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

652
067370/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195000,19164760,6010,6010,6010,6010,809
20250311,194900,19164760,6010,6010,6010,6010,0
20250311,194800,19164760,6010,6010,6010,6010,0
20250311,194700,19164760,6010,6010,6010,6010,0
20250311,194600,19164760,6010,6010,6010,6010,0
20250311,194500,19164760,6010,6010,6010,6010,0
20250311,194400,19164760,6010,6010,6010,6010,0
20250311,194300,19164760,6010,6010,6010,6010,0
20250311,194200,19164760,6010,6010,6010,6010,0
20250311,194100,19164760,6010,6010,6010,6010,0
20250311,194000,19164760,6010,6010,6010,6010,0
20250311,193900,19164760,6010,6010,6010,6010,0
20250311,193800,19164760,6010,6010,6010,6010,0
20250311,193700,19164760,6010,6010,6010,6010,0
20250311,193600,19164760,6010,6010,6010,6010,0
20250311,193500,19164760,6010,6010,6010,6010,0
20250311,193400,19164760,6010,6010,6010,6010,0
20250311,193300,19164760,6010,6010,6010,6010,0
20250311,193200,19164760,6010,6010,6010,6010,0
20250311,193100,19164760,6010,6010,6010,6010,0
20250311,193000,19164760,6010,6010,6010,6010,0
20250311,192900,19164760,6010,6010,6010,6010,0
20250311,192800,19164760,6010,6010,6010,6010,0
20250311,192700,19164760,6010,6010,6010,6010,0
20250311,192600,19164760,6010,6010,6010,6010,0
20250311,192500,19164760,6010,6010,6010,6010,0
20250311,192400,19164760,6010,6010,6010,6010,0
20250311,192300,19164760,6010,6010,6010,6010,0
20250311,192200,19164760,6010,6010,6010,6010,0
20250311,192100,19164760,6010,6010,6010,6010,0
20250311,192000,19164760,6010,6010,6010,6010,809
20250311,191900,19164760,6010,6010,6010,6010,0
20250311,191800,19164760,6010,6010,6010,6010,0
20250311,191700,19164760,6010,6010,6010,6010,0
20250311,191600,19164760,6010,6010,6010,6010,0
20250311,191500,19164760,6010,6010,6010,6010,0
20250311,191400,19164760,6010,6010,6010,6010,0
20250311,191300,19164760,6010,6010,6010,6010,0
20250311,191200,19164760,6010,6010,6010,6010,0
20250311,191100,19164760,6010,6010,6010,6010,0
20250311,191000,19164760,6010,6010,6010,6010,0
20250311,190900,19164760,6010,6010,6010,6010,0
20250311,190800,19164760,6010,6010,6010,6010,0
20250311,190700,19164760,6010,6010,6010,6010,0
20250311,190600,19164760,6010,6010,6010,6010,0
20250311,190500,19164760,6010,6010,6010,6010,0
20250311,190400,19164760,6010,6010,6010,6010,0
20250311,190300,19164760,6010,6010,6010,6010,0
20250311,190200,19164760,6010,6010,6010,6010,0
20250311,190100,19164760,6010,6010,6010,6010,0
20250311,190000,19164760,6010,6010,6010,6010,0
20250311,185900,19164760,6010,6010,6010,6010,0
20250311,185800,19164760,6010,6010,6010,6010,0
20250311,185700,19164760,6010,6010,6010,6010,0
20250311,185600,19164760,6010,6010,6010,6010,0
20250311,185500,19164760,6010,6010,6010,6010,0
20250311,185400,19164760,6010,6010,6010,6010,0
20250311,185300,19164760,6010,6010,6010,6010,0
20250311,185200,19164760,6010,6010,6010,6010,0
20250311,185100,19164760,6010,6010,6010,6010,0
20250311,185000,19164760,6010,6010,6010,6010,809
20250311,184900,19164760,6010,6010,6010,6010,0
20250311,184800,19164760,6010,6010,6010,6010,0
20250311,184700,19164760,6010,6010,6010,6010,0
20250311,184600,19164760,6010,6010,6010,6010,0
20250311,184500,19164760,6010,6010,6010,6010,0
20250311,184400,19164760,6010,6010,6010,6010,0
20250311,184300,19164760,6010,6010,6010,6010,0
20250311,184200,19164760,6010,6010,6010,6010,0
20250311,184100,19164760,6010,6010,6010,6010,0
20250311,184000,19164760,6010,6010,6010,6010,0
20250311,183900,19164760,6010,6010,6010,6010,0
20250311,183800,19164760,6010,6010,6010,6010,0
20250311,183700,19164760,6010,6010,6010,6010,0
20250311,183600,19164760,6010,6010,6010,6010,0
20250311,183500,19164760,6010,6010,6010,6010,0
20250311,183400,19164760,6010,6010,6010,6010,0
20250311,183300,19164760,6010,6010,6010,6010,0
20250311,183200,19164760,6010,6010,6010,6010,0
20250311,183100,19164760,6010,6010,6010,6010,0
20250311,183000,19164760,6010,6010,6010,6010,0
20250311,182900,19164760,6010,6010,6010,6010,0
20250311,182800,19164760,6010,6010,6010,6010,0
20250311,182700,19164760,6010,6010,6010,6010,0
20250311,182600,19164760,6010,6010,6010,6010,0
20250311,182500,19164760,6010,6010,6010,6010,0
20250311,182400,19164760,6010,6010,6010,6010,0
20250311,182300,19164760,6010,6010,6010,6010,0
20250311,182200,19164760,6010,6010,6010,6010,0
20250311,182100,19164760,6010,6010,6010,6010,0
20250311,182000,19164760,6010,6010,6010,6010,809
20250311,181900,19164760,6010,6010,6010,6010,0
20250311,181800,19164760,6010,6010,6010,6010,0
20250311,181700,19164760,6010,6010,6010,6010,0
20250311,181600,19164760,6010,6010,6010,6010,0
20250311,181500,19164760,6010,6010,6010,6010,0
20250311,181400,19164760,6010,6010,6010,6010,0
20250311,181300,19164760,6010,6010,6010,6010,0
20250311,181200,19164760,6010,6010,6010,6010,0
20250311,181100,19164760,6010,6010,6010,6010,0
20250311,181000,19164760,6010,6010,6010,6010,0
20250311,180900,19164760,6010,6010,6010,6010,0
20250311,180800,19164760,6010,6010,6010,6010,0
20250311,180700,19164760,6010,6010,6010,6010,0
20250311,180600,19164760,6010,6010,6010,6010,0
20250311,180500,19164760,6010,6010,6010,6010,0
20250311,180400,19164760,6010,6010,6010,6010,0
20250311,180300,19164760,6010,6010,6010,6010,0
20250311,180200,19164760,6010,6010,6010,6010,0
20250311,180100,19164760,6010,6010,6010,6010,0
20250311,180000,19164760,6010,6010,6010,6010,0
20250311,175900,19164760,6010,6010,6010,6010,0
20250311,175800,19164760,6010,6010,6010,6010,0
20250311,175700,19164760,6010,6010,6010,6010,0
20250311,175600,19164760,6010,6010,6010,6010,0
20250311,175500,19164760,6010,6010,6010,6010,0
20250311,175400,19164760,6010,6010,6010,6010,0
20250311,175300,19164760,6010,6010,6010,6010,0
20250311,175200,19164760,6010,6010,6010,6010,0
20250311,175100,19164760,6010,6010,6010,6010,0
20250311,175000,19164760,6010,6010,6010,6010,809
20250311,174900,19164760,6010,6010,6010,6010,0
20250311,174800,19164760,6010,6010,6010,6010,0
20250311,174700,19164760,6010,6010,6010,6010,0
20250311,174600,19164760,6010,6010,6010,6010,0
20250311,174500,19164760,6010,6010,6010,6010,0
20250311,174400,19164760,6010,6010,6010,6010,0
20250311,174300,19164760,6010,6010,6010,6010,0
20250311,174200,19164760,6010,6010,6010,6010,0
20250311,174100,19164760,6010,6010,6010,6010,0
20250311,174000,19164760,6010,6010,6010,6010,0
20250311,173900,19164760,6010,6010,6010,6010,0
20250311,173800,19164760,6010,6010,6010,6010,0
20250311,173700,19164760,6010,6010,6010,6010,0
20250311,173600,19164760,6010,6010,6010,6010,0
20250311,173500,19164760,6010,6010,6010,6010,0
20250311,173400,19164760,6010,6010,6010,6010,0
20250311,173300,19164760,6010,6010,6010,6010,0
20250311,173200,19164760,6010,6010,6010,6010,0
20250311,173100,19164760,6010,6010,6010,6010,0
20250311,173000,19164760,6010,6010,6010,6010,0
20250311,172900,19164760,6010,6010,6010,6010,0
20250311,172800,19164760,6010,6010,6010,6010,0
20250311,172700,19164760,6010,6010,6010,6010,0
20250311,172600,19164760,6010,6010,6010,6010,0
20250311,172500,19164760,6010,6010,6010,6010,0
20250311,172400,19164760,6010,6010,6010,6010,0
20250311,172300,19164760,6010,6010,6010,6010,0
20250311,172200,19164760,6010,6010,6010,6010,0
20250311,172100,19164760,6010,6010,6010,6010,0
20250311,172000,19164760,6010,6010,6010,6010,809
20250311,171900,19164760,6010,6010,6010,6010,0
20250311,171800,19164760,6010,6010,6010,6010,0
20250311,171700,19164760,6010,6010,6010,6010,0
20250311,171600,19164760,6010,6010,6010,6010,0
20250311,171500,19164760,6010,6010,6010,6010,0
20250311,171400,19164760,6010,6010,6010,6010,0
20250311,171300,19164760,6010,6010,6010,6010,0
20250311,171200,19164760,6010,6010,6010,6010,0
20250311,171100,19164760,6010,6010,6010,6010,0
20250311,171000,19164760,6010,6010,6010,6010,0
20250311,170900,19164760,6010,6010,6010,6010,0
20250311,170800,19164760,6010,6010,6010,6010,0
20250311,170700,19164760,6010,6010,6010,6010,0
20250311,170600,19164760,6010,6010,6010,6010,0
20250311,170500,19164760,6010,6010,6010,6010,0
20250311,170400,19164760,6010,6010,6010,6010,0
20250311,170300,19164760,6010,6010,6010,6010,0
20250311,170200,19164760,6010,6010,6010,6010,0
20250311,170100,19164760,6010,6010,6010,6010,0
20250311,170000,19164760,6010,6010,6010,6010,0
20250311,165900,19164760,6010,6010,6010,6010,0
20250311,165800,19164760,6010,6010,6010,6010,0
20250311,165700,19164760,6010,6010,6010,6010,0
20250311,165600,19164760,6010,6010,6010,6010,0
20250311,165500,19164760,6010,6010,6010,6010,0
20250311,165400,19164760,6010,6010,6010,6010,0
20250311,165300,19164760,6010,6010,6010,6010,0
20250311,165200,19164760,6010,6010,6010,6010,0
20250311,165100,19164760,6010,6010,6010,6010,0
20250311,165000,19164760,6010,6010,6010,6010,809
20250311,164900,19164760,6010,6010,6010,6010,0
20250311,164800,19164760,6010,6010,6010,6010,0
20250311,164700,19164760,6010,6010,6010,6010,0
20250311,164600,19164760,6010,6010,6010,6010,0
20250311,164500,19164760,6010,6010,6010,6010,0
20250311,164400,19164760,6010,6010,6010,6010,0
20250311,164300,19164760,6010,6010,6010,6010,0
20250311,164200,19164760,6010,6010,6010,6010,0
20250311,164100,19164760,6010,6010,6010,6010,0
20250311,164000,19164760,6010,6010,6010,6010,0
20250311,163900,19164760,6010,6010,6010,6010,0
20250311,163800,19164760,6010,6010,6010,6010,0
20250311,163700,19164760,6010,6010,6010,6010,0
20250311,163600,19164760,6010,6010,6010,6010,0
20250311,163500,19164760,6010,6010,6010,6010,0
20250311,163400,19164760,6010,6010,6010,6010,0
20250311,163300,19164760,6010,6010,6010,6010,0
20250311,163200,19164760,6010,6010,6010,6010,0
20250311,163100,19164760,6010,6010,6010,6010,0
20250311,163000,19164760,6010,6010,6010,6010,0
20250311,162900,19164760,6010,6010,6010,6010,0
20250311,162800,19164760,6010,6010,6010,6010,0
20250311,162700,19164760,6010,6010,6010,6010,0
20250311,162600,19164760,6010,6010,6010,6010,0
20250311,162500,19164760,6010,6010,6010,6010,0
20250311,162400,19164760,6010,6010,6010,6010,0
20250311,162300,19164760,6010,6010,6010,6010,0
20250311,162200,19164760,6010,6010,6010,6010,0
20250311,162100,19164760,6010,6010,6010,6010,0
20250311,162000,19164760,6010,6010,6010,6010,809
20250311,161900,19164760,6010,6010,6010,6010,0
20250311,161800,19164760,6010,6010,6010,6010,0
20250311,161700,19164760,6010,6010,6010,6010,0
20250311,161600,19164760,6010,6010,6010,6010,0
20250311,161500,19164760,6010,6010,6010,6010,0
20250311,161400,19164760,6010,6010,6010,6010,0
20250311,161300,19164760,6010,6010,6010,6010,0
20250311,161200,19164760,6010,6010,6010,6010,0
20250311,161100,19164760,6010,6010,6010,6010,0
20250311,161000,19164760,6010,6010,6010,6010,0
20250311,160900,19164760,6010,6010,6010,6010,0
20250311,160800,19164760,6010,6010,6010,6010,0
20250311,160700,19164760,6010,6010,6010,6010,0
20250311,160600,19164760,6010,6010,6010,6010,0
20250311,160500,19164760,6010,6010,6010,6010,0
20250311,160400,19164760,6010,6010,6010,6010,0
20250311,160300,19164760,6010,6010,6010,6010,0
20250311,160200,19164760,6010,6010,6010,6010,0
20250311,160100,19164760,6010,6010,6010,6010,0
20250311,160000,19164760,6010,6010,6010,6010,0
20250311,155900,19164760,6010,6010,6010,6010,0
20250311,155800,19164760,6010,6010,6010,6010,0
20250311,155700,19164760,6010,6010,6010,6010,0
20250311,155600,19164760,6010,6010,6010,6010,0
20250311,155500,19164760,6010,6010,6010,6010,0
20250311,155400,19164760,6010,6010,6010,6010,0
20250311,155300,19164760,6010,6010,6010,6010,0
20250311,155200,19164760,6010,6010,6010,6010,0
20250311,155100,19164760,6010,6010,6010,6010,0
20250311,155000,19164760,6010,6010,6010,6010,809
20250311,154900,19164760,6010,6010,6010,6010,0
20250311,154800,19164760,6010,6010,6010,6010,0
20250311,154700,19164760,6010,6010,6010,6010,0
20250311,154600,19164760,6010,6010,6010,6010,0
20250311,154500,19164760,6010,6010,6010,6010,0
20250311,154400,19164760,6010,6010,6010,6010,0
20250311,154300,19164760,6010,6010,6010,6010,0
20250311,154200,19164760,6010,6010,6010,6010,0
20250311,154100,19164760,6010,6010,6010,6010,0
20250311,154000,19164760,6010,6010,6010,6010,0
20250311,153900,19164760,6010,6010,6010,6010,0
20250311,153800,19164760,6010,6010,6010,6010,0
20250311,153700,19164760,6010,6010,6010,6010,0
20250311,153600,19164760,6010,6010,6010,6010,0
20250311,153500,19164760,6010,6010,6010,6010,0
20250311,153400,19164760,6010,6010,6010,6010,0
20250311,153300,19164760,6010,6010,6010,6010,0
20250311,153200,19164760,6010,6010,6010,6010,809
20250311,153100,14302670,6200,6200,6200,6200,0
20250311,153000,14302670,6200,6200,6200,6200,0
20250311,152900,14302670,6200,6200,6200,6200,0
20250311,152800,14302670,6200,6200,6200,6200,0
20250311,152700,14302670,6200,6200,6200,6200,0
20250311,152600,14302670,6200,6200,6200,6200,0
20250311,152500,14302670,6200,6200,6200,6200,0
20250311,152400,14302670,6200,6200,6200,6200,0
20250311,152300,14302670,6200,6200,6200,6200,0
20250311,152200,14302670,6200,6200,6200,6200,0
20250311,152100,14302670,6200,6200,6200,6200,0
20250311,152000,14302670,6200,6200,6200,6200,0
20250311,151900,14302670,6200,6200,6200,6200,0
20250311,151800,14302670,6200,6200,6200,6200,0
20250311,151700,14302670,6200,6200,6200,6200,0
20250311,151600,14302670,6200,6200,6200,6200,0
20250311,151500,14302670,6200,6200,6200,6200,0
20250311,151400,14302670,6200,6200,6200,6200,0
20250311,151300,14302670,6200,6200,6200,6200,0
20250311,151200,14302670,6200,6200,6200,6200,0
20250311,151100,14302670,6200,6200,6200,6200,0
20250311,151000,14302670,6200,6200,6200,6200,0
20250311,150900,14302670,6200,6200,6200,6200,0
20250311,150800,14302670,6200,6200,6200,6200,0
20250311,150700,14302670,6200,6200,6200,6200,0
20250311,150600,14302670,6200,6200,6200,6200,0
20250311,150500,14302670,6200,6200,6200,6200,0
20250311,150400,14302670,6200,6200,6200,6200,0
20250311,150300,14302670,6200,6200,6200,6200,0
20250311,150200,14302670,6200,6200,6200,6200,0
20250311,150100,14302670,6200,6200,6200,6200,0
20250311,150000,14302670,6200,6200,6200,6200,0
20250311,145900,14302670,6200,6200,6200,6200,0
20250311,145800,14302670,6200,6200,6200,6200,0
20250311,145700,14302670,6200,6200,6200,6200,0
20250311,145600,14302670,6200,6200,6200,6200,20
20250311,145500,14178670,6200,6200,6200,6200,0
20250311,145400,14178670,6200,6200,6200,6200,0
20250311,145300,14178670,6200,6200,6200,6200,0
20250311,145200,14178670,6200,6200,6200,6200,0
20250311,145100,14178670,6200,6200,6200,6200,0
20250311,145000,14178670,6200,6200,6200,6200,0
20250311,144900,14178670,6200,6200,6200,6200,0
20250311,144800,14178670,6200,6200,6200,6200,0
20250311,144700,14178670,6200,6200,6200,6200,0
20250311,144600,14178670,6200,6200,6200,6200,1
20250311,144500,14172470,6200,6200,6200,6200,0
20250311,144400,14172470,6200,6200,6200,6200,0
20250311,144300,14172470,6200,6200,6200,6200,0
20250311,144200,14172470,6200,6200,6200,6200,0
20250311,144100,14172470,6200,6200,6200,6200,0
20250311,144000,14172470,6200,6200,6200,6200,0
20250311,143900,14172470,6200,6200,6200,6200,0
20250311,143800,14172470,6200,6200,6200,6200,0
20250311,143700,14172470,6200,6200,6200,6200,0
20250311,143600,14172470,6200,6200,6200,6200,0
20250311,143500,14172470,6200,6200,6200,6200,0
20250311,143400,14172470,6200,6200,6200,6200,0
20250311,143300,14172470,6200,6200,6200,6200,0
20250311,143200,14172470,6200,6200,6200,6200,0
20250311,143100,14172470,6200,6200,6200,6200,0
20250311,143000,14172470,6200,6200,6200,6200,0
20250311,142900,14172470,6200,6200,6200,6200,0
20250311,142800,14172470,6200,6200,6200,6200,0
20250311,142700,14172470,6200,6200,6200,6200,0
20250311,142600,14172470,6200,6200,6200,6200,0
20250311,142500,14172470,6200,6200,6200,6200,0
20250311,142400,14172470,6200,6200,6200,6200,0
20250311,142300,14172470,6200,6200,6200,6200,0
20250311,142200,14172470,6200,6200,6200,6200,0
20250311,142100,14172470,6200,6200,6200,6200,0
20250311,142000,14172470,6200,6200,6200,6200,10
20250311,141900,14110470,6210,6210,6210,6210,0
20250311,141800,14110470,6210,6210,6210,6210,0
20250311,141700,14110470,6210,6210,6210,6210,0
20250311,141600,14110470,6210,6210,6210,6210,0
20250311,141500,14110470,6210,6210,6210,6210,0
20250311,141400,14110470,6210,6210,6210,6210,0
20250311,141300,14110470,6210,6210,6210,6210,0
20250311,141200,14110470,6210,6210,6210,6210,0
20250311,141100,14110470,6210,6210,6210,6210,0
20250311,141000,14110470,6210,6210,6210,6210,0
20250311,140900,14110470,6210,6210,6210,6210,0
20250311,140800,14110470,6210,6210,6210,6210,0
20250311,140700,14110470,6210,6210,6210,6210,0
20250311,140600,14110470,6210,6210,6210,6210,0
20250311,140500,14110470,6210,6210,6210,6210,0
20250311,140400,14110470,6210,6210,6210,6210,0
20250311,140300,14110470,6210,6210,6210,6210,0
20250311,140200,14110470,6210,6210,6210,6210,0
20250311,140100,14110470,6210,6210,6210,6210,0
20250311,140000,14110470,6210,6210,6210,6210,0
20250311,135900,14110470,6210,6210,6210,6210,0
20250311,135800,14110470,6210,6210,6210,6210,0
20250311,135700,14110470,6210,6210,6210,6210,0
20250311,135600,14110470,6210,6210,6210,6210,0
20250311,135500,14110470,6210,6210,6210,6210,0
20250311,135400,14110470,6210,6210,6210,6210,0
20250311,135300,14110470,6210,6210,6210,6210,0
20250311,135200,14110470,6210,6210,6210,6210,0
20250311,135100,14110470,6210,6210,6210,6210,0
20250311,135000,14110470,6210,6210,6210,6210,0
20250311,134900,14110470,6210,6210,6210,6210,0
20250311,134800,14110470,6210,6210,6210,6210,0
20250311,134700,14110470,6210,6210,6210,6210,0
20250311,134600,14110470,6210,6210,6210,6210,0
20250311,134500,14110470,6210,6210,6210,6210,0
20250311,134400,14110470,6210,6210,6210,6210,0
20250311,134300,14110470,6210,6210,6210,6210,0
20250311,134200,14110470,6210,6210,6210,6210,0
20250311,134100,14110470,6210,6210,6210,6210,0
20250311,134000,14110470,6210,6210,6210,6210,0
20250311,133900,14110470,6210,6210,6210,6210,0
20250311,133800,14110470,6210,6210,6210,6210,0
20250311,133700,14110470,6210,6210,6210,6210,0
20250311,133600,14110470,6210,6210,6210,6210,0
20250311,133500,14110470,6210,6210,6210,6210,0
20250311,133400,14110470,6210,6210,6210,6210,0
20250311,133300,14110470,6210,6210,6210,6210,0
20250311,133200,14110470,6210,6210,6210,6210,0
20250311,133100,14110470,6210,6210,6210,6210,0
20250311,133000,14110470,6210,6210,6210,6210,0
20250311,132900,14110470,6210,6210,6210,6210,0
20250311,132800,14110470,6210,6210,6210,6210,0
20250311,132700,14110470,6210,6210,6210,6210,0
20250311,132600,14110470,6210,6210,6210,6210,0
20250311,132500,14110470,6210,6210,6210,6210,0
20250311,132400,14110470,6210,6210,6210,6210,0
20250311,132300,14110470,6210,6210,6210,6210,0
20250311,132200,14110470,6210,6210,6210,6210,0
20250311,132100,14110470,6210,6210,6210,6210,0
20250311,132000,14110470,6210,6210,6210,6210,0
20250311,131900,14110470,6210,6210,6210,6210,0
20250311,131800,14110470,6210,6210,6210,6210,0
20250311,131700,14110470,6210,6210,6210,6210,0
20250311,131600,14110470,6210,6210,6210,6210,0
20250311,131500,14110470,6210,6210,6210,6210,0
20250311,131400,14110470,6210,6210,6210,6210,0
20250311,131300,14110470,6210,6210,6210,6210,0
20250311,131200,14110470,6210,6210,6210,6210,0
20250311,131100,14110470,6210,6210,6210,6210,0
20250311,131000,14110470,6210,6210,6210,6210,0
20250311,130900,14110470,6210,6210,6210,6210,0
20250311,130800,14110470,6210,6210,6210,6210,0
20250311,130700,14110470,6210,6210,6210,6210,0
20250311,130600,14110470,6210,6210,6210,6210,0
20250311,130500,14110470,6210,6210,6210,6210,0
20250311,130400,14110470,6210,6210,6210,6210,0
20250311,130300,14110470,6210,6210,6210,6210,0
20250311,130200,14110470,6210,6210,6210,6210,0
20250311,130100,14110470,6210,6210,6210,6210,0
20250311,130000,14110470,6210,6210,6210,6210,0
20250311,125900,14110470,6210,6210,6210,6210,0
20250311,125800,14110470,6210,6210,6210,6210,0
20250311,125700,14110470,6210,6210,6210,6210,0
20250311,125600,14110470,6210,6210,6210,6210,0
20250311,125500,14110470,6210,6210,6210,6210,0
20250311,125400,14110470,6210,6210,6210,6210,0
20250311,125300,14110470,6210,6210,6210,6210,0
20250311,125200,14110470,6210,6210,6210,6210,0
20250311,125100,14110470,6210,6210,6210,6210,0
20250311,125000,14110470,6210,6210,6210,6210,0
20250311,124900,14110470,6210,6210,6210,6210,0
20250311,124800,14110470,6210,6210,6210,6210,0
20250311,124700,14110470,6210,6210,6210,6210,0
20250311,124600,14110470,6210,6210,6210,6210,0
20250311,124500,14110470,6210,6210,6210,6210,0
20250311,124400,14110470,6210,6210,6210,6210,0
20250311,124300,14110470,6210,6210,6210,6210,0
20250311,124200,14110470,6210,6210,6210,6210,0
20250311,124100,14110470,6210,6210,6210,6210,0
20250311,124000,14110470,6210,6210,6210,6210,0
20250311,123900,14110470,6210,6210,6210,6210,0
20250311,123800,14110470,6210,6210,6210,6210,0
20250311,123700,14110470,6210,6210,6210,6210,0
20250311,123600,14110470,6210,6210,6210,6210,0
20250311,123500,14110470,6210,6210,6210,6210,0
20250311,123400,14110470,6210,6210,6210,6210,0
20250311,123300,14110470,6210,6210,6210,6210,0
20250311,123200,14110470,6210,6210,6210,6210,0
20250311,123100,14110470,6210,6210,6210,6210,0
20250311,123000,14110470,6210,6210,6210,6210,0
20250311,122900,14110470,6210,6210,6210,6210,0
20250311,122800,14110470,6210,6210,6210,6210,0
20250311,122700,14110470,6210,6210,6210,6210,0
20250311,122600,14110470,6210,6210,6210,6210,0
20250311,122500,14110470,6210,6210,6210,6210,0
20250311,122400,14110470,6210,6210,6210,6210,0
20250311,122300,14110470,6210,6210,6210,6210,0
20250311,122200,14110470,6210,6200,6210,6120,13
20250311,122100,14030240,6150,6150,6150,6150,0
20250311,122000,14030240,6150,6150,6150,6150,0
20250311,121900,14030240,6150,6150,6150,6150,0
20250311,121800,14030240,6150,6150,6150,6150,0
20250311,121700,14030240,6150,6150,6150,6150,0
20250311,121600,14030240,6150,6150,6150,6150,0
20250311,121500,14030240,6150,6150,6150,6150,0
20250311,121400,14030240,6150,6150,6150,6150,0
20250311,121300,14030240,6150,6150,6150,6150,0
20250311,121200,14030240,6150,6120,6150,6120,3
20250311,121100,14011850,6120,6140,6200,6100,252
20250311,121000,12472530,6140,6170,6170,6100,601
20250311,120900,8801270,6170,6170,6170,6170,0
20250311,120800,8801270,6170,6210,6210,6170,12
20250311,120700,8726820,6240,6240,6240,6240,0
20250311,120600,8726820,6240,6240,6240,6240,0
20250311,120500,8726820,6240,6240,6240,6240,0
20250311,120400,8726820,6240,6240,6240,6240,0
20250311,120300,8726820,6240,6240,6240,6240,0
20250311,120200,8726820,6240,6240,6240,6240,0
20250311,120100,8726820,6240,6240,6240,6240,0
20250311,120000,8726820,6240,6240,6240,6240,0
20250311,115900,8726820,6240,6240,6240,6240,0
20250311,115800,8726820,6240,6230,6240,6230,58
20250311,115700,8365470,6230,6230,6230,6230,0
20250311,115600,8365470,6230,6230,6230,6230,0
20250311,115500,8365470,6230,6230,6230,6230,0
20250311,115400,8365470,6230,6230,6230,6230,0
20250311,115300,8365470,6230,6230,6230,6230,0
20250311,115200,8365470,6230,6230,6230,6230,0
20250311,115100,8365470,6230,6230,6230,6230,0
20250311,115000,8365470,6230,6230,6230,6230,0
20250311,114900,8365470,6230,6230,6230,6230,0
20250311,114800,8365470,6230,6230,6230,6230,0
20250311,114700,8365470,6230,6230,6230,6230,1
20250311,114600,8359240,6200,6200,6200,6200,0
20250311,114500,8359240,6200,6200,6200,6200,0
20250311,114400,8359240,6200,6200,6200,6200,0
20250311,114300,8359240,6200,6200,6200,6200,0
20250311,114200,8359240,6200,6200,6200,6200,0
20250311,114100,8359240,6200,6200,6200,6200,0
20250311,114000,8359240,6200,6200,6200,6200,0
20250311,113900,8359240,6200,6200,6200,6200,0
20250311,113800,8359240,6200,6200,6200,6200,0
20250311,113700,8359240,6200,6200,6200,6200,0
20250311,113600,8359240,6200,6200,6200,6200,0
20250311,113500,8359240,6200,6200,6200,6200,0
20250311,113400,8359240,6200,6200,6200,6200,0
20250311,113300,8359240,6200,6200,6200,6200,0
20250311,113200,8359240,6200,6200,6200,6200,0
20250311,113100,8359240,6200,6200,6200,6200,0
20250311,113000,8359240,6200,6200,6200,6200,0
20250311,112900,8359240,6200,6200,6200,6200,0
20250311,112800,8359240,6200,6200,6200,6200,0
20250311,112700,8359240,6200,6200,6200,6200,0
20250311,112600,8359240,6200,6200,6200,6200,0
20250311,112500,8359240,6200,6200,6200,6200,0
20250311,112400,8359240,6200,6200,6200,6200,0
20250311,112300,8359240,6200,6200,6200,6200,0
20250311,112200,8359240,6200,6200,6200,6200,0
20250311,112100,8359240,6200,6200,6200,6200,0
20250311,112000,8359240,6200,6200,6200,6200,0
20250311,111900,8359240,6200,6200,6200,6200,0
20250311,111800,8359240,6200,6200,6200,6200,0
20250311,111700,8359240,6200,6200,6200,6200,0
20250311,111600,8359240,6200,6200,6200,6200,0
20250311,111500,8359240,6200,6200,6200,6200,488
20250311,111400,5333640,6190,6140,6190,6140,149
20250311,111300,4412780,6130,6150,6150,6010,548
20250311,111200,1087350,6190,6190,6190,6190,0
20250311,111100,1087350,6190,6190,6190,6190,0
20250311,111000,1087350,6190,6190,6190,6190,0
20250311,110900,1087350,6190,6190,6190,6190,0
20250311,110800,1087350,6190,6190,6190,6190,0
20250311,110700,1087350,6190,6190,6190,6190,0
20250311,110600,1087350,6190,6190,6190,6190,0
20250311,110500,1087350,6190,6190,6190,6190,0
20250311,110400,1087350,6190,6190,6190,6190,0
20250311,110300,1087350,6190,6190,6190,6190,0
20250311,110200,1087350,6190,6190,6190,6190,0
20250311,110100,1087350,6190,6190,6190,6190,0
20250311,110000,1087350,6190,6190,6190,6190,0
20250311,105900,1087350,6190,6190,6190,6190,0
20250311,105800,1087350,6190,6190,6190,6190,0
20250311,105700,1087350,6190,6190,6190,6190,0
20250311,105600,1087350,6190,6190,6190,6190,0
20250311,105500,1087350,6190,6190,6190,6190,0
20250311,105400,1087350,6190,6190,6190,6190,0
20250311,105300,1087350,6190,6190,6190,6190,0
20250311,105200,1087350,6190,6190,6190,6190,0
20250311,105100,1087350,6190,6190,6190,6190,0
20250311,105000,1087350,6190,6190,6190,6190,0
20250311,104900,1087350,6190,6190,6190,6190,0
20250311,104800,1087350,6190,6190,6190,6190,0
20250311,104700,1087350,6190,6190,6190,6190,0
20250311,104600,1087350,6190,6190,6190,6190,0
20250311,104500,1087350,6190,6190,6190,6190,0
20250311,104400,1087350,6190,6190,6190,6190,0
20250311,104300,1087350,6190,6190,6190,6190,1
20250311,104200,1081160,6060,6210,6210,6020,95
20250311,104100,504840,6210,6210,6210,6210,0
20250311,104000,504840,6210,6210,6210,6210,0
20250311,103900,504840,6210,6210,6210,6210,0
20250311,103800,504840,6210,6210,6210,6210,0
20250311,103700,504840,6210,6210,6210,6210,0
20250311,103600,504840,6210,6210,6210,6210,0
20250311,103500,504840,6210,6210,6210,6210,0
20250311,103400,504840,6210,6210,6210,6210,0
20250311,103300,504840,6210,6210,6210,6210,0
20250311,103200,504840,6210,6210,6210,6210,0
20250311,103100,504840,6210,6210,6210,6210,11
20250311,103000,436530,6210,6210,6210,6210,3
20250311,102900,417900,6240,6240,6240,6240,0
20250311,102800,417900,6240,6240,6240,6240,0
20250311,102700,417900,6240,6240,6240,6240,0
20250311,102600,417900,6240,6240,6240,6240,0
20250311,102500,417900,6240,6240,6240,6240,0
20250311,102400,417900,6240,6240,6240,6240,0
20250311,102300,417900,6240,6240,6240,6240,0
20250311,102200,417900,6240,6240,6240,6240,0
20250311,102100,417900,6240,6240,6240,6240,0
20250311,102000,417900,6240,6240,6240,6240,0
20250311,101900,417900,6240,6240,6240,6240,0
20250311,101800,417900,6240,6240,6240,6240,0
20250311,101700,417900,6240,6240,6240,6240,1
20250311,101600,411660,6210,6240,6240,6210,43
20250311,101500,143430,6240,6240,6240,6240,0
20250311,101400,143430,6240,6240,6240,6240,0
20250311,101300,143430,6240,6240,6240,6240,0
20250311,101200,143430,6240,6240,6240,6240,0
20250311,101100,143430,6240,6240,6240,6240,0
20250311,101000,143430,6240,6240,6240,6240,0
20250311,100900,143430,6240,6240,6240,6240,0
20250311,100800,143430,6240,6240,6240,6240,0
20250311,100700,143430,6240,6240,6240,6240,0
20250311,100600,143430,6240,6240,6240,6240,0
20250311,100500,143430,6240,6240,6240,6240,0
20250311,100400,143430,6240,6240,6240,6240,0
20250311,100300,143430,6240,6240,6240,6240,0
20250311,100200,143430,6240,6240,6240,6240,0
20250311,100100,143430,6240,6240,6240,6240,0
20250311,100000,143430,6240,6240,6240,6240,0
20250311,095900,143430,6240,6240,6240,6240,0
20250311,095800,143430,6240,6240,6240,6240,0
20250311,095700,143430,6240,6240,6240,6240,0
20250311,095600,143430,6240,6240,6240,6240,0
20250311,095500,143430,6240,6240,6240,6240,0
20250311,095400,143430,6240,6240,6240,6240,0
20250311,095300,143430,6240,6240,6240,6240,0
20250311,095200,143430,6240,6240,6240,6240,0
20250311,095100,143430,6240,6240,6240,6240,0
20250311,095000,143430,6240,6240,6240,6240,0
20250311,094900,143430,6240,6240,6240,6240,0
20250311,094800,143430,6240,6240,6240,6240,0
20250311,094700,143430,6240,6240,6240,6240,0
20250311,094600,143430,6240,6240,6240,6240,0
20250311,094500,143430,6240,6240,6240,6240,1
20250311,094400,137190,6240,6240,6240,6240,2
20250311,094300,124710,6240,6240,6240,6240,0
20250311,094200,124710,6240,6240,6240,6240,0
20250311,094100,124710,6240,6240,6240,6240,0
20250311,094000,124710,6240,6240,6240,6240,0
20250311,093900,124710,6240,6240,6240,6240,0
20250311,093800,124710,6240,6240,6240,6240,0
20250311,093700,124710,6240,6240,6240,6240,0
20250311,093600,124710,6240,6240,6240,6240,0
20250311,093500,124710,6240,6240,6240,6240,0
20250311,093400,124710,6240,6240,6240,6240,0
20250311,093300,124710,6240,6240,6240,6240,0
20250311,093200,124710,6240,6240,6240,6240,0
20250311,093100,124710,6240,6240,6240,6240,0
20250311,093000,124710,6240,6240,6240,6240,1
20250311,092900,118470,6210,6220,6220,6210,9
20250311,092800,62570,6250,6250,6250,6250,0
20250311,092700,62570,6250,6250,6250,6250,0
20250311,092600,62570,6250,6250,6250,6250,0
20250311,092500,62570,6250,6250,6250,6250,0
20250311,092400,62570,6250,6250,6250,6250,0
20250311,092300,62570,6250,6250,6250,6250,0
20250311,092200,62570,6250,6250,6250,6250,0
20250311,092100,62570,6250,6250,6250,6250,0
20250311,092000,62570,6250,6250,6250,6250,0
20250311,091900,62570,6250,6290,6290,6250,8
20250311,091800,12530,6310,6310,6310,6310,0
20250311,091700,12530,6310,6310,6310,6310,0
20250311,091600,12530,6310,6310,6310,6310,0
20250311,091500,12530,6310,6310,6310,6310,0
20250311,091400,12530,6310,6310,6310,6310,0
20250311,091300,12530,6310,6310,6310,6310,0
20250311,091200,12530,6310,6310,6310,6310,0
20250311,091100,12530,6310,6310,6310,6310,0
20250311,091000,12530,6310,6310,6310,6310,0
20250311,090900,12530,6310,6310,6310,6310,0
20250311,090800,12530,6310,6310,6310,6310,0
20250311,090700,12530,6310,6310,6310,6310,0
20250311,090600,12530,6310,6310,6310,6310,0
20250311,090500,12530,6310,6310,6310,6310,0
20250311,090400,12530,6310,6310,6310,6310,0
20250311,090300,12530,6310,6310,6310,6310,0
20250311,090200,12530,6310,6310,6310,6310,0
20250311,090100,12530,6310,6220,6310,6220,2
20250311,090000,0,6300,6300,6300,6300,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195000 19164760 6010 6010 6010 6010 809
3 20250311 194900 19164760 6010 6010 6010 6010 0
4 20250311 194800 19164760 6010 6010 6010 6010 0
5 20250311 194700 19164760 6010 6010 6010 6010 0
6 20250311 194600 19164760 6010 6010 6010 6010 0
7 20250311 194500 19164760 6010 6010 6010 6010 0
8 20250311 194400 19164760 6010 6010 6010 6010 0
9 20250311 194300 19164760 6010 6010 6010 6010 0
10 20250311 194200 19164760 6010 6010 6010 6010 0
11 20250311 194100 19164760 6010 6010 6010 6010 0
12 20250311 194000 19164760 6010 6010 6010 6010 0
13 20250311 193900 19164760 6010 6010 6010 6010 0
14 20250311 193800 19164760 6010 6010 6010 6010 0
15 20250311 193700 19164760 6010 6010 6010 6010 0
16 20250311 193600 19164760 6010 6010 6010 6010 0
17 20250311 193500 19164760 6010 6010 6010 6010 0
18 20250311 193400 19164760 6010 6010 6010 6010 0
19 20250311 193300 19164760 6010 6010 6010 6010 0
20 20250311 193200 19164760 6010 6010 6010 6010 0
21 20250311 193100 19164760 6010 6010 6010 6010 0
22 20250311 193000 19164760 6010 6010 6010 6010 0
23 20250311 192900 19164760 6010 6010 6010 6010 0
24 20250311 192800 19164760 6010 6010 6010 6010 0
25 20250311 192700 19164760 6010 6010 6010 6010 0
26 20250311 192600 19164760 6010 6010 6010 6010 0
27 20250311 192500 19164760 6010 6010 6010 6010 0
28 20250311 192400 19164760 6010 6010 6010 6010 0
29 20250311 192300 19164760 6010 6010 6010 6010 0
30 20250311 192200 19164760 6010 6010 6010 6010 0
31 20250311 192100 19164760 6010 6010 6010 6010 0
32 20250311 192000 19164760 6010 6010 6010 6010 809
33 20250311 191900 19164760 6010 6010 6010 6010 0
34 20250311 191800 19164760 6010 6010 6010 6010 0
35 20250311 191700 19164760 6010 6010 6010 6010 0
36 20250311 191600 19164760 6010 6010 6010 6010 0
37 20250311 191500 19164760 6010 6010 6010 6010 0
38 20250311 191400 19164760 6010 6010 6010 6010 0
39 20250311 191300 19164760 6010 6010 6010 6010 0
40 20250311 191200 19164760 6010 6010 6010 6010 0
41 20250311 191100 19164760 6010 6010 6010 6010 0
42 20250311 191000 19164760 6010 6010 6010 6010 0
43 20250311 190900 19164760 6010 6010 6010 6010 0
44 20250311 190800 19164760 6010 6010 6010 6010 0
45 20250311 190700 19164760 6010 6010 6010 6010 0
46 20250311 190600 19164760 6010 6010 6010 6010 0
47 20250311 190500 19164760 6010 6010 6010 6010 0
48 20250311 190400 19164760 6010 6010 6010 6010 0
49 20250311 190300 19164760 6010 6010 6010 6010 0
50 20250311 190200 19164760 6010 6010 6010 6010 0
51 20250311 190100 19164760 6010 6010 6010 6010 0
52 20250311 190000 19164760 6010 6010 6010 6010 0
53 20250311 185900 19164760 6010 6010 6010 6010 0
54 20250311 185800 19164760 6010 6010 6010 6010 0
55 20250311 185700 19164760 6010 6010 6010 6010 0
56 20250311 185600 19164760 6010 6010 6010 6010 0
57 20250311 185500 19164760 6010 6010 6010 6010 0
58 20250311 185400 19164760 6010 6010 6010 6010 0
59 20250311 185300 19164760 6010 6010 6010 6010 0
60 20250311 185200 19164760 6010 6010 6010 6010 0
61 20250311 185100 19164760 6010 6010 6010 6010 0
62 20250311 185000 19164760 6010 6010 6010 6010 809
63 20250311 184900 19164760 6010 6010 6010 6010 0
64 20250311 184800 19164760 6010 6010 6010 6010 0
65 20250311 184700 19164760 6010 6010 6010 6010 0
66 20250311 184600 19164760 6010 6010 6010 6010 0
67 20250311 184500 19164760 6010 6010 6010 6010 0
68 20250311 184400 19164760 6010 6010 6010 6010 0
69 20250311 184300 19164760 6010 6010 6010 6010 0
70 20250311 184200 19164760 6010 6010 6010 6010 0
71 20250311 184100 19164760 6010 6010 6010 6010 0
72 20250311 184000 19164760 6010 6010 6010 6010 0
73 20250311 183900 19164760 6010 6010 6010 6010 0
74 20250311 183800 19164760 6010 6010 6010 6010 0
75 20250311 183700 19164760 6010 6010 6010 6010 0
76 20250311 183600 19164760 6010 6010 6010 6010 0
77 20250311 183500 19164760 6010 6010 6010 6010 0
78 20250311 183400 19164760 6010 6010 6010 6010 0
79 20250311 183300 19164760 6010 6010 6010 6010 0
80 20250311 183200 19164760 6010 6010 6010 6010 0
81 20250311 183100 19164760 6010 6010 6010 6010 0
82 20250311 183000 19164760 6010 6010 6010 6010 0
83 20250311 182900 19164760 6010 6010 6010 6010 0
84 20250311 182800 19164760 6010 6010 6010 6010 0
85 20250311 182700 19164760 6010 6010 6010 6010 0
86 20250311 182600 19164760 6010 6010 6010 6010 0
87 20250311 182500 19164760 6010 6010 6010 6010 0
88 20250311 182400 19164760 6010 6010 6010 6010 0
89 20250311 182300 19164760 6010 6010 6010 6010 0
90 20250311 182200 19164760 6010 6010 6010 6010 0
91 20250311 182100 19164760 6010 6010 6010 6010 0
92 20250311 182000 19164760 6010 6010 6010 6010 809
93 20250311 181900 19164760 6010 6010 6010 6010 0
94 20250311 181800 19164760 6010 6010 6010 6010 0
95 20250311 181700 19164760 6010 6010 6010 6010 0
96 20250311 181600 19164760 6010 6010 6010 6010 0
97 20250311 181500 19164760 6010 6010 6010 6010 0
98 20250311 181400 19164760 6010 6010 6010 6010 0
99 20250311 181300 19164760 6010 6010 6010 6010 0
100 20250311 181200 19164760 6010 6010 6010 6010 0
101 20250311 181100 19164760 6010 6010 6010 6010 0
102 20250311 181000 19164760 6010 6010 6010 6010 0
103 20250311 180900 19164760 6010 6010 6010 6010 0
104 20250311 180800 19164760 6010 6010 6010 6010 0
105 20250311 180700 19164760 6010 6010 6010 6010 0
106 20250311 180600 19164760 6010 6010 6010 6010 0
107 20250311 180500 19164760 6010 6010 6010 6010 0
108 20250311 180400 19164760 6010 6010 6010 6010 0
109 20250311 180300 19164760 6010 6010 6010 6010 0
110 20250311 180200 19164760 6010 6010 6010 6010 0
111 20250311 180100 19164760 6010 6010 6010 6010 0
112 20250311 180000 19164760 6010 6010 6010 6010 0
113 20250311 175900 19164760 6010 6010 6010 6010 0
114 20250311 175800 19164760 6010 6010 6010 6010 0
115 20250311 175700 19164760 6010 6010 6010 6010 0
116 20250311 175600 19164760 6010 6010 6010 6010 0
117 20250311 175500 19164760 6010 6010 6010 6010 0
118 20250311 175400 19164760 6010 6010 6010 6010 0
119 20250311 175300 19164760 6010 6010 6010 6010 0
120 20250311 175200 19164760 6010 6010 6010 6010 0
121 20250311 175100 19164760 6010 6010 6010 6010 0
122 20250311 175000 19164760 6010 6010 6010 6010 809
123 20250311 174900 19164760 6010 6010 6010 6010 0
124 20250311 174800 19164760 6010 6010 6010 6010 0
125 20250311 174700 19164760 6010 6010 6010 6010 0
126 20250311 174600 19164760 6010 6010 6010 6010 0
127 20250311 174500 19164760 6010 6010 6010 6010 0
128 20250311 174400 19164760 6010 6010 6010 6010 0
129 20250311 174300 19164760 6010 6010 6010 6010 0
130 20250311 174200 19164760 6010 6010 6010 6010 0
131 20250311 174100 19164760 6010 6010 6010 6010 0
132 20250311 174000 19164760 6010 6010 6010 6010 0
133 20250311 173900 19164760 6010 6010 6010 6010 0
134 20250311 173800 19164760 6010 6010 6010 6010 0
135 20250311 173700 19164760 6010 6010 6010 6010 0
136 20250311 173600 19164760 6010 6010 6010 6010 0
137 20250311 173500 19164760 6010 6010 6010 6010 0
138 20250311 173400 19164760 6010 6010 6010 6010 0
139 20250311 173300 19164760 6010 6010 6010 6010 0
140 20250311 173200 19164760 6010 6010 6010 6010 0
141 20250311 173100 19164760 6010 6010 6010 6010 0
142 20250311 173000 19164760 6010 6010 6010 6010 0
143 20250311 172900 19164760 6010 6010 6010 6010 0
144 20250311 172800 19164760 6010 6010 6010 6010 0
145 20250311 172700 19164760 6010 6010 6010 6010 0
146 20250311 172600 19164760 6010 6010 6010 6010 0
147 20250311 172500 19164760 6010 6010 6010 6010 0
148 20250311 172400 19164760 6010 6010 6010 6010 0
149 20250311 172300 19164760 6010 6010 6010 6010 0
150 20250311 172200 19164760 6010 6010 6010 6010 0
151 20250311 172100 19164760 6010 6010 6010 6010 0
152 20250311 172000 19164760 6010 6010 6010 6010 809
153 20250311 171900 19164760 6010 6010 6010 6010 0
154 20250311 171800 19164760 6010 6010 6010 6010 0
155 20250311 171700 19164760 6010 6010 6010 6010 0
156 20250311 171600 19164760 6010 6010 6010 6010 0
157 20250311 171500 19164760 6010 6010 6010 6010 0
158 20250311 171400 19164760 6010 6010 6010 6010 0
159 20250311 171300 19164760 6010 6010 6010 6010 0
160 20250311 171200 19164760 6010 6010 6010 6010 0
161 20250311 171100 19164760 6010 6010 6010 6010 0
162 20250311 171000 19164760 6010 6010 6010 6010 0
163 20250311 170900 19164760 6010 6010 6010 6010 0
164 20250311 170800 19164760 6010 6010 6010 6010 0
165 20250311 170700 19164760 6010 6010 6010 6010 0
166 20250311 170600 19164760 6010 6010 6010 6010 0
167 20250311 170500 19164760 6010 6010 6010 6010 0
168 20250311 170400 19164760 6010 6010 6010 6010 0
169 20250311 170300 19164760 6010 6010 6010 6010 0
170 20250311 170200 19164760 6010 6010 6010 6010 0
171 20250311 170100 19164760 6010 6010 6010 6010 0
172 20250311 170000 19164760 6010 6010 6010 6010 0
173 20250311 165900 19164760 6010 6010 6010 6010 0
174 20250311 165800 19164760 6010 6010 6010 6010 0
175 20250311 165700 19164760 6010 6010 6010 6010 0
176 20250311 165600 19164760 6010 6010 6010 6010 0
177 20250311 165500 19164760 6010 6010 6010 6010 0
178 20250311 165400 19164760 6010 6010 6010 6010 0
179 20250311 165300 19164760 6010 6010 6010 6010 0
180 20250311 165200 19164760 6010 6010 6010 6010 0
181 20250311 165100 19164760 6010 6010 6010 6010 0
182 20250311 165000 19164760 6010 6010 6010 6010 809
183 20250311 164900 19164760 6010 6010 6010 6010 0
184 20250311 164800 19164760 6010 6010 6010 6010 0
185 20250311 164700 19164760 6010 6010 6010 6010 0
186 20250311 164600 19164760 6010 6010 6010 6010 0
187 20250311 164500 19164760 6010 6010 6010 6010 0
188 20250311 164400 19164760 6010 6010 6010 6010 0
189 20250311 164300 19164760 6010 6010 6010 6010 0
190 20250311 164200 19164760 6010 6010 6010 6010 0
191 20250311 164100 19164760 6010 6010 6010 6010 0
192 20250311 164000 19164760 6010 6010 6010 6010 0
193 20250311 163900 19164760 6010 6010 6010 6010 0
194 20250311 163800 19164760 6010 6010 6010 6010 0
195 20250311 163700 19164760 6010 6010 6010 6010 0
196 20250311 163600 19164760 6010 6010 6010 6010 0
197 20250311 163500 19164760 6010 6010 6010 6010 0
198 20250311 163400 19164760 6010 6010 6010 6010 0
199 20250311 163300 19164760 6010 6010 6010 6010 0
200 20250311 163200 19164760 6010 6010 6010 6010 0
201 20250311 163100 19164760 6010 6010 6010 6010 0
202 20250311 163000 19164760 6010 6010 6010 6010 0
203 20250311 162900 19164760 6010 6010 6010 6010 0
204 20250311 162800 19164760 6010 6010 6010 6010 0
205 20250311 162700 19164760 6010 6010 6010 6010 0
206 20250311 162600 19164760 6010 6010 6010 6010 0
207 20250311 162500 19164760 6010 6010 6010 6010 0
208 20250311 162400 19164760 6010 6010 6010 6010 0
209 20250311 162300 19164760 6010 6010 6010 6010 0
210 20250311 162200 19164760 6010 6010 6010 6010 0
211 20250311 162100 19164760 6010 6010 6010 6010 0
212 20250311 162000 19164760 6010 6010 6010 6010 809
213 20250311 161900 19164760 6010 6010 6010 6010 0
214 20250311 161800 19164760 6010 6010 6010 6010 0
215 20250311 161700 19164760 6010 6010 6010 6010 0
216 20250311 161600 19164760 6010 6010 6010 6010 0
217 20250311 161500 19164760 6010 6010 6010 6010 0
218 20250311 161400 19164760 6010 6010 6010 6010 0
219 20250311 161300 19164760 6010 6010 6010 6010 0
220 20250311 161200 19164760 6010 6010 6010 6010 0
221 20250311 161100 19164760 6010 6010 6010 6010 0
222 20250311 161000 19164760 6010 6010 6010 6010 0
223 20250311 160900 19164760 6010 6010 6010 6010 0
224 20250311 160800 19164760 6010 6010 6010 6010 0
225 20250311 160700 19164760 6010 6010 6010 6010 0
226 20250311 160600 19164760 6010 6010 6010 6010 0
227 20250311 160500 19164760 6010 6010 6010 6010 0
228 20250311 160400 19164760 6010 6010 6010 6010 0
229 20250311 160300 19164760 6010 6010 6010 6010 0
230 20250311 160200 19164760 6010 6010 6010 6010 0
231 20250311 160100 19164760 6010 6010 6010 6010 0
232 20250311 160000 19164760 6010 6010 6010 6010 0
233 20250311 155900 19164760 6010 6010 6010 6010 0
234 20250311 155800 19164760 6010 6010 6010 6010 0
235 20250311 155700 19164760 6010 6010 6010 6010 0
236 20250311 155600 19164760 6010 6010 6010 6010 0
237 20250311 155500 19164760 6010 6010 6010 6010 0
238 20250311 155400 19164760 6010 6010 6010 6010 0
239 20250311 155300 19164760 6010 6010 6010 6010 0
240 20250311 155200 19164760 6010 6010 6010 6010 0
241 20250311 155100 19164760 6010 6010 6010 6010 0
242 20250311 155000 19164760 6010 6010 6010 6010 809
243 20250311 154900 19164760 6010 6010 6010 6010 0
244 20250311 154800 19164760 6010 6010 6010 6010 0
245 20250311 154700 19164760 6010 6010 6010 6010 0
246 20250311 154600 19164760 6010 6010 6010 6010 0
247 20250311 154500 19164760 6010 6010 6010 6010 0
248 20250311 154400 19164760 6010 6010 6010 6010 0
249 20250311 154300 19164760 6010 6010 6010 6010 0
250 20250311 154200 19164760 6010 6010 6010 6010 0
251 20250311 154100 19164760 6010 6010 6010 6010 0
252 20250311 154000 19164760 6010 6010 6010 6010 0
253 20250311 153900 19164760 6010 6010 6010 6010 0
254 20250311 153800 19164760 6010 6010 6010 6010 0
255 20250311 153700 19164760 6010 6010 6010 6010 0
256 20250311 153600 19164760 6010 6010 6010 6010 0
257 20250311 153500 19164760 6010 6010 6010 6010 0
258 20250311 153400 19164760 6010 6010 6010 6010 0
259 20250311 153300 19164760 6010 6010 6010 6010 0
260 20250311 153200 19164760 6010 6010 6010 6010 809
261 20250311 153100 14302670 6200 6200 6200 6200 0
262 20250311 153000 14302670 6200 6200 6200 6200 0
263 20250311 152900 14302670 6200 6200 6200 6200 0
264 20250311 152800 14302670 6200 6200 6200 6200 0
265 20250311 152700 14302670 6200 6200 6200 6200 0
266 20250311 152600 14302670 6200 6200 6200 6200 0
267 20250311 152500 14302670 6200 6200 6200 6200 0
268 20250311 152400 14302670 6200 6200 6200 6200 0
269 20250311 152300 14302670 6200 6200 6200 6200 0
270 20250311 152200 14302670 6200 6200 6200 6200 0
271 20250311 152100 14302670 6200 6200 6200 6200 0
272 20250311 152000 14302670 6200 6200 6200 6200 0
273 20250311 151900 14302670 6200 6200 6200 6200 0
274 20250311 151800 14302670 6200 6200 6200 6200 0
275 20250311 151700 14302670 6200 6200 6200 6200 0
276 20250311 151600 14302670 6200 6200 6200 6200 0
277 20250311 151500 14302670 6200 6200 6200 6200 0
278 20250311 151400 14302670 6200 6200 6200 6200 0
279 20250311 151300 14302670 6200 6200 6200 6200 0
280 20250311 151200 14302670 6200 6200 6200 6200 0
281 20250311 151100 14302670 6200 6200 6200 6200 0
282 20250311 151000 14302670 6200 6200 6200 6200 0
283 20250311 150900 14302670 6200 6200 6200 6200 0
284 20250311 150800 14302670 6200 6200 6200 6200 0
285 20250311 150700 14302670 6200 6200 6200 6200 0
286 20250311 150600 14302670 6200 6200 6200 6200 0
287 20250311 150500 14302670 6200 6200 6200 6200 0
288 20250311 150400 14302670 6200 6200 6200 6200 0
289 20250311 150300 14302670 6200 6200 6200 6200 0
290 20250311 150200 14302670 6200 6200 6200 6200 0
291 20250311 150100 14302670 6200 6200 6200 6200 0
292 20250311 150000 14302670 6200 6200 6200 6200 0
293 20250311 145900 14302670 6200 6200 6200 6200 0
294 20250311 145800 14302670 6200 6200 6200 6200 0
295 20250311 145700 14302670 6200 6200 6200 6200 0
296 20250311 145600 14302670 6200 6200 6200 6200 20
297 20250311 145500 14178670 6200 6200 6200 6200 0
298 20250311 145400 14178670 6200 6200 6200 6200 0
299 20250311 145300 14178670 6200 6200 6200 6200 0
300 20250311 145200 14178670 6200 6200 6200 6200 0
301 20250311 145100 14178670 6200 6200 6200 6200 0
302 20250311 145000 14178670 6200 6200 6200 6200 0
303 20250311 144900 14178670 6200 6200 6200 6200 0
304 20250311 144800 14178670 6200 6200 6200 6200 0
305 20250311 144700 14178670 6200 6200 6200 6200 0
306 20250311 144600 14178670 6200 6200 6200 6200 1
307 20250311 144500 14172470 6200 6200 6200 6200 0
308 20250311 144400 14172470 6200 6200 6200 6200 0
309 20250311 144300 14172470 6200 6200 6200 6200 0
310 20250311 144200 14172470 6200 6200 6200 6200 0
311 20250311 144100 14172470 6200 6200 6200 6200 0
312 20250311 144000 14172470 6200 6200 6200 6200 0
313 20250311 143900 14172470 6200 6200 6200 6200 0
314 20250311 143800 14172470 6200 6200 6200 6200 0
315 20250311 143700 14172470 6200 6200 6200 6200 0
316 20250311 143600 14172470 6200 6200 6200 6200 0
317 20250311 143500 14172470 6200 6200 6200 6200 0
318 20250311 143400 14172470 6200 6200 6200 6200 0
319 20250311 143300 14172470 6200 6200 6200 6200 0
320 20250311 143200 14172470 6200 6200 6200 6200 0
321 20250311 143100 14172470 6200 6200 6200 6200 0
322 20250311 143000 14172470 6200 6200 6200 6200 0
323 20250311 142900 14172470 6200 6200 6200 6200 0
324 20250311 142800 14172470 6200 6200 6200 6200 0
325 20250311 142700 14172470 6200 6200 6200 6200 0
326 20250311 142600 14172470 6200 6200 6200 6200 0
327 20250311 142500 14172470 6200 6200 6200 6200 0
328 20250311 142400 14172470 6200 6200 6200 6200 0
329 20250311 142300 14172470 6200 6200 6200 6200 0
330 20250311 142200 14172470 6200 6200 6200 6200 0
331 20250311 142100 14172470 6200 6200 6200 6200 0
332 20250311 142000 14172470 6200 6200 6200 6200 10
333 20250311 141900 14110470 6210 6210 6210 6210 0
334 20250311 141800 14110470 6210 6210 6210 6210 0
335 20250311 141700 14110470 6210 6210 6210 6210 0
336 20250311 141600 14110470 6210 6210 6210 6210 0
337 20250311 141500 14110470 6210 6210 6210 6210 0
338 20250311 141400 14110470 6210 6210 6210 6210 0
339 20250311 141300 14110470 6210 6210 6210 6210 0
340 20250311 141200 14110470 6210 6210 6210 6210 0
341 20250311 141100 14110470 6210 6210 6210 6210 0
342 20250311 141000 14110470 6210 6210 6210 6210 0
343 20250311 140900 14110470 6210 6210 6210 6210 0
344 20250311 140800 14110470 6210 6210 6210 6210 0
345 20250311 140700 14110470 6210 6210 6210 6210 0
346 20250311 140600 14110470 6210 6210 6210 6210 0
347 20250311 140500 14110470 6210 6210 6210 6210 0
348 20250311 140400 14110470 6210 6210 6210 6210 0
349 20250311 140300 14110470 6210 6210 6210 6210 0
350 20250311 140200 14110470 6210 6210 6210 6210 0
351 20250311 140100 14110470 6210 6210 6210 6210 0
352 20250311 140000 14110470 6210 6210 6210 6210 0
353 20250311 135900 14110470 6210 6210 6210 6210 0
354 20250311 135800 14110470 6210 6210 6210 6210 0
355 20250311 135700 14110470 6210 6210 6210 6210 0
356 20250311 135600 14110470 6210 6210 6210 6210 0
357 20250311 135500 14110470 6210 6210 6210 6210 0
358 20250311 135400 14110470 6210 6210 6210 6210 0
359 20250311 135300 14110470 6210 6210 6210 6210 0
360 20250311 135200 14110470 6210 6210 6210 6210 0
361 20250311 135100 14110470 6210 6210 6210 6210 0
362 20250311 135000 14110470 6210 6210 6210 6210 0
363 20250311 134900 14110470 6210 6210 6210 6210 0
364 20250311 134800 14110470 6210 6210 6210 6210 0
365 20250311 134700 14110470 6210 6210 6210 6210 0
366 20250311 134600 14110470 6210 6210 6210 6210 0
367 20250311 134500 14110470 6210 6210 6210 6210 0
368 20250311 134400 14110470 6210 6210 6210 6210 0
369 20250311 134300 14110470 6210 6210 6210 6210 0
370 20250311 134200 14110470 6210 6210 6210 6210 0
371 20250311 134100 14110470 6210 6210 6210 6210 0
372 20250311 134000 14110470 6210 6210 6210 6210 0
373 20250311 133900 14110470 6210 6210 6210 6210 0
374 20250311 133800 14110470 6210 6210 6210 6210 0
375 20250311 133700 14110470 6210 6210 6210 6210 0
376 20250311 133600 14110470 6210 6210 6210 6210 0
377 20250311 133500 14110470 6210 6210 6210 6210 0
378 20250311 133400 14110470 6210 6210 6210 6210 0
379 20250311 133300 14110470 6210 6210 6210 6210 0
380 20250311 133200 14110470 6210 6210 6210 6210 0
381 20250311 133100 14110470 6210 6210 6210 6210 0
382 20250311 133000 14110470 6210 6210 6210 6210 0
383 20250311 132900 14110470 6210 6210 6210 6210 0
384 20250311 132800 14110470 6210 6210 6210 6210 0
385 20250311 132700 14110470 6210 6210 6210 6210 0
386 20250311 132600 14110470 6210 6210 6210 6210 0
387 20250311 132500 14110470 6210 6210 6210 6210 0
388 20250311 132400 14110470 6210 6210 6210 6210 0
389 20250311 132300 14110470 6210 6210 6210 6210 0
390 20250311 132200 14110470 6210 6210 6210 6210 0
391 20250311 132100 14110470 6210 6210 6210 6210 0
392 20250311 132000 14110470 6210 6210 6210 6210 0
393 20250311 131900 14110470 6210 6210 6210 6210 0
394 20250311 131800 14110470 6210 6210 6210 6210 0
395 20250311 131700 14110470 6210 6210 6210 6210 0
396 20250311 131600 14110470 6210 6210 6210 6210 0
397 20250311 131500 14110470 6210 6210 6210 6210 0
398 20250311 131400 14110470 6210 6210 6210 6210 0
399 20250311 131300 14110470 6210 6210 6210 6210 0
400 20250311 131200 14110470 6210 6210 6210 6210 0
401 20250311 131100 14110470 6210 6210 6210 6210 0
402 20250311 131000 14110470 6210 6210 6210 6210 0
403 20250311 130900 14110470 6210 6210 6210 6210 0
404 20250311 130800 14110470 6210 6210 6210 6210 0
405 20250311 130700 14110470 6210 6210 6210 6210 0
406 20250311 130600 14110470 6210 6210 6210 6210 0
407 20250311 130500 14110470 6210 6210 6210 6210 0
408 20250311 130400 14110470 6210 6210 6210 6210 0
409 20250311 130300 14110470 6210 6210 6210 6210 0
410 20250311 130200 14110470 6210 6210 6210 6210 0
411 20250311 130100 14110470 6210 6210 6210 6210 0
412 20250311 130000 14110470 6210 6210 6210 6210 0
413 20250311 125900 14110470 6210 6210 6210 6210 0
414 20250311 125800 14110470 6210 6210 6210 6210 0
415 20250311 125700 14110470 6210 6210 6210 6210 0
416 20250311 125600 14110470 6210 6210 6210 6210 0
417 20250311 125500 14110470 6210 6210 6210 6210 0
418 20250311 125400 14110470 6210 6210 6210 6210 0
419 20250311 125300 14110470 6210 6210 6210 6210 0
420 20250311 125200 14110470 6210 6210 6210 6210 0
421 20250311 125100 14110470 6210 6210 6210 6210 0
422 20250311 125000 14110470 6210 6210 6210 6210 0
423 20250311 124900 14110470 6210 6210 6210 6210 0
424 20250311 124800 14110470 6210 6210 6210 6210 0
425 20250311 124700 14110470 6210 6210 6210 6210 0
426 20250311 124600 14110470 6210 6210 6210 6210 0
427 20250311 124500 14110470 6210 6210 6210 6210 0
428 20250311 124400 14110470 6210 6210 6210 6210 0
429 20250311 124300 14110470 6210 6210 6210 6210 0
430 20250311 124200 14110470 6210 6210 6210 6210 0
431 20250311 124100 14110470 6210 6210 6210 6210 0
432 20250311 124000 14110470 6210 6210 6210 6210 0
433 20250311 123900 14110470 6210 6210 6210 6210 0
434 20250311 123800 14110470 6210 6210 6210 6210 0
435 20250311 123700 14110470 6210 6210 6210 6210 0
436 20250311 123600 14110470 6210 6210 6210 6210 0
437 20250311 123500 14110470 6210 6210 6210 6210 0
438 20250311 123400 14110470 6210 6210 6210 6210 0
439 20250311 123300 14110470 6210 6210 6210 6210 0
440 20250311 123200 14110470 6210 6210 6210 6210 0
441 20250311 123100 14110470 6210 6210 6210 6210 0
442 20250311 123000 14110470 6210 6210 6210 6210 0
443 20250311 122900 14110470 6210 6210 6210 6210 0
444 20250311 122800 14110470 6210 6210 6210 6210 0
445 20250311 122700 14110470 6210 6210 6210 6210 0
446 20250311 122600 14110470 6210 6210 6210 6210 0
447 20250311 122500 14110470 6210 6210 6210 6210 0
448 20250311 122400 14110470 6210 6210 6210 6210 0
449 20250311 122300 14110470 6210 6210 6210 6210 0
450 20250311 122200 14110470 6210 6200 6210 6120 13
451 20250311 122100 14030240 6150 6150 6150 6150 0
452 20250311 122000 14030240 6150 6150 6150 6150 0
453 20250311 121900 14030240 6150 6150 6150 6150 0
454 20250311 121800 14030240 6150 6150 6150 6150 0
455 20250311 121700 14030240 6150 6150 6150 6150 0
456 20250311 121600 14030240 6150 6150 6150 6150 0
457 20250311 121500 14030240 6150 6150 6150 6150 0
458 20250311 121400 14030240 6150 6150 6150 6150 0
459 20250311 121300 14030240 6150 6150 6150 6150 0
460 20250311 121200 14030240 6150 6120 6150 6120 3
461 20250311 121100 14011850 6120 6140 6200 6100 252
462 20250311 121000 12472530 6140 6170 6170 6100 601
463 20250311 120900 8801270 6170 6170 6170 6170 0
464 20250311 120800 8801270 6170 6210 6210 6170 12
465 20250311 120700 8726820 6240 6240 6240 6240 0
466 20250311 120600 8726820 6240 6240 6240 6240 0
467 20250311 120500 8726820 6240 6240 6240 6240 0
468 20250311 120400 8726820 6240 6240 6240 6240 0
469 20250311 120300 8726820 6240 6240 6240 6240 0
470 20250311 120200 8726820 6240 6240 6240 6240 0
471 20250311 120100 8726820 6240 6240 6240 6240 0
472 20250311 120000 8726820 6240 6240 6240 6240 0
473 20250311 115900 8726820 6240 6240 6240 6240 0
474 20250311 115800 8726820 6240 6230 6240 6230 58
475 20250311 115700 8365470 6230 6230 6230 6230 0
476 20250311 115600 8365470 6230 6230 6230 6230 0
477 20250311 115500 8365470 6230 6230 6230 6230 0
478 20250311 115400 8365470 6230 6230 6230 6230 0
479 20250311 115300 8365470 6230 6230 6230 6230 0
480 20250311 115200 8365470 6230 6230 6230 6230 0
481 20250311 115100 8365470 6230 6230 6230 6230 0
482 20250311 115000 8365470 6230 6230 6230 6230 0
483 20250311 114900 8365470 6230 6230 6230 6230 0
484 20250311 114800 8365470 6230 6230 6230 6230 0
485 20250311 114700 8365470 6230 6230 6230 6230 1
486 20250311 114600 8359240 6200 6200 6200 6200 0
487 20250311 114500 8359240 6200 6200 6200 6200 0
488 20250311 114400 8359240 6200 6200 6200 6200 0
489 20250311 114300 8359240 6200 6200 6200 6200 0
490 20250311 114200 8359240 6200 6200 6200 6200 0
491 20250311 114100 8359240 6200 6200 6200 6200 0
492 20250311 114000 8359240 6200 6200 6200 6200 0
493 20250311 113900 8359240 6200 6200 6200 6200 0
494 20250311 113800 8359240 6200 6200 6200 6200 0
495 20250311 113700 8359240 6200 6200 6200 6200 0
496 20250311 113600 8359240 6200 6200 6200 6200 0
497 20250311 113500 8359240 6200 6200 6200 6200 0
498 20250311 113400 8359240 6200 6200 6200 6200 0
499 20250311 113300 8359240 6200 6200 6200 6200 0
500 20250311 113200 8359240 6200 6200 6200 6200 0
501 20250311 113100 8359240 6200 6200 6200 6200 0
502 20250311 113000 8359240 6200 6200 6200 6200 0
503 20250311 112900 8359240 6200 6200 6200 6200 0
504 20250311 112800 8359240 6200 6200 6200 6200 0
505 20250311 112700 8359240 6200 6200 6200 6200 0
506 20250311 112600 8359240 6200 6200 6200 6200 0
507 20250311 112500 8359240 6200 6200 6200 6200 0
508 20250311 112400 8359240 6200 6200 6200 6200 0
509 20250311 112300 8359240 6200 6200 6200 6200 0
510 20250311 112200 8359240 6200 6200 6200 6200 0
511 20250311 112100 8359240 6200 6200 6200 6200 0
512 20250311 112000 8359240 6200 6200 6200 6200 0
513 20250311 111900 8359240 6200 6200 6200 6200 0
514 20250311 111800 8359240 6200 6200 6200 6200 0
515 20250311 111700 8359240 6200 6200 6200 6200 0
516 20250311 111600 8359240 6200 6200 6200 6200 0
517 20250311 111500 8359240 6200 6200 6200 6200 488
518 20250311 111400 5333640 6190 6140 6190 6140 149
519 20250311 111300 4412780 6130 6150 6150 6010 548
520 20250311 111200 1087350 6190 6190 6190 6190 0
521 20250311 111100 1087350 6190 6190 6190 6190 0
522 20250311 111000 1087350 6190 6190 6190 6190 0
523 20250311 110900 1087350 6190 6190 6190 6190 0
524 20250311 110800 1087350 6190 6190 6190 6190 0
525 20250311 110700 1087350 6190 6190 6190 6190 0
526 20250311 110600 1087350 6190 6190 6190 6190 0
527 20250311 110500 1087350 6190 6190 6190 6190 0
528 20250311 110400 1087350 6190 6190 6190 6190 0
529 20250311 110300 1087350 6190 6190 6190 6190 0
530 20250311 110200 1087350 6190 6190 6190 6190 0
531 20250311 110100 1087350 6190 6190 6190 6190 0
532 20250311 110000 1087350 6190 6190 6190 6190 0
533 20250311 105900 1087350 6190 6190 6190 6190 0
534 20250311 105800 1087350 6190 6190 6190 6190 0
535 20250311 105700 1087350 6190 6190 6190 6190 0
536 20250311 105600 1087350 6190 6190 6190 6190 0
537 20250311 105500 1087350 6190 6190 6190 6190 0
538 20250311 105400 1087350 6190 6190 6190 6190 0
539 20250311 105300 1087350 6190 6190 6190 6190 0
540 20250311 105200 1087350 6190 6190 6190 6190 0
541 20250311 105100 1087350 6190 6190 6190 6190 0
542 20250311 105000 1087350 6190 6190 6190 6190 0
543 20250311 104900 1087350 6190 6190 6190 6190 0
544 20250311 104800 1087350 6190 6190 6190 6190 0
545 20250311 104700 1087350 6190 6190 6190 6190 0
546 20250311 104600 1087350 6190 6190 6190 6190 0
547 20250311 104500 1087350 6190 6190 6190 6190 0
548 20250311 104400 1087350 6190 6190 6190 6190 0
549 20250311 104300 1087350 6190 6190 6190 6190 1
550 20250311 104200 1081160 6060 6210 6210 6020 95
551 20250311 104100 504840 6210 6210 6210 6210 0
552 20250311 104000 504840 6210 6210 6210 6210 0
553 20250311 103900 504840 6210 6210 6210 6210 0
554 20250311 103800 504840 6210 6210 6210 6210 0
555 20250311 103700 504840 6210 6210 6210 6210 0
556 20250311 103600 504840 6210 6210 6210 6210 0
557 20250311 103500 504840 6210 6210 6210 6210 0
558 20250311 103400 504840 6210 6210 6210 6210 0
559 20250311 103300 504840 6210 6210 6210 6210 0
560 20250311 103200 504840 6210 6210 6210 6210 0
561 20250311 103100 504840 6210 6210 6210 6210 11
562 20250311 103000 436530 6210 6210 6210 6210 3
563 20250311 102900 417900 6240 6240 6240 6240 0
564 20250311 102800 417900 6240 6240 6240 6240 0
565 20250311 102700 417900 6240 6240 6240 6240 0
566 20250311 102600 417900 6240 6240 6240 6240 0
567 20250311 102500 417900 6240 6240 6240 6240 0
568 20250311 102400 417900 6240 6240 6240 6240 0
569 20250311 102300 417900 6240 6240 6240 6240 0
570 20250311 102200 417900 6240 6240 6240 6240 0
571 20250311 102100 417900 6240 6240 6240 6240 0
572 20250311 102000 417900 6240 6240 6240 6240 0
573 20250311 101900 417900 6240 6240 6240 6240 0
574 20250311 101800 417900 6240 6240 6240 6240 0
575 20250311 101700 417900 6240 6240 6240 6240 1
576 20250311 101600 411660 6210 6240 6240 6210 43
577 20250311 101500 143430 6240 6240 6240 6240 0
578 20250311 101400 143430 6240 6240 6240 6240 0
579 20250311 101300 143430 6240 6240 6240 6240 0
580 20250311 101200 143430 6240 6240 6240 6240 0
581 20250311 101100 143430 6240 6240 6240 6240 0
582 20250311 101000 143430 6240 6240 6240 6240 0
583 20250311 100900 143430 6240 6240 6240 6240 0
584 20250311 100800 143430 6240 6240 6240 6240 0
585 20250311 100700 143430 6240 6240 6240 6240 0
586 20250311 100600 143430 6240 6240 6240 6240 0
587 20250311 100500 143430 6240 6240 6240 6240 0
588 20250311 100400 143430 6240 6240 6240 6240 0
589 20250311 100300 143430 6240 6240 6240 6240 0
590 20250311 100200 143430 6240 6240 6240 6240 0
591 20250311 100100 143430 6240 6240 6240 6240 0
592 20250311 100000 143430 6240 6240 6240 6240 0
593 20250311 095900 143430 6240 6240 6240 6240 0
594 20250311 095800 143430 6240 6240 6240 6240 0
595 20250311 095700 143430 6240 6240 6240 6240 0
596 20250311 095600 143430 6240 6240 6240 6240 0
597 20250311 095500 143430 6240 6240 6240 6240 0
598 20250311 095400 143430 6240 6240 6240 6240 0
599 20250311 095300 143430 6240 6240 6240 6240 0
600 20250311 095200 143430 6240 6240 6240 6240 0
601 20250311 095100 143430 6240 6240 6240 6240 0
602 20250311 095000 143430 6240 6240 6240 6240 0
603 20250311 094900 143430 6240 6240 6240 6240 0
604 20250311 094800 143430 6240 6240 6240 6240 0
605 20250311 094700 143430 6240 6240 6240 6240 0
606 20250311 094600 143430 6240 6240 6240 6240 0
607 20250311 094500 143430 6240 6240 6240 6240 1
608 20250311 094400 137190 6240 6240 6240 6240 2
609 20250311 094300 124710 6240 6240 6240 6240 0
610 20250311 094200 124710 6240 6240 6240 6240 0
611 20250311 094100 124710 6240 6240 6240 6240 0
612 20250311 094000 124710 6240 6240 6240 6240 0
613 20250311 093900 124710 6240 6240 6240 6240 0
614 20250311 093800 124710 6240 6240 6240 6240 0
615 20250311 093700 124710 6240 6240 6240 6240 0
616 20250311 093600 124710 6240 6240 6240 6240 0
617 20250311 093500 124710 6240 6240 6240 6240 0
618 20250311 093400 124710 6240 6240 6240 6240 0
619 20250311 093300 124710 6240 6240 6240 6240 0
620 20250311 093200 124710 6240 6240 6240 6240 0
621 20250311 093100 124710 6240 6240 6240 6240 0
622 20250311 093000 124710 6240 6240 6240 6240 1
623 20250311 092900 118470 6210 6220 6220 6210 9
624 20250311 092800 62570 6250 6250 6250 6250 0
625 20250311 092700 62570 6250 6250 6250 6250 0
626 20250311 092600 62570 6250 6250 6250 6250 0
627 20250311 092500 62570 6250 6250 6250 6250 0
628 20250311 092400 62570 6250 6250 6250 6250 0
629 20250311 092300 62570 6250 6250 6250 6250 0
630 20250311 092200 62570 6250 6250 6250 6250 0
631 20250311 092100 62570 6250 6250 6250 6250 0
632 20250311 092000 62570 6250 6250 6250 6250 0
633 20250311 091900 62570 6250 6290 6290 6250 8
634 20250311 091800 12530 6310 6310 6310 6310 0
635 20250311 091700 12530 6310 6310 6310 6310 0
636 20250311 091600 12530 6310 6310 6310 6310 0
637 20250311 091500 12530 6310 6310 6310 6310 0
638 20250311 091400 12530 6310 6310 6310 6310 0
639 20250311 091300 12530 6310 6310 6310 6310 0
640 20250311 091200 12530 6310 6310 6310 6310 0
641 20250311 091100 12530 6310 6310 6310 6310 0
642 20250311 091000 12530 6310 6310 6310 6310 0
643 20250311 090900 12530 6310 6310 6310 6310 0
644 20250311 090800 12530 6310 6310 6310 6310 0
645 20250311 090700 12530 6310 6310 6310 6310 0
646 20250311 090600 12530 6310 6310 6310 6310 0
647 20250311 090500 12530 6310 6310 6310 6310 0
648 20250311 090400 12530 6310 6310 6310 6310 0
649 20250311 090300 12530 6310 6310 6310 6310 0
650 20250311 090200 12530 6310 6310 6310 6310 0
651 20250311 090100 12530 6310 6220 6310 6220 2
652 20250311 090000 0 6300 6300 6300 6300 0

1
067370/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,12313555,0,75974634350,0.00
20250306,0,12313555,0,78806752000,0.00
20250305,0,12313555,0,76590312100,0.00
20250304,0,12313555,0,76344041000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 12313555 0 75974634350 0.00
3 20250306 0 12313555 0 78806752000 0.00
4 20250305 0 12313555 0 76590312100 0.00
5 20250304 0 12313555 0 76344041000 0.00