180400,313991657,1104,1104,1104,1104,0
20250311,180300,313991657,1104,1104,1104,1104,0
20250311,180200,313991657,1104,1104,1104,1104,0
20250311,180100,313991657,1104,1104,1104,1104,0
20250311,180000,313991657,1104,1104,1104,1104,0
20250311,175900,313991657,1104,1104,1104,1104,0
20250311,175800,313991657,1104,1104,1104,1104,0
20250311,175700,313991657,1104,1104,1104,1104,0
20250311,175600,313991657,1104,1104,1104,1104,0
20250311,175500,313991657,1104,1104,1104,1104,0
20250311,175400,313991657,1104,1104,1104,1104,0
20250311,175300,313991657,1104,1104,1104,1104,0
20250311,175200,313991657,1104,1104,1104,1104,0
20250311,175100,313991657,1104,1104,1104,1104,0
20250311,175000,313991657,1104,1104,1104,1104,0
20250311,174900,313991657,1104,1104,1104,1104,0
20250311,174800,313991657,1104,1104,1104,1104,0
20250311,174700,313991657,1104,1104,1104,1104,0
20250311,174600,313991657,1104,1104,1104,1104,0
20250311,174500,313991657,1104,1104,1104,1104,2802
20250311,174400,313991657,1104,1104,1104,1104,0
20250311,174300,313991657,1104,1104,1104,1104,0
20250311,174200,313991657,1104,1104,1104,1104,0
20250311,174100,313991657,1104,1104,1104,1104,0
20250311,174000,313991657,1104,1104,1104,1104,0
20250311,173900,313991657,1104,1104,1104,1104,0
20250311,173800,313991657,1104,1104,1104,1104,0
20250311,173700,313991657,1104,1104,1104,1104,0
20250311,173600,313991657,1104,1104,1104,1104,0
20250311,173500,313991657,1104,1104,1104,1104,0
20250311,173400,313991657,1104,1104,1104,1104,0
20250311,173300,313991657,1104,1104,1104,1104,0
20250311,173200,313991657,1104,1104,1104,1104,0
20250311,173100,313991657,1104,1104,1104,1104,0
20250311,173000,313991657,1104,1104,1104,1104,0
20250311,172900,313991657,1104,1104,1104,1104,0
20250311,172800,313991657,1104,1104,1104,1104,0
20250311,172700,313991657,1104,1104,1104,1104,0
20250311,172600,313991657,1104,1104,1104,1104,0
20250311,172500,313991657,1104,1104,1104,1104,0
20250311,172400,313991657,1104,1104,1104,1104,0
20250311,172300,313991657,1104,1104,1104,1104,0
20250311,172200,313991657,1104,1104,1104,1104,0
20250311,172100,313991657,1104,1104,1104,1104,0
20250311,172000,313991657,1104,1104,1104,1104,0
20250311,171900,313991657,1104,1104,1104,1104,0
20250311,171800,313991657,1104,1104,1104,1104,0
20250311,171700,313991657,1104,1104,1104,1104,0
20250311,171600,313991657,1104,1104,1104,1104,0
20250311,171500,313991657,1104,1104,1104,1104,2802
20250311,171400,313991657,1104,1104,1104,1104,0
20250311,171300,313991657,1104,1104,1104,1104,0
20250311,171200,313991657,1104,1104,1104,1104,0
20250311,171100,313991657,1104,1104,1104,1104,0
20250311,171000,313991657,1104,1104,1104,1104,0
20250311,170900,313991657,1104,1104,1104,1104,0
20250311,170800,313991657,1104,1104,1104,1104,0
20250311,170700,313991657,1104,1104,1104,1104,0
20250311,170600,313991657,1104,1104,1104,1104,0
20250311,170500,313991657,1104,1104,1104,1104,0
20250311,170400,313991657,1104,1104,1104,1104,0
20250311,170300,313991657,1104,1104,1104,1104,0
20250311,170200,313991657,1104,1104,1104,1104,0
20250311,170100,313991657,1104,1104,1104,1104,0
20250311,170000,313991657,1104,1104,1104,1104,0
20250311,165900,313991657,1104,1104,1104,1104,0
20250311,165800,313991657,1104,1104,1104,1104,0
20250311,165700,313991657,1104,1104,1104,1104,0
20250311,165600,313991657,1104,1104,1104,1104,0
20250311,165500,313991657,1104,1104,1104,1104,0
20250311,165400,313991657,1104,1104,1104,1104,0
20250311,165300,313991657,1104,1104,1104,1104,0
20250311,165200,313991657,1104,1104,1104,1104,0
20250311,165100,313991657,1104,1104,1104,1104,0
20250311,165000,313991657,1104,1104,1104,1104,0
20250311,164900,313991657,1104,1104,1104,1104,0
20250311,164800,313991657,1104,1104,1104,1104,0
20250311,164700,313991657,1104,1104,1104,1104,0
20250311,164600,313991657,1104,1104,1104,1104,0
20250311,164500,313991657,1104,1104,1104,1104,2802
20250311,164400,313991657,1104,1104,1104,1104,0
20250311,164300,313991657,1104,1104,1104,1104,0
20250311,164200,313991657,1104,1104,1104,1104,0
20250311,164100,313991657,1104,1104,1104,1104,0
20250311,164000,313991657,1104,1104,1104,1104,0
20250311,163900,313991657,1104,1104,1104,1104,0
20250311,163800,313991657,1104,1104,1104,1104,0
20250311,163700,313991657,1104,1104,1104,1104,0
20250311,163600,313991657,1104,1104,1104,1104,0
20250311,163500,313991657,1104,1104,1104,1104,0
20250311,163400,313991657,1104,1104,1104,1104,0
20250311,163300,313991657,1104,1104,1104,1104,0
20250311,163200,313991657,1104,1104,1104,1104,0
20250311,163100,313991657,1104,1104,1104,1104,0
20250311,163000,313991657,1104,1104,1104,1104,0
20250311,162900,313991657,1104,1104,1104,1104,0
20250311,162800,313991657,1104,1104,1104,1104,0
20250311,162700,313991657,1104,1104,1104,1104,0
20250311,162600,313991657,1104,1104,1104,1104,0
20250311,162500,313991657,1104,1104,1104,1104,0
20250311,162400,313991657,1104,1104,1104,1104,0
20250311,162300,313991657,1104,1104,1104,1104,0
20250311,162200,313991657,1104,1104,1104,1104,0
20250311,162100,313991657,1104,1104,1104,1104,0
20250311,162000,313991657,1104,1104,1104,1104,0
20250311,161900,313991657,1104,1104,1104,1104,0
20250311,161800,313991657,1104,1104,1104,1104,0
20250311,161700,313991657,1104,1104,1104,1104,0
20250311,161600,313991657,1104,1104,1104,1104,0
20250311,161500,313991657,1104,1104,1104,1104,2802
20250311,161400,313991657,1104,1104,1104,1104,0
20250311,161300,313991657,1104,1104,1104,1104,0
20250311,161200,313991657,1104,1104,1104,1104,0
20250311,161100,313991657,1104,1104,1104,1104,0
20250311,161000,313991657,1104,1104,1104,1104,0
20250311,160900,313991657,1104,1104,1104,1104,0
20250311,160800,313991657,1104,1104,1104,1104,0
20250311,160700,313991657,1104,1104,1104,1104,0
20250311,160600,313991657,1104,1104,1104,1104,0
20250311,160500,313991657,1104,1104,1104,1104,0
20250311,160400,313991657,1104,1104,1104,1104,0
20250311,160300,313991657,1104,1104,1104,1104,0
20250311,160200,313991657,1104,1104,1104,1104,0
20250311,160100,313991657,1104,1104,1104,1104,0
20250311,160000,313991657,1104,1104,1104,1104,0
20250311,155900,313991657,1104,1104,1104,1104,0
20250311,155800,313991657,1104,1104,1104,1104,0
20250311,155700,313991657,1104,1104,1104,1104,0
20250311,155600,313991657,1104,1104,1104,1104,0
20250311,155500,313991657,1104,1104,1104,1104,0
20250311,155400,313991657,1104,1104,1104,1104,0
20250311,155300,313991657,1104,1104,1104,1104,0
20250311,155200,313991657,1104,1104,1104,1104,0
20250311,155100,313991657,1104,1104,1104,1104,0
20250311,155000,313991657,1104,1104,1104,1104,0
20250311,154900,313991657,1104,1104,1104,1104,0
20250311,154800,313991657,1104,1104,1104,1104,0
20250311,154700,313991657,1104,1104,1104,1104,0
20250311,154600,313991657,1104,1104,1104,1104,0
20250311,154500,313991657,1104,1104,1104,1104,2802
20250311,154400,313991657,1104,1104,1104,1104,0
20250311,154300,313991657,1104,1104,1104,1104,0
20250311,154200,313991657,1104,1104,1104,1104,0
20250311,154100,313991657,1104,1104,1104,1104,0
20250311,154000,313991657,1104,1104,1104,1104,0
20250311,153900,313991657,1104,1104,1104,1104,0
20250311,153800,313991657,1104,1104,1104,1104,0
20250311,153700,313991657,1104,1104,1104,1104,0
20250311,153600,313991657,1104,1104,1104,1104,0
20250311,153500,313991657,1104,1104,1104,1104,0
20250311,153400,313991657,1104,1104,1104,1104,0
20250311,153300,313991657,1104,1104,1104,1104,0
20250311,153200,313991657,1104,1104,1104,1104,0
20250311,153100,313991657,1104,1104,1104,1104,0
20250311,153000,313991657,1104,1104,1104,1104,2802
20250311,152900,310898249,1103,1103,1103,1103,0
20250311,152800,310898249,1103,1103,1103,1103,0
20250311,152700,310898249,1103,1103,1103,1103,0
20250311,152600,310898249,1103,1103,1103,1103,0
20250311,152500,310898249,1103,1103,1103,1103,0
20250311,152400,310898249,1103,1103,1103,1103,0
20250311,152300,310898249,1103,1103,1103,1103,0
20250311,152200,310898249,1103,1103,1103,1103,0
20250311,152100,310898249,1103,1103,1103,1103,0
20250311,152000,310898249,1103,1103,1103,1103,0
20250311,151900,310898249,1103,1103,1103,1103,0
20250311,151800,310898249,1103,1103,1103,1103,0
20250311,151700,310898249,1103,1103,1103,1103,3
20250311,151600,310894940,1097,1103,1103,1097,740
20250311,151500,310082859,1103,1103,1103,1103,0
20250311,151400,310082859,1103,1103,1103,1103,0
20250311,151300,310082859,1103,1103,1103,1103,0
20250311,151200,310082859,1103,1103,1103,1103,0
20250311,151100,310082859,1103,1103,1103,1103,0
20250311,151000,310082859,1103,1103,1103,1103,0
20250311,150900,310082859,1103,1100,1103,1095,1701
20250311,150800,308219038,1104,1104,1104,1104,0
20250311,150700,308219038,1104,1104,1104,1104,0
20250311,150600,308219038,1104,1100,1104,1100,354
20250311,150500,307828830,1104,1104,1104,1104,0
20250311,150400,307828830,1104,1099,1104,1099,6197
20250311,150300,301012210,1099,1099,1099,1099,0
20250311,150200,301012210,1099,1100,1100,1099,41
20250311,150100,300967111,1099,1099,1099,1099,4
20250311,150000,300962715,1100,1100,1100,1100,0
20250311,145900,300962715,1100,1100,1100,1100,5
20250311,145800,300957215,1100,1098,1100,1098,4872
20250311,145700,295607756,1098,1098,1098,1098,953
20250311,145600,294561362,1098,1098,1098,1098,0
20250311,145500,294561362,1098,1098,1098,1098,0
20250311,145400,294561362,1098,1098,1098,1098,0
20250311,145300,294561362,1098,1098,1098,1098,1
20250311,145200,294560264,1099,1099,1099,1099,0
20250311,145100,294560264,1099,1099,1099,1099,0
20250311,145000,294560264,1099,1099,1099,1099,0
20250311,144900,294560264,1099,1099,1099,1099,0
20250311,144800,294560264,1099,1099,1099,1099,100
20250311,144700,294450364,1099,1099,1099,1099,100
20250311,144600,294340464,1099,1100,1100,1099,1915
20250311,144500,292234064,1100,1100,1100,1100,2
20250311,144400,292231864,1099,1099,1099,1099,0
20250311,144300,292231864,1099,1099,1099,1099,0
20250311,144200,292231864,1099,1099,1099,1099,0
20250311,144100,292231864,1099,1099,1099,1099,0
20250311,144000,292231864,1099,1099,1099,1099,100
20250311,143900,292121964,1099,1099,1099,1099,100
20250311,143800,292012064,1099,1099,1099,1099,81
20250311,143700,291923045,1100,1100,1100,1100,0
20250311,143600,291923045,1100,1099,1100,1099,1333
20250311,143500,290457423,1099,1099,1099,1099,100
20250311,143400,290347523,1099,1099,1099,1099,0
20250311,143300,290347523,1099,1099,1099,1099,10
20250311,143200,290336533,1099,1099,1099,1099,212
20250311,143100,290103545,1100,1100,1100,1100,0
20250311,143000,290103545,1100,1100,1100,1100,0
20250311,142900,290103545,1100,1100,1100,1100,0
20250311,142800,290103545,1100,1100,1100,1100,0
20250311,142700,290103545,1100,1100,1100,1100,0
20250311,142600,290103545,1100,1100,1100,1100,1337
20250311,142500,288632845,1100,1100,1100,1100,0
20250311,142400,288632845,1100,1100,1100,1100,9913
20250311,142300,277728545,1100,1100,1100,1100,72
20250311,142200,277649345,1100,1100,1100,1100,0
20250311,142100,277649345,1100,1100,1100,1100,100
20250311,142000,277539345,1100,1100,1100,1100,0
20250311,141900,277539345,1100,1100,1100,1100,0
20250311,141800,277539345,1100,1100,1100,1100,20
20250311,141700,277517345,1100,1100,1100,1100,153
20250311,141600,277349045,1104,1104,1104,1104,0
20250311,141500,277349045,1104,1104,1104,1104,0
20250311,141400,277349045,1104,1104,1104,1104,0
20250311,141300,277349045,1104,1104,1104,1104,0
20250311,141200,277349045,1104,1104,1104,1104,0
20250311,141100,277349045,1104,1104,1104,1104,0
20250311,141000,277349045,1104,1104,1104,1104,1
20250311,140900,277347941,1099,1099,1099,1099,314
20250311,140800,277002855,1105,1105,1105,1105,0
20250311,140700,277002855,1105,1105,1105,1105,0
20250311,140600,277002855,1105,1105,1105,1105,0
20250311,140500,277002855,1105,1105,1105,1105,0
20250311,140400,277002855,1105,1105,1105,1105,0
20250311,140300,277002855,1105,1105,1105,1105,0
20250311,140200,277002855,1105,1105,1105,1105,0
20250311,140100,277002855,1105,1105,1105,1105,0
20250311,140000,277002855,1105,1099,1105,1099,2
20250311,135900,277000651,1105,1105,1105,1105,0
20250311,135800,277000651,1105,1105,1105,1105,0
20250311,135700,277000651,1105,1099,1105,1099,2
20250311,135600,276998447,1105,1101,1105,1099,121
20250311,135500,276865224,1105,1105,1105,1105,0
20250311,135400,276865224,1105,1105,1105,1105,0
20250311,135300,276865224,1105,1105,1105,1105,0
20250311,135200,276865224,1105,1105,1105,1105,0
20250311,135100,276865224,1105,1105,1105,1105,0
20250311,135000,276865224,1105,1105,1105,1105,1
20250311,134900,276864119,1106,1106,1106,1106,0
20250311,134800,276864119,1106,1106,1106,1106,1
20250311,134700,276863013,1108,1108,1108,1108,1
20250311,134600,276861905,1107,1106,1107,1106,2508
20250311,134500,274087049,1106,1094,1106,1094,2509
20250311,134400,271312416,1090,1101,1101,1090,81916
20250311,134300,181734012,1106,1105,1106,1105,1071
20250311,134200,180549488,1103,1103,1103,1103,0
20250311,134100,180549488,1103,1103,1103,1103,0
20250311,134000,180549488,1103,1103,1103,1103,56
20250311,133900,180487720,1105,1105,1105,1105,0
20250311,133800,180487720,1105,1105,1105,1105,0
20250311,133700,180487720,1105,1105,1105,1105,0
20250311,133600,180487720,1105,1105,1105,1105,0
20250311,133500,180487720,1105,1105,1105,1105,6
20250311,133400,180481090,1098,1098,1098,1098,0
20250311,133300,180481090,1098,1098,1098,1098,0
20250311,133200,180481090,1098,1100,1100,1098,268
20250311,133100,180186463,1104,1104,1104,1104,0
20250311,133000,180186463,1104,1104,1104,1104,0
20250311,132900,180186463,1104,1104,1104,1104,8
20250311,132800,180177631,1100,1100,1100,1100,0
20250311,132700,180177631,1100,1100,1100,1100,0
20250311,132600,180177631,1100,1100,1100,1100,0
20250311,132500,180177631,1100,1100,1100,1100,0
20250311,132400,180177631,1100,1100,1100,1100,0
20250311,132300,180177631,1100,1100,1100,1100,1
20250311,132200,180176531,1102,1102,1102,1102,66
20250311,132100,180103799,1102,1102,1102,1102,0
20250311,132000,180103799,1102,1102,1102,1102,0
20250311,131900,180103799,1102,1102,1102,1102,0
20250311,131800,180103799,1102,1099,1102,1099,106
20250311,131700,179987287,1102,1102,1102,1102,0
20250311,131600,179987287,1102,1102,1102,1096,9345
20250311,131500,169743555,1107,1107,1107,1107,0
20250311,131400,169743555,1107,1107,1107,1107,1
20250311,131300,169742448,1103,1103,1103,1103,51
20250311,131200,169686195,1108,1108,1108,1108,0
20250311,131100,169686195,1108,1108,1108,1108,0
20250311,131000,169686195,1108,1108,1108,1108,0
20250311,130900,169686195,1108,1108,1108,1108,0
20250311,130800,169686195,1108,1108,1108,1108,0
20250311,130700,169686195,1108,1108,1108,1108,0
20250311,130600,169686195,1108,1108,1108,1108,0
20250311,130500,169686195,1108,1108,1108,1108,0
20250311,130400,169686195,1108,1108,1108,1108,0
20250311,130300,169686195,1108,1108,1108,1108,0
20250311,130200,169686195,1108,1108,1108,1108,0
20250311,130100,169686195,1108,1108,1108,1108,0
20250311,130000,169686195,1108,1103,1108,1103,2
20250311,125900,169683984,1103,1103,1103,1103,10
20250311,125800,169672954,1109,1109,1109,1109,0
20250311,125700,169672954,1109,1109,1109,1109,0
20250311,125600,169672954,1109,1109,1109,1109,1
20250311,125500,169671845,1109,1109,1109,1109,0
20250311,125400,169671845,1109,1109,1109,1109,0
20250311,125300,169671845,1109,1109,1109,1109,0
20250311,125200,169671845,1109,1109,1109,1109,0
20250311,125100,169671845,1109,1109,1109,1109,20
20250311,125000,169649665,1109,1109,1109,1109,0
20250311,124900,169649665,1109,1109,1109,1109,100
20250311,124800,169538765,1109,1109,1109,1109,1
20250311,124700,169537656,1109,1109,1109,1109,0
20250311,124600,169537656,1109,1109,1109,1109,1
20250311,124500,169536547,1109,1109,1109,1109,0
20250311,124400,169536547,1109,1109,1109,1109,3
20250311,124300,169533220,1110,1110,1110,1110,0
20250311,124200,169533220,1110,1110,1110,1110,0
20250311,124100,169533220,1110,1110,1110,1110,0
20250311,124000,169533220,1110,1110,1110,1110,0
20250311,123900,169533220,1110,1110,1110,1110,0
20250311,123800,169533220,1110,1110,1110,1110,2
20250311,123700,169531000,1110,1110,1110,1110,0
20250311,123600,169531000,1110,1110,1110,1110,0
20250311,123500,169531000,1110,1110,1110,1110,0
20250311,123400,169531000,1110,1110,1110,1110,0
20250311,123300,169531000,1110,1110,1110,1110,0
20250311,123200,169531000,1110,1108,1110,1108,2046
20250311,123100,167262006,1107,1104,1107,1104,586
20250311,123000,166613866,1104,1104,1104,1104,0
20250311,122900,166613866,1104,1104,1104,1104,0
20250311,122800,166613866,1104,1104,1104,1104,0
20250311,122700,166613866,1104,1104,1104,1104,1
20250311,122600,166612762,1104,1104,1104,1104,0
20250311,122500,166612762,1104,1104,1104,1104,0
20250311,122400,166612762,1104,1104,1104,1104,0
20250311,122300,166612762,1104,1104,1104,1104,0
20250311,122200,166612762,1104,1104,1104,1104,30
20250311,122100,166579642,1104,1103,1104,1103,1010
20250311,122000,165465153,1103,1103,1103,1103,0
20250311,121900,165465153,1103,1103,1103,1103,0
20250311,121800,165465153,1103,1102,1103,1102,614
20250311,121700,164788514,1103,1103,1103,1103,0
20250311,121600,164788514,1103,1103,1103,1103,0
20250311,121500,164788514,1103,1102,1103,1102,41
20250311,121400,164743320,1102,1102,1102,1102,0
20250311,121300,164743320,1102,1102,1102,1102,0
20250311,121200,164743320,1102,1101,1102,1101,9
20250311,121100,164733410,1093,1093,1093,1093,0
20250311,121000,164733410,1093,1102,1102,1093,9835
20250311,120900,153971854,1103,1103,1103,1103,0
20250311,120800,153971854,1103,1103,1103,1103,350
20250311,120700,153585804,1103,1103,1103,1103,0
20250311,120600,153585804,1103,1103,1103,1103,0
20250311,120500,153585804,1103,1103,1103,1103,0
20250311,120400,153585804,1103,1103,1103,1103,0
20250311,120300,153585804,1103,1103,1103,1103,0
20250311,120200,153585804,1103,1103,1103,1103,0
20250311,120100,153585804,1103,1103,1103,1103,2
20250311,120000,153583598,1103,1103,1103,1103,0
20250311,115900,153583598,1103,1103,1103,1103,99
20250311,115800,153474401,1103,1103,1103,1103,28
20250311,115700,153443517,1103,1102,1103,1102,36
20250311,115600,153403844,1102,1102,1102,1102,9
20250311,115500,153393926,1102,1102,1102,1102,0
20250311,115400,153393926,1102,1102,1102,1102,3
20250311,115300,153390620,1102,1102,1102,1102,0
20250311,115200,153390620,1102,1102,1102,1102,0
20250311,115100,153390620,1102,1102,1102,1102,0
20250311,115000,153390620,1102,1102,1102,1102,0
20250311,114900,153390620,1102,1102,1102,1102,0
20250311,114800,153390620,1102,1102,1102,1102,2
20250311,114700,153388416,1101,1101,1101,1101,0
20250311,114600,153388416,1101,1101,1101,1101,0
20250311,114500,153388416,1101,1101,1101,1101,300
20250311,114400,153058116,1102,1102,1102,1102,0
20250311,114300,153058116,1102,1102,1102,1102,0
20250311,114200,153058116,1102,1102,1102,1102,0
20250311,114100,153058116,1102,1102,1102,1102,1
20250311,114000,153057014,1101,1101,1101,1101,0
20250311,113900,153057014,1101,1101,1101,1101,0
20250311,113800,153057014,1101,1102,1102,1101,23
20250311,113700,153031669,1104,1103,1104,1103,2
20250311,113600,153029462,1102,1102,1102,1102,79
20250311,113500,152942404,1102,1102,1102,1102,0
20250311,113400,152942404,1102,1102,1102,1102,0
20250311,113300,152942404,1102,1102,1102,1102,0
20250311,113200,152942404,1102,1102,1102,1102,0
20250311,113100,152942404,1102,1102,1102,1102,0
20250311,113000,152942404,1102,1102,1102,1102,0
20250311,112900,152942404,1102,1102,1102,1102,0
20250311,112800,152942404,1102,1102,1102,1102,0
20250311,112700,152942404,1102,1102,1102,1102,20
20250311,112600,152920364,1102,1100,1102,1097,3309
20250311,112500,149281115,1100,1100,1100,1100,0
20250311,112400,149281115,1100,1100,1100,1100,0
20250311,112300,149281115,1100,1100,1100,1100,0
20250311,112200,149281115,1100,1100,1100,1100,0
20250311,112100,149281115,1100,1100,1100,1100,0
20250311,112000,149281115,1100,1100,1100,1100,0
20250311,111900,149281115,1100,1100,1100,1100,0
20250311,111800,149281115,1100,1100,1100,1100,0
20250311,111700,149281115,1100,1100,1100,1100,0
20250311,111600,149281115,1100,1100,1100,1100,200
20250311,111500,149061115,1100,1100,1100,1100,0
20250311,111400,149061115,1100,1100,1100,1100,0
20250311,111300,149061115,1100,1100,1100,1100,0
20250311,111200,149061115,1100,1100,1100,1100,0
20250311,111100,149061115,1100,1100,1100,1100,1
20250311,111000,149060015,1096,1096,1096,1096,0
20250311,110900,149060015,1096,1096,1096,1096,1
20250311,110800,149058919,1096,1096,1096,1096,0
20250311,110700,149058919,1096,1096,1096,1096,0
20250311,110600,149058919,1096,1096,1096,1096,0
20250311,110500,149058919,1096,1096,1096,1096,0
20250311,110400,149058919,1096,1096,1096,1096,0
20250311,110300,149058919,1096,1100,1100,1096,2
20250311,110200,149056723,1097,1098,1098,1097,311
20250311,110100,148715547,1098,1098,1098,1098,0
20250311,110000,148715547,1098,1098,1098,1098,41
20250311,105900,148670529,1104,1104,1104,1104,0
20250311,105800,148670529,1104,1104,1104,1104,0
20250311,105700,148670529,1104,1104,1104,1104,0
20250311,105600,148670529,1104,1100,1104,1100,40
20250311,105500,148626441,1100,1100,1100,1100,0
20250311,105400,148626441,1100,1100,1100,1100,0
20250311,105300,148626441,1100,1100,1100,1100,0
20250311,105200,148626441,1100,1100,1100,1100,2
20250311,105100,148624241,1100,1100,1100,1100,0
20250311,105000,148624241,1100,1100,1100,1100,0
20250311,104900,148624241,1100,1097,1100,1097,192
20250311,104800,148413611,1099,1099,1099,1099,0
20250311,104700,148413611,1099,1099,1099,1099,0
20250311,104600,148413611,1099,1099,1099,1099,0
20250311,104500,148413611,1099,1099,1099,1099,0
20250311,104400,148413611,1099,1099,1099,1099,0
20250311,104300,148413611,1099,1095,1099,1092,5001
20250311,104200,142950063,1099,1099,1099,1099,11
20250311,104100,142937974,1097,1094,1097,1094,226
20250311,104000,142690727,1094,1094,1094,1094,0
20250311,103900,142690727,1094,1094,1094,1094,0
20250311,103800,142690727,1094,1094,1094,1094,0
20250311,103700,142690727,1094,1094,1094,1094,0
20250311,103600,142690727,1094,1094,1094,1094,117
20250311,103500,142562729,1094,1094,1094,1094,0
20250311,103400,142562729,1094,1094,1094,1094,2136
20250311,103300,140225945,1097,1097,1097,1097,0
20250311,103200,140225945,1097,1097,1097,1097,215
20250311,103100,139990090,1097,1097,1097,1097,0
20250311,103000,139990090,1097,1097,1097,1097,0
20250311,102900,139990090,1097,1097,1097,1097,1
20250311,102800,139988993,1093,1093,1093,1093,2150
20250311,102700,137639043,1097,1097,1097,1097,2
20250311,102600,137636849,1097,1097,1097,1097,0
20250311,102500,137636849,1097,1097,1097,1097,0
20250311,102400,137636849,1097,1092,1097,1091,648
20250311,102300,136929229,1092,1092,1097,1092,2835
20250311,102200,133833404,1093,1093,1093,1093,0
20250311,102100,133833404,1093,1093,1093,1093,529
20250311,102000,133255207,1092,1092,1092,1092,0
20250311,101900,133255207,1092,1093,1093,1092,30
20250311,101800,133222437,1091,1094,1094,1091,9498
20250311,101700,122845113,1096,1096,1096,1094,14397
20250311,101600,107081428,1096,1096,1096,1096,11178
20250311,101500,94830340,1097,1097,1097,1096,14
20250311,101400,94814984,1097,1097,1097,1097,2401
20250311,101300,92181087,1097,1097,1097,1097,698
20250311,101200,91415381,1097,1097,1097,1097,1351
20250311,101100,89933334,1097,1099,1099,1097,2522
20250311,101000,87163186,1107,1107,1107,1107,0
20250311,100900,87163186,1107,1107,1107,1099,2086
20250311,100800,84870584,1107,1107,1107,1107,0
20250311,100700,84870584,1107,1107,1107,1107,0
20250311,100600,84870584,1107,1107,1107,1107,0
20250311,100500,84870584,1107,1107,1107,1107,0
20250311,100400,84870584,1107,1107,1107,1107,0
20250311,100300,84870584,1107,1100,1107,1100,736
20250311,100200,84060977,1100,1101,1101,1100,1936
20250311,100100,81929819,1101,1101,1101,1101,700
20250311,100000,81159119,1107,1107,1107,1107,1
20250311,095900,81158012,1103,1103,1103,1103,0
20250311,095800,81158012,1103,1102,1103,1102,235
20250311,095700,80898933,1104,1104,1104,1104,1
20250311,095600,80897829,1100,1104,1104,1100,2007
20250311,095500,78687684,1105,1105,1105,1105,4
20250311,095400,78683264,1105,1106,1106,1105,245
20250311,095300,78412466,1107,1107,1107,1107,0
20250311,095200,78412466,1107,1108,1108,1107,12
20250311,095100,78399180,1110,1110,1110,1110,9
20250311,095000,78389190,1114,1114,1114,1114,0
20250311,094900,78389190,1114,1114,1114,1114,0
20250311,094800,78389190,1114,1114,1114,1114,1
20250311,094700,78388076,1106,1113,1113,1106,7500
20250311,094600,70070362,1113,1113,1113,1113,10
20250311,094500,70059232,1113,1110,1113,1110,450
20250311,094400,69559680,1110,1109,1110,1108,501
20250311,094300,69004558,1108,1108,1108,1108,1
20250311,094200,69003450,1110,1110,1110,1110,0
20250311,094100,69003450,1110,1110,1110,1110,0
20250311,094000,69003450,1110,1110,1110,1110,6000
20250311,093900,62343450,1110,1109,1110,1109,371
20250311,093800,61931641,1110,1110,1110,1110,0
20250311,093700,61931641,1110,1110,1110,1110,0
20250311,093600,61931641,1110,1110,1110,1110,0
20250311,093500,61931641,1110,1109,1110,1109,5000
20250311,093400,56381642,1110,1110,1110,1110,0
20250311,093300,56381642,1110,1110,1110,1110,280
20250311,093200,56070842,1110,1110,1110,1110,1
20250311,093100,56069732,1107,1107,1107,1107,0
20250311,093000,56069732,1107,1106,1107,1106,298
20250311,092900,55739907,1103,1103,1103,1103,0
20250311,092800,55739907,1103,1103,1103,1103,0
20250311,092700,55739907,1103,1103,1103,1103,424
20250311,092600,55272235,1106,1106,1106,1106,50
20250311,092500,55216935,1102,1102,1102,1102,0
20250311,092400,55216935,1102,1102,1102,1102,107
20250311,092300,55099021,1105,1105,1105,1105,10
20250311,092200,55087971,1107,1101,1110,1097,15110
20250311,092100,38407807,1101,1105,1106,1101,320
20250311,092000,38054272,1100,1101,1101,1100,8080
20250311,091900,29163192,1101,1102,1102,1101,2105
20250311,091800,26845582,1100,1100,1100,1100,101
20250311,091700,26734482,1101,1101,1101,1101,0
20250311,091600,26734482,1101,1102,1102,1101,4199
20250311,091500,22110883,1102,1102,1102,1102,510
20250311,091400,21548863,1102,1106,1106,1102,182
20250311,091300,21348295,1102,1102,1102,1102,0
20250311,091200,21348295,1102,1106,1106,1102,12081
20250311,091100,8018894,1105,1106,1106,1105,110
20250311,091000,7897342,1106,1106,1106,1106,0
20250311,090900,7897342,1106,1107,1107,1106,308
20250311,090800,7556693,1103,1103,1103,1103,0
20250311,090700,7556693,1103,1103,1103,1103,0
20250311,090600,7556693,1103,1103,1103,1103,0
20250311,090500,7556693,1103,1103,1103,1103,0
20250311,090400,7556693,1103,1104,1104,1103,150
20250311,090300,7391192,1104,1104,1104,1104,8
20250311,090200,7382360,1104,1106,1106,1104,3473
20250311,090100,3543242,1107,1110,1110,1107,755
20250311,090000,2706152,1112,1118,1118,1111,2432
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194500 313991657 1104 1104 1104 1104 2802
3 20250311 194400 313991657 1104 1104 1104 1104 0
4 20250311 194300 313991657 1104 1104 1104 1104 0
5 20250311 194200 313991657 1104 1104 1104 1104 0
6 20250311 194100 313991657 1104 1104 1104 1104 0
7 20250311 194000 313991657 1104 1104 1104 1104 0
8 20250311 193900 313991657 1104 1104 1104 1104 0
9 20250311 193800 313991657 1104 1104 1104 1104 0
10 20250311 193700 313991657 1104 1104 1104 1104 0
11 20250311 193600 313991657 1104 1104 1104 1104 0
12 20250311 193500 313991657 1104 1104 1104 1104 0
13 20250311 193400 313991657 1104 1104 1104 1104 0
14 20250311 193300 313991657 1104 1104 1104 1104 0
15 20250311 193200 313991657 1104 1104 1104 1104 0
16 20250311 193100 313991657 1104 1104 1104 1104 0
17 20250311 193000 313991657 1104 1104 1104 1104 0
18 20250311 192900 313991657 1104 1104 1104 1104 0
19 20250311 192800 313991657 1104 1104 1104 1104 0
20 20250311 192700 313991657 1104 1104 1104 1104 0
21 20250311 192600 313991657 1104 1104 1104 1104 0
22 20250311 192500 313991657 1104 1104 1104 1104 0
23 20250311 192400 313991657 1104 1104 1104 1104 0
24 20250311 192300 313991657 1104 1104 1104 1104 0
25 20250311 192200 313991657 1104 1104 1104 1104 0
26 20250311 192100 313991657 1104 1104 1104 1104 0
27 20250311 192000 313991657 1104 1104 1104 1104 0
28 20250311 191900 313991657 1104 1104 1104 1104 0
29 20250311 191800 313991657 1104 1104 1104 1104 0
30 20250311 191700 313991657 1104 1104 1104 1104 0
31 20250311 191600 313991657 1104 1104 1104 1104 0
32 20250311 191500 313991657 1104 1104 1104 1104 2802
33 20250311 191400 313991657 1104 1104 1104 1104 0
34 20250311 191300 313991657 1104 1104 1104 1104 0
35 20250311 191200 313991657 1104 1104 1104 1104 0
36 20250311 191100 313991657 1104 1104 1104 1104 0
37 20250311 191000 313991657 1104 1104 1104 1104 0
38 20250311 190900 313991657 1104 1104 1104 1104 0
39 20250311 190800 313991657 1104 1104 1104 1104 0
40 20250311 190700 313991657 1104 1104 1104 1104 0
41 20250311 190600 313991657 1104 1104 1104 1104 0
42 20250311 190500 313991657 1104 1104 1104 1104 0
43 20250311 190400 313991657 1104 1104 1104 1104 0
44 20250311 190300 313991657 1104 1104 1104 1104 0
45 20250311 190200 313991657 1104 1104 1104 1104 0
46 20250311 190100 313991657 1104 1104 1104 1104 0
47 20250311 190000 313991657 1104 1104 1104 1104 0
48 20250311 185900 313991657 1104 1104 1104 1104 0
49 20250311 185800 313991657 1104 1104 1104 1104 0
50 20250311 185700 313991657 1104 1104 1104 1104 0
51 20250311 185600 313991657 1104 1104 1104 1104 0
52 20250311 185500 313991657 1104 1104 1104 1104 0
53 20250311 185400 313991657 1104 1104 1104 1104 0
54 20250311 185300 313991657 1104 1104 1104 1104 0
55 20250311 185200 313991657 1104 1104 1104 1104 0
56 20250311 185100 313991657 1104 1104 1104 1104 0
57 20250311 185000 313991657 1104 1104 1104 1104 0
58 20250311 184900 313991657 1104 1104 1104 1104 0
59 20250311 184800 313991657 1104 1104 1104 1104 0
60 20250311 184700 313991657 1104 1104 1104 1104 0
61 20250311 184600 313991657 1104 1104 1104 1104 0
62 20250311 184500 313991657 1104 1104 1104 1104 2802
63 20250311 184400 313991657 1104 1104 1104 1104 0
64 20250311 184300 313991657 1104 1104 1104 1104 0
65 20250311 184200 313991657 1104 1104 1104 1104 0
66 20250311 184100 313991657 1104 1104 1104 1104 0
67 20250311 184000 313991657 1104 1104 1104 1104 0
68 20250311 183900 313991657 1104 1104 1104 1104 0
69 20250311 183800 313991657 1104 1104 1104 1104 0
70 20250311 183700 313991657 1104 1104 1104 1104 0
71 20250311 183600 313991657 1104 1104 1104 1104 0
72 20250311 183500 313991657 1104 1104 1104 1104 0
73 20250311 183400 313991657 1104 1104 1104 1104 0
74 20250311 183300 313991657 1104 1104 1104 1104 0
75 20250311 183200 313991657 1104 1104 1104 1104 0
76 20250311 183100 313991657 1104 1104 1104 1104 0
77 20250311 183000 313991657 1104 1104 1104 1104 0
78 20250311 182900 313991657 1104 1104 1104 1104 0
79 20250311 182800 313991657 1104 1104 1104 1104 0
80 20250311 182700 313991657 1104 1104 1104 1104 0
81 20250311 182600 313991657 1104 1104 1104 1104 0
82 20250311 182500 313991657 1104 1104 1104 1104 0
83 20250311 182400 313991657 1104 1104 1104 1104 0
84 20250311 182300 313991657 1104 1104 1104 1104 0
85 20250311 182200 313991657 1104 1104 1104 1104 0
86 20250311 182100 313991657 1104 1104 1104 1104 0
87 20250311 182000 313991657 1104 1104 1104 1104 0
88 20250311 181900 313991657 1104 1104 1104 1104 0
89 20250311 181800 313991657 1104 1104 1104 1104 0
90 20250311 181700 313991657 1104 1104 1104 1104 0
91 20250311 181600 313991657 1104 1104 1104 1104 0
92 20250311 181500 313991657 1104 1104 1104 1104 2802
93 20250311 181400 313991657 1104 1104 1104 1104 0
94 20250311 181300 313991657 1104 1104 1104 1104 0
95 20250311 181200 313991657 1104 1104 1104 1104 0
96 20250311 181100 313991657 1104 1104 1104 1104 0
97 20250311 181000 313991657 1104 1104 1104 1104 0
98 20250311 180900 313991657 1104 1104 1104 1104 0
99 20250311 180800 313991657 1104 1104 1104 1104 0
100 20250311 180700 313991657 1104 1104 1104 1104 0
101 20250311 180600 313991657 1104 1104 1104 1104 0
102 20250311 180500 313991657 1104 1104 1104 1104 0
103 20250311 180400 313991657 1104 1104 1104 1104 0
104 20250311 180300 313991657 1104 1104 1104 1104 0
105 20250311 180200 313991657 1104 1104 1104 1104 0
106 20250311 180100 313991657 1104 1104 1104 1104 0
107 20250311 180000 313991657 1104 1104 1104 1104 0
108 20250311 175900 313991657 1104 1104 1104 1104 0
109 20250311 175800 313991657 1104 1104 1104 1104 0
110 20250311 175700 313991657 1104 1104 1104 1104 0
111 20250311 175600 313991657 1104 1104 1104 1104 0
112 20250311 175500 313991657 1104 1104 1104 1104 0
113 20250311 175400 313991657 1104 1104 1104 1104 0
114 20250311 175300 313991657 1104 1104 1104 1104 0
115 20250311 175200 313991657 1104 1104 1104 1104 0
116 20250311 175100 313991657 1104 1104 1104 1104 0
117 20250311 175000 313991657 1104 1104 1104 1104 0
118 20250311 174900 313991657 1104 1104 1104 1104 0
119 20250311 174800 313991657 1104 1104 1104 1104 0
120 20250311 174700 313991657 1104 1104 1104 1104 0
121 20250311 174600 313991657 1104 1104 1104 1104 0
122 20250311 174500 313991657 1104 1104 1104 1104 2802
123 20250311 174400 313991657 1104 1104 1104 1104 0
124 20250311 174300 313991657 1104 1104 1104 1104 0
125 20250311 174200 313991657 1104 1104 1104 1104 0
126 20250311 174100 313991657 1104 1104 1104 1104 0
127 20250311 174000 313991657 1104 1104 1104 1104 0
128 20250311 173900 313991657 1104 1104 1104 1104 0
129 20250311 173800 313991657 1104 1104 1104 1104 0
130 20250311 173700 313991657 1104 1104 1104 1104 0
131 20250311 173600 313991657 1104 1104 1104 1104 0
132 20250311 173500 313991657 1104 1104 1104 1104 0
133 20250311 173400 313991657 1104 1104 1104 1104 0
134 20250311 173300 313991657 1104 1104 1104 1104 0
135 20250311 173200 313991657 1104 1104 1104 1104 0
136 20250311 173100 313991657 1104 1104 1104 1104 0
137 20250311 173000 313991657 1104 1104 1104 1104 0
138 20250311 172900 313991657 1104 1104 1104 1104 0
139 20250311 172800 313991657 1104 1104 1104 1104 0
140 20250311 172700 313991657 1104 1104 1104 1104 0
141 20250311 172600 313991657 1104 1104 1104 1104 0
142 20250311 172500 313991657 1104 1104 1104 1104 0
143 20250311 172400 313991657 1104 1104 1104 1104 0
144 20250311 172300 313991657 1104 1104 1104 1104 0
145 20250311 172200 313991657 1104 1104 1104 1104 0
146 20250311 172100 313991657 1104 1104 1104 1104 0
147 20250311 172000 313991657 1104 1104 1104 1104 0
148 20250311 171900 313991657 1104 1104 1104 1104 0
149 20250311 171800 313991657 1104 1104 1104 1104 0
150 20250311 171700 313991657 1104 1104 1104 1104 0
151 20250311 171600 313991657 1104 1104 1104 1104 0
152 20250311 171500 313991657 1104 1104 1104 1104 2802
153 20250311 171400 313991657 1104 1104 1104 1104 0
154 20250311 171300 313991657 1104 1104 1104 1104 0
155 20250311 171200 313991657 1104 1104 1104 1104 0
156 20250311 171100 313991657 1104 1104 1104 1104 0
157 20250311 171000 313991657 1104 1104 1104 1104 0
158 20250311 170900 313991657 1104 1104 1104 1104 0
159 20250311 170800 313991657 1104 1104 1104 1104 0
160 20250311 170700 313991657 1104 1104 1104 1104 0
161 20250311 170600 313991657 1104 1104 1104 1104 0
162 20250311 170500 313991657 1104 1104 1104 1104 0
163 20250311 170400 313991657 1104 1104 1104 1104 0
164 20250311 170300 313991657 1104 1104 1104 1104 0
165 20250311 170200 313991657 1104 1104 1104 1104 0
166 20250311 170100 313991657 1104 1104 1104 1104 0
167 20250311 170000 313991657 1104 1104 1104 1104 0
168 20250311 165900 313991657 1104 1104 1104 1104 0
169 20250311 165800 313991657 1104 1104 1104 1104 0
170 20250311 165700 313991657 1104 1104 1104 1104 0
171 20250311 165600 313991657 1104 1104 1104 1104 0
172 20250311 165500 313991657 1104 1104 1104 1104 0
173 20250311 165400 313991657 1104 1104 1104 1104 0
174 20250311 165300 313991657 1104 1104 1104 1104 0
175 20250311 165200 313991657 1104 1104 1104 1104 0
176 20250311 165100 313991657 1104 1104 1104 1104 0
177 20250311 165000 313991657 1104 1104 1104 1104 0
178 20250311 164900 313991657 1104 1104 1104 1104 0
179 20250311 164800 313991657 1104 1104 1104 1104 0
180 20250311 164700 313991657 1104 1104 1104 1104 0
181 20250311 164600 313991657 1104 1104 1104 1104 0
182 20250311 164500 313991657 1104 1104 1104 1104 2802
183 20250311 164400 313991657 1104 1104 1104 1104 0
184 20250311 164300 313991657 1104 1104 1104 1104 0
185 20250311 164200 313991657 1104 1104 1104 1104 0
186 20250311 164100 313991657 1104 1104 1104 1104 0
187 20250311 164000 313991657 1104 1104 1104 1104 0
188 20250311 163900 313991657 1104 1104 1104 1104 0
189 20250311 163800 313991657 1104 1104 1104 1104 0
190 20250311 163700 313991657 1104 1104 1104 1104 0
191 20250311 163600 313991657 1104 1104 1104 1104 0
192 20250311 163500 313991657 1104 1104 1104 1104 0
193 20250311 163400 313991657 1104 1104 1104 1104 0
194 20250311 163300 313991657 1104 1104 1104 1104 0
195 20250311 163200 313991657 1104 1104 1104 1104 0
196 20250311 163100 313991657 1104 1104 1104 1104 0
197 20250311 163000 313991657 1104 1104 1104 1104 0
198 20250311 162900 313991657 1104 1104 1104 1104 0
199 20250311 162800 313991657 1104 1104 1104 1104 0
200 20250311 162700 313991657 1104 1104 1104 1104 0
201 20250311 162600 313991657 1104 1104 1104 1104 0
202 20250311 162500 313991657 1104 1104 1104 1104 0
203 20250311 162400 313991657 1104 1104 1104 1104 0
204 20250311 162300 313991657 1104 1104 1104 1104 0
205 20250311 162200 313991657 1104 1104 1104 1104 0
206 20250311 162100 313991657 1104 1104 1104 1104 0
207 20250311 162000 313991657 1104 1104 1104 1104 0
208 20250311 161900 313991657 1104 1104 1104 1104 0
209 20250311 161800 313991657 1104 1104 1104 1104 0
210 20250311 161700 313991657 1104 1104 1104 1104 0
211 20250311 161600 313991657 1104 1104 1104 1104 0
212 20250311 161500 313991657 1104 1104 1104 1104 2802
213 20250311 161400 313991657 1104 1104 1104 1104 0
214 20250311 161300 313991657 1104 1104 1104 1104 0
215 20250311 161200 313991657 1104 1104 1104 1104 0
216 20250311 161100 313991657 1104 1104 1104 1104 0
217 20250311 161000 313991657 1104 1104 1104 1104 0
218 20250311 160900 313991657 1104 1104 1104 1104 0
219 20250311 160800 313991657 1104 1104 1104 1104 0
220 20250311 160700 313991657 1104 1104 1104 1104 0
221 20250311 160600 313991657 1104 1104 1104 1104 0
222 20250311 160500 313991657 1104 1104 1104 1104 0
223 20250311 160400 313991657 1104 1104 1104 1104 0
224 20250311 160300 313991657 1104 1104 1104 1104 0
225 20250311 160200 313991657 1104 1104 1104 1104 0
226 20250311 160100 313991657 1104 1104 1104 1104 0
227 20250311 160000 313991657 1104 1104 1104 1104 0
228 20250311 155900 313991657 1104 1104 1104 1104 0
229 20250311 155800 313991657 1104 1104 1104 1104 0
230 20250311 155700 313991657 1104 1104 1104 1104 0
231 20250311 155600 313991657 1104 1104 1104 1104 0
232 20250311 155500 313991657 1104 1104 1104 1104 0
233 20250311 155400 313991657 1104 1104 1104 1104 0
234 20250311 155300 313991657 1104 1104 1104 1104 0
235 20250311 155200 313991657 1104 1104 1104 1104 0
236 20250311 155100 313991657 1104 1104 1104 1104 0
237 20250311 155000 313991657 1104 1104 1104 1104 0
238 20250311 154900 313991657 1104 1104 1104 1104 0
239 20250311 154800 313991657 1104 1104 1104 1104 0
240 20250311 154700 313991657 1104 1104 1104 1104 0
241 20250311 154600 313991657 1104 1104 1104 1104 0
242 20250311 154500 313991657 1104 1104 1104 1104 2802
243 20250311 154400 313991657 1104 1104 1104 1104 0
244 20250311 154300 313991657 1104 1104 1104 1104 0
245 20250311 154200 313991657 1104 1104 1104 1104 0
246 20250311 154100 313991657 1104 1104 1104 1104 0
247 20250311 154000 313991657 1104 1104 1104 1104 0
248 20250311 153900 313991657 1104 1104 1104 1104 0
249 20250311 153800 313991657 1104 1104 1104 1104 0
250 20250311 153700 313991657 1104 1104 1104 1104 0
251 20250311 153600 313991657 1104 1104 1104 1104 0
252 20250311 153500 313991657 1104 1104 1104 1104 0
253 20250311 153400 313991657 1104 1104 1104 1104 0
254 20250311 153300 313991657 1104 1104 1104 1104 0
255 20250311 153200 313991657 1104 1104 1104 1104 0
256 20250311 153100 313991657 1104 1104 1104 1104 0
257 20250311 153000 313991657 1104 1104 1104 1104 2802
258 20250311 152900 310898249 1103 1103 1103 1103 0
259 20250311 152800 310898249 1103 1103 1103 1103 0
260 20250311 152700 310898249 1103 1103 1103 1103 0
261 20250311 152600 310898249 1103 1103 1103 1103 0
262 20250311 152500 310898249 1103 1103 1103 1103 0
263 20250311 152400 310898249 1103 1103 1103 1103 0
264 20250311 152300 310898249 1103 1103 1103 1103 0
265 20250311 152200 310898249 1103 1103 1103 1103 0
266 20250311 152100 310898249 1103 1103 1103 1103 0
267 20250311 152000 310898249 1103 1103 1103 1103 0
268 20250311 151900 310898249 1103 1103 1103 1103 0
269 20250311 151800 310898249 1103 1103 1103 1103 0
270 20250311 151700 310898249 1103 1103 1103 1103 3
271 20250311 151600 310894940 1097 1103 1103 1097 740
272 20250311 151500 310082859 1103 1103 1103 1103 0
273 20250311 151400 310082859 1103 1103 1103 1103 0
274 20250311 151300 310082859 1103 1103 1103 1103 0
275 20250311 151200 310082859 1103 1103 1103 1103 0
276 20250311 151100 310082859 1103 1103 1103 1103 0
277 20250311 151000 310082859 1103 1103 1103 1103 0
278 20250311 150900 310082859 1103 1100 1103 1095 1701
279 20250311 150800 308219038 1104 1104 1104 1104 0
280 20250311 150700 308219038 1104 1104 1104 1104 0
281 20250311 150600 308219038 1104 1100 1104 1100 354
282 20250311 150500 307828830 1104 1104 1104 1104 0
283 20250311 150400 307828830 1104 1099 1104 1099 6197
284 20250311 150300 301012210 1099 1099 1099 1099 0
285 20250311 150200 301012210 1099 1100 1100 1099 41
286 20250311 150100 300967111 1099 1099 1099 1099 4
287 20250311 150000 300962715 1100 1100 1100 1100 0
288 20250311 145900 300962715 1100 1100 1100 1100 5
289 20250311 145800 300957215 1100 1098 1100 1098 4872
290 20250311 145700 295607756 1098 1098 1098 1098 953
291 20250311 145600 294561362 1098 1098 1098 1098 0
292 20250311 145500 294561362 1098 1098 1098 1098 0
293 20250311 145400 294561362 1098 1098 1098 1098 0
294 20250311 145300 294561362 1098 1098 1098 1098 1
295 20250311 145200 294560264 1099 1099 1099 1099 0
296 20250311 145100 294560264 1099 1099 1099 1099 0
297 20250311 145000 294560264 1099 1099 1099 1099 0
298 20250311 144900 294560264 1099 1099 1099 1099 0
299 20250311 144800 294560264 1099 1099 1099 1099 100
300 20250311 144700 294450364 1099 1099 1099 1099 100
301 20250311 144600 294340464 1099 1100 1100 1099 1915
302 20250311 144500 292234064 1100 1100 1100 1100 2
303 20250311 144400 292231864 1099 1099 1099 1099 0
304 20250311 144300 292231864 1099 1099 1099 1099 0
305 20250311 144200 292231864 1099 1099 1099 1099 0
306 20250311 144100 292231864 1099 1099 1099 1099 0
307 20250311 144000 292231864 1099 1099 1099 1099 100
308 20250311 143900 292121964 1099 1099 1099 1099 100
309 20250311 143800 292012064 1099 1099 1099 1099 81
310 20250311 143700 291923045 1100 1100 1100 1100 0
311 20250311 143600 291923045 1100 1099 1100 1099 1333
312 20250311 143500 290457423 1099 1099 1099 1099 100
313 20250311 143400 290347523 1099 1099 1099 1099 0
314 20250311 143300 290347523 1099 1099 1099 1099 10
315 20250311 143200 290336533 1099 1099 1099 1099 212
316 20250311 143100 290103545 1100 1100 1100 1100 0
317 20250311 143000 290103545 1100 1100 1100 1100 0
318 20250311 142900 290103545 1100 1100 1100 1100 0
319 20250311 142800 290103545 1100 1100 1100 1100 0
320 20250311 142700 290103545 1100 1100 1100 1100 0
321 20250311 142600 290103545 1100 1100 1100 1100 1337
322 20250311 142500 288632845 1100 1100 1100 1100 0
323 20250311 142400 288632845 1100 1100 1100 1100 9913
324 20250311 142300 277728545 1100 1100 1100 1100 72
325 20250311 142200 277649345 1100 1100 1100 1100 0
326 20250311 142100 277649345 1100 1100 1100 1100 100
327 20250311 142000 277539345 1100 1100 1100 1100 0
328 20250311 141900 277539345 1100 1100 1100 1100 0
329 20250311 141800 277539345 1100 1100 1100 1100 20
330 20250311 141700 277517345 1100 1100 1100 1100 153
331 20250311 141600 277349045 1104 1104 1104 1104 0
332 20250311 141500 277349045 1104 1104 1104 1104 0
333 20250311 141400 277349045 1104 1104 1104 1104 0
334 20250311 141300 277349045 1104 1104 1104 1104 0
335 20250311 141200 277349045 1104 1104 1104 1104 0
336 20250311 141100 277349045 1104 1104 1104 1104 0
337 20250311 141000 277349045 1104 1104 1104 1104 1
338 20250311 140900 277347941 1099 1099 1099 1099 314
339 20250311 140800 277002855 1105 1105 1105 1105 0
340 20250311 140700 277002855 1105 1105 1105 1105 0
341 20250311 140600 277002855 1105 1105 1105 1105 0
342 20250311 140500 277002855 1105 1105 1105 1105 0
343 20250311 140400 277002855 1105 1105 1105 1105 0
344 20250311 140300 277002855 1105 1105 1105 1105 0
345 20250311 140200 277002855 1105 1105 1105 1105 0
346 20250311 140100 277002855 1105 1105 1105 1105 0
347 20250311 140000 277002855 1105 1099 1105 1099 2
348 20250311 135900 277000651 1105 1105 1105 1105 0
349 20250311 135800 277000651 1105 1105 1105 1105 0
350 20250311 135700 277000651 1105 1099 1105 1099 2
351 20250311 135600 276998447 1105 1101 1105 1099 121
352 20250311 135500 276865224 1105 1105 1105 1105 0
353 20250311 135400 276865224 1105 1105 1105 1105 0
354 20250311 135300 276865224 1105 1105 1105 1105 0
355 20250311 135200 276865224 1105 1105 1105 1105 0
356 20250311 135100 276865224 1105 1105 1105 1105 0
357 20250311 135000 276865224 1105 1105 1105 1105 1
358 20250311 134900 276864119 1106 1106 1106 1106 0
359 20250311 134800 276864119 1106 1106 1106 1106 1
360 20250311 134700 276863013 1108 1108 1108 1108 1
361 20250311 134600 276861905 1107 1106 1107 1106 2508
362 20250311 134500 274087049 1106 1094 1106 1094 2509
363 20250311 134400 271312416 1090 1101 1101 1090 81916
364 20250311 134300 181734012 1106 1105 1106 1105 1071
365 20250311 134200 180549488 1103 1103 1103 1103 0
366 20250311 134100 180549488 1103 1103 1103 1103 0
367 20250311 134000 180549488 1103 1103 1103 1103 56
368 20250311 133900 180487720 1105 1105 1105 1105 0
369 20250311 133800 180487720 1105 1105 1105 1105 0
370 20250311 133700 180487720 1105 1105 1105 1105 0
371 20250311 133600 180487720 1105 1105 1105 1105 0
372 20250311 133500 180487720 1105 1105 1105 1105 6
373 20250311 133400 180481090 1098 1098 1098 1098 0
374 20250311 133300 180481090 1098 1098 1098 1098 0
375 20250311 133200 180481090 1098 1100 1100 1098 268
376 20250311 133100 180186463 1104 1104 1104 1104 0
377 20250311 133000 180186463 1104 1104 1104 1104 0
378 20250311 132900 180186463 1104 1104 1104 1104 8
379 20250311 132800 180177631 1100 1100 1100 1100 0
380 20250311 132700 180177631 1100 1100 1100 1100 0
381 20250311 132600 180177631 1100 1100 1100 1100 0
382 20250311 132500 180177631 1100 1100 1100 1100 0
383 20250311 132400 180177631 1100 1100 1100 1100 0
384 20250311 132300 180177631 1100 1100 1100 1100 1
385 20250311 132200 180176531 1102 1102 1102 1102 66
386 20250311 132100 180103799 1102 1102 1102 1102 0
387 20250311 132000 180103799 1102 1102 1102 1102 0
388 20250311 131900 180103799 1102 1102 1102 1102 0
389 20250311 131800 180103799 1102 1099 1102 1099 106
390 20250311 131700 179987287 1102 1102 1102 1102 0
391 20250311 131600 179987287 1102 1102 1102 1096 9345
392 20250311 131500 169743555 1107 1107 1107 1107 0
393 20250311 131400 169743555 1107 1107 1107 1107 1
394 20250311 131300 169742448 1103 1103 1103 1103 51
395 20250311 131200 169686195 1108 1108 1108 1108 0
396 20250311 131100 169686195 1108 1108 1108 1108 0
397 20250311 131000 169686195 1108 1108 1108 1108 0
398 20250311 130900 169686195 1108 1108 1108 1108 0
399 20250311 130800 169686195 1108 1108 1108 1108 0
400 20250311 130700 169686195 1108 1108 1108 1108 0
401 20250311 130600 169686195 1108 1108 1108 1108 0
402 20250311 130500 169686195 1108 1108 1108 1108 0
403 20250311 130400 169686195 1108 1108 1108 1108 0
404 20250311 130300 169686195 1108 1108 1108 1108 0
405 20250311 130200 169686195 1108 1108 1108 1108 0
406 20250311 130100 169686195 1108 1108 1108 1108 0
407 20250311 130000 169686195 1108 1103 1108 1103 2
408 20250311 125900 169683984 1103 1103 1103 1103 10
409 20250311 125800 169672954 1109 1109 1109 1109 0
410 20250311 125700 169672954 1109 1109 1109 1109 0
411 20250311 125600 169672954 1109 1109 1109 1109 1
412 20250311 125500 169671845 1109 1109 1109 1109 0
413 20250311 125400 169671845 1109 1109 1109 1109 0
414 20250311 125300 169671845 1109 1109 1109 1109 0
415 20250311 125200 169671845 1109 1109 1109 1109 0
416 20250311 125100 169671845 1109 1109 1109 1109 20
417 20250311 125000 169649665 1109 1109 1109 1109 0
418 20250311 124900 169649665 1109 1109 1109 1109 100
419 20250311 124800 169538765 1109 1109 1109 1109 1
420 20250311 124700 169537656 1109 1109 1109 1109 0
421 20250311 124600 169537656 1109 1109 1109 1109 1
422 20250311 124500 169536547 1109 1109 1109 1109 0
423 20250311 124400 169536547 1109 1109 1109 1109 3
424 20250311 124300 169533220 1110 1110 1110 1110 0
425 20250311 124200 169533220 1110 1110 1110 1110 0
426 20250311 124100 169533220 1110 1110 1110 1110 0
427 20250311 124000 169533220 1110 1110 1110 1110 0
428 20250311 123900 169533220 1110 1110 1110 1110 0
429 20250311 123800 169533220 1110 1110 1110 1110 2
430 20250311 123700 169531000 1110 1110 1110 1110 0
431 20250311 123600 169531000 1110 1110 1110 1110 0
432 20250311 123500 169531000 1110 1110 1110 1110 0
433 20250311 123400 169531000 1110 1110 1110 1110 0
434 20250311 123300 169531000 1110 1110 1110 1110 0
435 20250311 123200 169531000 1110 1108 1110 1108 2046
436 20250311 123100 167262006 1107 1104 1107 1104 586
437 20250311 123000 166613866 1104 1104 1104 1104 0
438 20250311 122900 166613866 1104 1104 1104 1104 0
439 20250311 122800 166613866 1104 1104 1104 1104 0
440 20250311 122700 166613866 1104 1104 1104 1104 1
441 20250311 122600 166612762 1104 1104 1104 1104 0
442 20250311 122500 166612762 1104 1104 1104 1104 0
443 20250311 122400 166612762 1104 1104 1104 1104 0
444 20250311 122300 166612762 1104 1104 1104 1104 0
445 20250311 122200 166612762 1104 1104 1104 1104 30
446 20250311 122100 166579642 1104 1103 1104 1103 1010
447 20250311 122000 165465153 1103 1103 1103 1103 0
448 20250311 121900 165465153 1103 1103 1103 1103 0
449 20250311 121800 165465153 1103 1102 1103 1102 614
450 20250311 121700 164788514 1103 1103 1103 1103 0
451 20250311 121600 164788514 1103 1103 1103 1103 0
452 20250311 121500 164788514 1103 1102 1103 1102 41
453 20250311 121400 164743320 1102 1102 1102 1102 0
454 20250311 121300 164743320 1102 1102 1102 1102 0
455 20250311 121200 164743320 1102 1101 1102 1101 9
456 20250311 121100 164733410 1093 1093 1093 1093 0
457 20250311 121000 164733410 1093 1102 1102 1093 9835
458 20250311 120900 153971854 1103 1103 1103 1103 0
459 20250311 120800 153971854 1103 1103 1103 1103 350
460 20250311 120700 153585804 1103 1103 1103 1103 0
461 20250311 120600 153585804 1103 1103 1103 1103 0
462 20250311 120500 153585804 1103 1103 1103 1103 0
463 20250311 120400 153585804 1103 1103 1103 1103 0
464 20250311 120300 153585804 1103 1103 1103 1103 0
465 20250311 120200 153585804 1103 1103 1103 1103 0
466 20250311 120100 153585804 1103 1103 1103 1103 2
467 20250311 120000 153583598 1103 1103 1103 1103 0
468 20250311 115900 153583598 1103 1103 1103 1103 99
469 20250311 115800 153474401 1103 1103 1103 1103 28
470 20250311 115700 153443517 1103 1102 1103 1102 36
471 20250311 115600 153403844 1102 1102 1102 1102 9
472 20250311 115500 153393926 1102 1102 1102 1102 0
473 20250311 115400 153393926 1102 1102 1102 1102 3
474 20250311 115300 153390620 1102 1102 1102 1102 0
475 20250311 115200 153390620 1102 1102 1102 1102 0
476 20250311 115100 153390620 1102 1102 1102 1102 0
477 20250311 115000 153390620 1102 1102 1102 1102 0
478 20250311 114900 153390620 1102 1102 1102 1102 0
479 20250311 114800 153390620 1102 1102 1102 1102 2
480 20250311 114700 153388416 1101 1101 1101 1101 0
481 20250311 114600 153388416 1101 1101 1101 1101 0
482 20250311 114500 153388416 1101 1101 1101 1101 300
483 20250311 114400 153058116 1102 1102 1102 1102 0
484 20250311 114300 153058116 1102 1102 1102 1102 0
485 20250311 114200 153058116 1102 1102 1102 1102 0
486 20250311 114100 153058116 1102 1102 1102 1102 1
487 20250311 114000 153057014 1101 1101 1101 1101 0
488 20250311 113900 153057014 1101 1101 1101 1101 0
489 20250311 113800 153057014 1101 1102 1102 1101 23
490 20250311 113700 153031669 1104 1103 1104 1103 2
491 20250311 113600 153029462 1102 1102 1102 1102 79
492 20250311 113500 152942404 1102 1102 1102 1102 0
493 20250311 113400 152942404 1102 1102 1102 1102 0
494 20250311 113300 152942404 1102 1102 1102 1102 0
495 20250311 113200 152942404 1102 1102 1102 1102 0
496 20250311 113100 152942404 1102 1102 1102 1102 0
497 20250311 113000 152942404 1102 1102 1102 1102 0
498 20250311 112900 152942404 1102 1102 1102 1102 0
499 20250311 112800 152942404 1102 1102 1102 1102 0
500 20250311 112700 152942404 1102 1102 1102 1102 20
501 20250311 112600 152920364 1102 1100 1102 1097 3309
502 20250311 112500 149281115 1100 1100 1100 1100 0
503 20250311 112400 149281115 1100 1100 1100 1100 0
504 20250311 112300 149281115 1100 1100 1100 1100 0
505 20250311 112200 149281115 1100 1100 1100 1100 0
506 20250311 112100 149281115 1100 1100 1100 1100 0
507 20250311 112000 149281115 1100 1100 1100 1100 0
508 20250311 111900 149281115 1100 1100 1100 1100 0
509 20250311 111800 149281115 1100 1100 1100 1100 0
510 20250311 111700 149281115 1100 1100 1100 1100 0
511 20250311 111600 149281115 1100 1100 1100 1100 200
512 20250311 111500 149061115 1100 1100 1100 1100 0
513 20250311 111400 149061115 1100 1100 1100 1100 0
514 20250311 111300 149061115 1100 1100 1100 1100 0
515 20250311 111200 149061115 1100 1100 1100 1100 0
516 20250311 111100 149061115 1100 1100 1100 1100 1
517 20250311 111000 149060015 1096 1096 1096 1096 0
518 20250311 110900 149060015 1096 1096 1096 1096 1
519 20250311 110800 149058919 1096 1096 1096 1096 0
520 20250311 110700 149058919 1096 1096 1096 1096 0
521 20250311 110600 149058919 1096 1096 1096 1096 0
522 20250311 110500 149058919 1096 1096 1096 1096 0
523 20250311 110400 149058919 1096 1096 1096 1096 0
524 20250311 110300 149058919 1096 1100 1100 1096 2
525 20250311 110200 149056723 1097 1098 1098 1097 311
526 20250311 110100 148715547 1098 1098 1098 1098 0
527 20250311 110000 148715547 1098 1098 1098 1098 41
528 20250311 105900 148670529 1104 1104 1104 1104 0
529 20250311 105800 148670529 1104 1104 1104 1104 0
530 20250311 105700 148670529 1104 1104 1104 1104 0
531 20250311 105600 148670529 1104 1100 1104 1100 40
532 20250311 105500 148626441 1100 1100 1100 1100 0
533 20250311 105400 148626441 1100 1100 1100 1100 0
534 20250311 105300 148626441 1100 1100 1100 1100 0
535 20250311 105200 148626441 1100 1100 1100 1100 2
536 20250311 105100 148624241 1100 1100 1100 1100 0
537 20250311 105000 148624241 1100 1100 1100 1100 0
538 20250311 104900 148624241 1100 1097 1100 1097 192
539 20250311 104800 148413611 1099 1099 1099 1099 0
540 20250311 104700 148413611 1099 1099 1099 1099 0
541 20250311 104600 148413611 1099 1099 1099 1099 0
542 20250311 104500 148413611 1099 1099 1099 1099 0
543 20250311 104400 148413611 1099 1099 1099 1099 0
544 20250311 104300 148413611 1099 1095 1099 1092 5001
545 20250311 104200 142950063 1099 1099 1099 1099 11
546 20250311 104100 142937974 1097 1094 1097 1094 226
547 20250311 104000 142690727 1094 1094 1094 1094 0
548 20250311 103900 142690727 1094 1094 1094 1094 0
549 20250311 103800 142690727 1094 1094 1094 1094 0
550 20250311 103700 142690727 1094 1094 1094 1094 0
551 20250311 103600 142690727 1094 1094 1094 1094 117
552 20250311 103500 142562729 1094 1094 1094 1094 0
553 20250311 103400 142562729 1094 1094 1094 1094 2136
554 20250311 103300 140225945 1097 1097 1097 1097 0
555 20250311 103200 140225945 1097 1097 1097 1097 215
556 20250311 103100 139990090 1097 1097 1097 1097 0
557 20250311 103000 139990090 1097 1097 1097 1097 0
558 20250311 102900 139990090 1097 1097 1097 1097 1
559 20250311 102800 139988993 1093 1093 1093 1093 2150
560 20250311 102700 137639043 1097 1097 1097 1097 2
561 20250311 102600 137636849 1097 1097 1097 1097 0
562 20250311 102500 137636849 1097 1097 1097 1097 0
563 20250311 102400 137636849 1097 1092 1097 1091 648
564 20250311 102300 136929229 1092 1092 1097 1092 2835
565 20250311 102200 133833404 1093 1093 1093 1093 0
566 20250311 102100 133833404 1093 1093 1093 1093 529
567 20250311 102000 133255207 1092 1092 1092 1092 0
568 20250311 101900 133255207 1092 1093 1093 1092 30
569 20250311 101800 133222437 1091 1094 1094 1091 9498
570 20250311 101700 122845113 1096 1096 1096 1094 14397
571 20250311 101600 107081428 1096 1096 1096 1096 11178
572 20250311 101500 94830340 1097 1097 1097 1096 14
573 20250311 101400 94814984 1097 1097 1097 1097 2401
574 20250311 101300 92181087 1097 1097 1097 1097 698
575 20250311 101200 91415381 1097 1097 1097 1097 1351
576 20250311 101100 89933334 1097 1099 1099 1097 2522
577 20250311 101000 87163186 1107 1107 1107 1107 0
578 20250311 100900 87163186 1107 1107 1107 1099 2086
579 20250311 100800 84870584 1107 1107 1107 1107 0
580 20250311 100700 84870584 1107 1107 1107 1107 0
581 20250311 100600 84870584 1107 1107 1107 1107 0
582 20250311 100500 84870584 1107 1107 1107 1107 0
583 20250311 100400 84870584 1107 1107 1107 1107 0
584 20250311 100300 84870584 1107 1100 1107 1100 736
585 20250311 100200 84060977 1100 1101 1101 1100 1936
586 20250311 100100 81929819 1101 1101 1101 1101 700
587 20250311 100000 81159119 1107 1107 1107 1107 1
588 20250311 095900 81158012 1103 1103 1103 1103 0
589 20250311 095800 81158012 1103 1102 1103 1102 235
590 20250311 095700 80898933 1104 1104 1104 1104 1
591 20250311 095600 80897829 1100 1104 1104 1100 2007
592 20250311 095500 78687684 1105 1105 1105 1105 4
593 20250311 095400 78683264 1105 1106 1106 1105 245
594 20250311 095300 78412466 1107 1107 1107 1107 0
595 20250311 095200 78412466 1107 1108 1108 1107 12
596 20250311 095100 78399180 1110 1110 1110 1110 9
597 20250311 095000 78389190 1114 1114 1114 1114 0
598 20250311 094900 78389190 1114 1114 1114 1114 0
599 20250311 094800 78389190 1114 1114 1114 1114 1
600 20250311 094700 78388076 1106 1113 1113 1106 7500
601 20250311 094600 70070362 1113 1113 1113 1113 10
602 20250311 094500 70059232 1113 1110 1113 1110 450
603 20250311 094400 69559680 1110 1109 1110 1108 501
604 20250311 094300 69004558 1108 1108 1108 1108 1
605 20250311 094200 69003450 1110 1110 1110 1110 0
606 20250311 094100 69003450 1110 1110 1110 1110 0
607 20250311 094000 69003450 1110 1110 1110 1110 6000
608 20250311 093900 62343450 1110 1109 1110 1109 371
609 20250311 093800 61931641 1110 1110 1110 1110 0
610 20250311 093700 61931641 1110 1110 1110 1110 0
611 20250311 093600 61931641 1110 1110 1110 1110 0
612 20250311 093500 61931641 1110 1109 1110 1109 5000
613 20250311 093400 56381642 1110 1110 1110 1110 0
614 20250311 093300 56381642 1110 1110 1110 1110 280
615 20250311 093200 56070842 1110 1110 1110 1110 1
616 20250311 093100 56069732 1107 1107 1107 1107 0
617 20250311 093000 56069732 1107 1106 1107 1106 298
618 20250311 092900 55739907 1103 1103 1103 1103 0
619 20250311 092800 55739907 1103 1103 1103 1103 0
620 20250311 092700 55739907 1103 1103 1103 1103 424
621 20250311 092600 55272235 1106 1106 1106 1106 50
622 20250311 092500 55216935 1102 1102 1102 1102 0
623 20250311 092400 55216935 1102 1102 1102 1102 107
624 20250311 092300 55099021 1105 1105 1105 1105 10
625 20250311 092200 55087971 1107 1101 1110 1097 15110
626 20250311 092100 38407807 1101 1105 1106 1101 320
627 20250311 092000 38054272 1100 1101 1101 1100 8080
628 20250311 091900 29163192 1101 1102 1102 1101 2105
629 20250311 091800 26845582 1100 1100 1100 1100 101
630 20250311 091700 26734482 1101 1101 1101 1101 0
631 20250311 091600 26734482 1101 1102 1102 1101 4199
632 20250311 091500 22110883 1102 1102 1102 1102 510
633 20250311 091400 21548863 1102 1106 1106 1102 182
634 20250311 091300 21348295 1102 1102 1102 1102 0
635 20250311 091200 21348295 1102 1106 1106 1102 12081
636 20250311 091100 8018894 1105 1106 1106 1105 110
637 20250311 091000 7897342 1106 1106 1106 1106 0
638 20250311 090900 7897342 1106 1107 1107 1106 308
639 20250311 090800 7556693 1103 1103 1103 1103 0
640 20250311 090700 7556693 1103 1103 1103 1103 0
641 20250311 090600 7556693 1103 1103 1103 1103 0
642 20250311 090500 7556693 1103 1103 1103 1103 0
643 20250311 090400 7556693 1103 1104 1104 1103 150
644 20250311 090300 7391192 1104 1104 1104 1104 8
645 20250311 090200 7382360 1104 1106 1106 1104 3473
646 20250311 090100 3543242 1107 1110 1110 1107 755
647 20250311 090000 2706152 1112 1118 1118 1111 2432

1
061250/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,82874653,0,93482608584,0.00
20250306,0,82874653,0,95305850950,0.00
20250305,0,82874653,0,95554474909,0.00
20250304,0,82874653,0,93233984625,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 82874653 0 93482608584 0.00
3 20250306 0 82874653 0 95305850950 0.00
4 20250305 0 82874653 0 95554474909 0.00
5 20250304 0 82874653 0 93233984625 0.00