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
067770/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195000,23819762,2080,2080,2080,2080,53
20250311,194900,23819762,2080,2080,2080,2080,0
20250311,194800,23819762,2080,2080,2080,2080,0
20250311,194700,23819762,2080,2080,2080,2080,0
20250311,194600,23819762,2080,2080,2080,2080,0
20250311,194500,23819762,2080,2080,2080,2080,0
20250311,194400,23819762,2080,2080,2080,2080,0
20250311,194300,23819762,2080,2080,2080,2080,0
20250311,194200,23819762,2080,2080,2080,2080,0
20250311,194100,23819762,2080,2080,2080,2080,0
20250311,194000,23819762,2080,2080,2080,2080,0
20250311,193900,23819762,2080,2080,2080,2080,0
20250311,193800,23819762,2080,2080,2080,2080,0
20250311,193700,23819762,2080,2080,2080,2080,0
20250311,193600,23819762,2080,2080,2080,2080,0
20250311,193500,23819762,2080,2080,2080,2080,0
20250311,193400,23819762,2080,2080,2080,2080,0
20250311,193300,23819762,2080,2080,2080,2080,0
20250311,193200,23819762,2080,2080,2080,2080,0
20250311,193100,23819762,2080,2080,2080,2080,0
20250311,193000,23819762,2080,2080,2080,2080,0
20250311,192900,23819762,2080,2080,2080,2080,0
20250311,192800,23819762,2080,2080,2080,2080,0
20250311,192700,23819762,2080,2080,2080,2080,0
20250311,192600,23819762,2080,2080,2080,2080,0
20250311,192500,23819762,2080,2080,2080,2080,0
20250311,192400,23819762,2080,2080,2080,2080,0
20250311,192300,23819762,2080,2080,2080,2080,0
20250311,192200,23819762,2080,2080,2080,2080,0
20250311,192100,23819762,2080,2080,2080,2080,0
20250311,192000,23819762,2080,2080,2080,2080,53
20250311,191900,23819762,2080,2080,2080,2080,0
20250311,191800,23819762,2080,2080,2080,2080,0
20250311,191700,23819762,2080,2080,2080,2080,0
20250311,191600,23819762,2080,2080,2080,2080,0
20250311,191500,23819762,2080,2080,2080,2080,0
20250311,191400,23819762,2080,2080,2080,2080,0
20250311,191300,23819762,2080,2080,2080,2080,0
20250311,191200,23819762,2080,2080,2080,2080,0
20250311,191100,23819762,2080,2080,2080,2080,0
20250311,191000,23819762,2080,2080,2080,2080,0
20250311,190900,23819762,2080,2080,2080,2080,0
20250311,190800,23819762,2080,2080,2080,2080,0
20250311,190700,23819762,2080,2080,2080,2080,0
20250311,190600,23819762,2080,2080,2080,2080,0
20250311,190500,23819762,2080,2080,2080,2080,0
20250311,190400,23819762,2080,2080,2080,2080,0
20250311,190300,23819762,2080,2080,2080,2080,0
20250311,190200,23819762,2080,2080,2080,2080,0
20250311,190100,23819762,2080,2080,2080,2080,0
20250311,190000,23819762,2080,2080,2080,2080,0
20250311,185900,23819762,2080,2080,2080,2080,0
20250311,185800,23819762,2080,2080,2080,2080,0
20250311,185700,23819762,2080,2080,2080,2080,0
20250311,185600,23819762,2080,2080,2080,2080,0
20250311,185500,23819762,2080,2080,2080,2080,0
20250311,185400,23819762,2080,2080,2080,2080,0
20250311,185300,23819762,2080,2080,2080,2080,0
20250311,185200,23819762,2080,2080,2080,2080,0
20250311,185100,23819762,2080,2080,2080,2080,0
20250311,185000,23819762,2080,2080,2080,2080,53
20250311,184900,23819762,2080,2080,2080,2080,0
20250311,184800,23819762,2080,2080,2080,2080,0
20250311,184700,23819762,2080,2080,2080,2080,0
20250311,184600,23819762,2080,2080,2080,2080,0
20250311,184500,23819762,2080,2080,2080,2080,0
20250311,184400,23819762,2080,2080,2080,2080,0
20250311,184300,23819762,2080,2080,2080,2080,0
20250311,184200,23819762,2080,2080,2080,2080,0
20250311,184100,23819762,2080,2080,2080,2080,0
20250311,184000,23819762,2080,2080,2080,2080,0
20250311,183900,23819762,2080,2080,2080,2080,0
20250311,183800,23819762,2080,2080,2080,2080,0
20250311,183700,23819762,2080,2080,2080,2080,0
20250311,183600,23819762,2080,2080,2080,2080,0
20250311,183500,23819762,2080,2080,2080,2080,0
20250311,183400,23819762,2080,2080,2080,2080,0
20250311,183300,23819762,2080,2080,2080,2080,0
20250311,183200,23819762,2080,2080,2080,2080,0
20250311,183100,23819762,2080,2080,2080,2080,0
20250311,183000,23819762,2080,2080,2080,2080,0
20250311,182900,23819762,2080,2080,2080,2080,0
20250311,182800,23819762,2080,2080,2080,2080,0
20250311,182700,23819762,2080,2080,2080,2080,0
20250311,182600,23819762,2080,2080,2080,2080,0
20250311,182500,23819762,2080,2080,2080,2080,0
20250311,182400,23819762,2080,2080,2080,2080,0
20250311,182300,23819762,2080,2080,2080,2080,0
20250311,182200,23819762,2080,2080,2080,2080,0
20250311,182100,23819762,2080,2080,2080,2080,0
20250311,182000,23819762,2080,2080,2080,2080,53
20250311,181900,23819762,2080,2080,2080,2080,0
20250311,181800,23819762,2080,2080,2080,2080,0
20250311,181700,23819762,2080,2080,2080,2080,0
20250311,181600,23819762,2080,2080,2080,2080,0
20250311,181500,23819762,2080,2080,2080,2080,0
20250311,181400,23819762,2080,2080,2080,2080,0
20250311,181300,23819762,2080,2080,2080,2080,0
20250311,181200,23819762,2080,2080,2080,2080,0
20250311,181100,23819762,2080,2080,2080,2080,0
20250311,181000,23819762,2080,2080,2080,2080,0
20250311,180900,23819762,2080,2080,2080,2080,0
20250311,180800,23819762,2080,2080,2080,2080,0
20250311,180700,23819762,2080,2080,2080,2080,0
20250311,180600,23819762,2080,2080,2080,2080,0
20250311,180500,23819762,2080,2080,2080,2080,0
20250311,180400,23819762,2080,2080,2080,2080,0
20250311,180300,23819762,2080,2080,2080,2080,0
20250311,180200,23819762,2080,2080,2080,2080,0
20250311,180100,23819762,2080,2080,2080,2080,0
20250311,180000,23819762,2080,2080,2080,2080,0
20250311,175900,23819762,2080,2080,2080,2080,0
20250311,175800,23819762,2080,2080,2080,2080,0
20250311,175700,23819762,2080,2080,2080,2080,0
20250311,175600,23819762,2080,2080,2080,2080,0
20250311,175500,23819762,2080,2080,2080,2080,0
20250311,175400,23819762,2080,2080,2080,2080,0
20250311,175300,23819762,2080,2080,2080,2080,0
20250311,175200,23819762,2080,2080,2080,2080,0
20250311,175100,23819762,2080,2080,2080,2080,0
20250311,175000,23819762,2080,2080,2080,2080,53
20250311,174900,23819762,2080,2080,2080,2080,0
20250311,174800,23819762,2080,2080,2080,2080,0
20250311,174700,23819762,2080,2080,2080,2080,0
20250311,174600,23819762,2080,2080,2080,2080,0
20250311,174500,23819762,2080,2080,2080,2080,0
20250311,174400,23819762,2080,2080,2080,2080,0
20250311,174300,23819762,2080,2080,2080,2080,0
20250311,174200,23819762,2080,2080,2080,2080,0
20250311,174100,23819762,2080,2080,2080,2080,0
20250311,174000,23819762,2080,2080,2080,2080,0
20250311,173900,23819762,2080,2080,2080,2080,0
20250311,173800,23819762,2080,2080,2080,2080,0
20250311,173700,23819762,2080,2080,2080,2080,0
20250311,173600,23819762,2080,2080,2080,2080,0
20250311,173500,23819762,2080,2080,2080,2080,0
20250311,173400,23819762,2080,2080,2080,2080,0
20250311,173300,23819762,2080,2080,2080,2080,0
20250311,173200,23819762,2080,2080,2080,2080,0
20250311,173100,23819762,2080,2080,2080,2080,0
20250311,173000,23819762,2080,2080,2080,2080,0
20250311,172900,23819762,2080,2080,2080,2080,0
20250311,172800,23819762,2080,2080,2080,2080,0
20250311,172700,23819762,2080,2080,2080,2080,0
20250311,172600,23819762,2080,2080,2080,2080,0
20250311,172500,23819762,2080,2080,2080,2080,0
20250311,172400,23819762,2080,2080,2080,2080,0
20250311,172300,23819762,2080,2080,2080,2080,0
20250311,172200,23819762,2080,2080,2080,2080,0
20250311,172100,23819762,2080,2080,2080,2080,0
20250311,172000,23819762,2080,2080,2080,2080,53
20250311,171900,23819762,2080,2080,2080,2080,0
20250311,171800,23819762,2080,2080,2080,2080,0
20250311,171700,23819762,2080,2080,2080,2080,0
20250311,171600,23819762,2080,2080,2080,2080,0
20250311,171500,23819762,2080,2080,2080,2080,0
20250311,171400,23819762,2080,2080,2080,2080,0
20250311,171300,23819762,2080,2080,2080,2080,0
20250311,171200,23819762,2080,2080,2080,2080,0
20250311,171100,23819762,2080,2080,2080,2080,0
20250311,171000,23819762,2080,2080,2080,2080,0
20250311,170900,23819762,2080,2080,2080,2080,0
20250311,170800,23819762,2080,2080,2080,2080,0
20250311,170700,23819762,2080,2080,2080,2080,0
20250311,170600,23819762,2080,2080,2080,2080,0
20250311,170500,23819762,2080,2080,2080,2080,0
20250311,170400,23819762,2080,2080,2080,2080,0
20250311,170300,23819762,2080,2080,2080,2080,0
20250311,170200,23819762,2080,2080,2080,2080,0
20250311,170100,23819762,2080,2080,2080,2080,0
20250311,170000,23819762,2080,2080,2080,2080,0
20250311,165900,23819762,2080,2080,2080,2080,0
20250311,165800,23819762,2080,2080,2080,2080,0
20250311,165700,23819762,2080,2080,2080,2080,0
20250311,165600,23819762,2080,2080,2080,2080,0
20250311,165500,23819762,2080,2080,2080,2080,0
20250311,165400,23819762,2080,2080,2080,2080,0
20250311,165300,23819762,2080,2080,2080,2080,0
20250311,165200,23819762,2080,2080,2080,2080,0
20250311,165100,23819762,2080,2080,2080,2080,0
20250311,165000,23819762,2080,2080,2080,2080,53
20250311,164900,23819762,2080,2080,2080,2080,0
20250311,164800,23819762,2080,2080,2080,2080,0
20250311,164700,23819762,2080,2080,2080,2080,0
20250311,164600,23819762,2080,2080,2080,2080,0
20250311,164500,23819762,2080,2080,2080,2080,0
20250311,164400,23819762,2080,2080,2080,2080,0
20250311,164300,23819762,2080,2080,2080,2080,0
20250311,164200,23819762,2080,2080,2080,2080,0
20250311,164100,23819762,2080,2080,2080,2080,0
20250311,164000,23819762,2080,2080,2080,2080,0
20250311,163900,23819762,2080,2080,2080,2080,0
20250311,163800,23819762,2080,2080,2080,2080,0
20250311,163700,23819762,2080,2080,2080,2080,0
20250311,163600,23819762,2080,2080,2080,2080,0
20250311,163500,23819762,2080,2080,2080,2080,0
20250311,163400,23819762,2080,2080,2080,2080,0
20250311,163300,23819762,2080,2080,2080,2080,0
20250311,163200,23819762,2080,2080,2080,2080,0
20250311,163100,23819762,2080,2080,2080,2080,0
20250311,163000,23819762,2080,2080,2080,2080,0
20250311,162900,23819762,2080,2080,2080,2080,0
20250311,162800,23819762,2080,2080,2080,2080,0
20250311,162700,23819762,2080,2080,2080,2080,0
20250311,162600,23819762,2080,2080,2080,2080,0
20250311,162500,23819762,2080,2080,2080,2080,0
20250311,162400,23819762,2080,2080,2080,2080,0
20250311,162300,23819762,2080,2080,2080,2080,0
20250311,162200,23819762,2080,2080,2080,2080,0
20250311,162100,23819762,2080,2080,2080,2080,0
20250311,162000,23819762,2080,2080,2080,2080,53
20250311,161900,23819762,2080,2080,2080,2080,0
20250311,161800,23819762,2080,2080,2080,2080,0
20250311,161700,23819762,2080,2080,2080,2080,0
20250311,161600,23819762,2080,2080,2080,2080,0
20250311,161500,23819762,2080,2080,2080,2080,0
20250311,161400,23819762,2080,2080,2080,2080,0
20250311,161300,23819762,2080,2080,2080,2080,0
20250311,161200,23819762,2080,2080,2080,2080,0
20250311,161100,23819762,2080,2080,2080,2080,0
20250311,161000,23819762,2080,2080,2080,2080,0
20250311,160900,23819762,2080,2080,2080,2080,0
20250311,160800,23819762,2080,2080,2080,2080,0
20250311,160700,23819762,2080,2080,2080,2080,0
20250311,160600,23819762,2080,2080,2080,2080,0
20250311,160500,23819762,2080,2080,2080,2080,0
20250311,160400,23819762,2080,2080,2080,2080,0
20250311,160300,23819762,2080,2080,2080,2080,0
20250311,160200,23819762,2080,2080,2080,2080,0
20250311,160100,23819762,2080,2080,2080,2080,0
20250311,160000,23819762,2080,2080,2080,2080,0
20250311,155900,23819762,2080,2080,2080,2080,0
20250311,155800,23819762,2080,2080,2080,2080,0
20250311,155700,23819762,2080,2080,2080,2080,0
20250311,155600,23819762,2080,2080,2080,2080,0
20250311,155500,23819762,2080,2080,2080,2080,0
20250311,155400,23819762,2080,2080,2080,2080,0
20250311,155300,23819762,2080,2080,2080,2080,0
20250311,155200,23819762,2080,2080,2080,2080,0
20250311,155100,23819762,2080,2080,2080,2080,0
20250311,155000,23819762,2080,2080,2080,2080,53
20250311,154900,23819762,2080,2080,2080,2080,0
20250311,154800,23819762,2080,2080,2080,2080,0
20250311,154700,23819762,2080,2080,2080,2080,0
20250311,154600,23819762,2080,2080,2080,2080,0
20250311,154500,23819762,2080,2080,2080,2080,0
20250311,154400,23819762,2080,2080,2080,2080,0
20250311,154300,23819762,2080,2080,2080,2080,0
20250311,154200,23819762,2080,2080,2080,2080,0
20250311,154100,23819762,2080,2080,2080,2080,0
20250311,154000,23819762,2080,2080,2080,2080,0
20250311,153900,23819762,2080,2080,2080,2080,0
20250311,153800,23819762,2080,2080,2080,2080,0
20250311,153700,23819762,2080,2080,2080,2080,0
20250311,153600,23819762,2080,2080,2080,2080,0
20250311,153500,23819762,2080,2080,2080,2080,0
20250311,153400,23819762,2080,2080,2080,2080,0
20250311,153300,23819762,2080,2080,2080,2080,0
20250311,153200,23819762,2080,2080,2080,2080,0
20250311,153100,23819762,2080,2080,2080,2080,0
20250311,153000,23819762,2080,2080,2080,2080,53
20250311,152900,23709522,2095,2095,2095,2095,0
20250311,152800,23709522,2095,2095,2095,2095,0
20250311,152700,23709522,2095,2095,2095,2095,0
20250311,152600,23709522,2095,2095,2095,2095,0
20250311,152500,23709522,2095,2095,2095,2095,0
20250311,152400,23709522,2095,2095,2095,2095,0
20250311,152300,23709522,2095,2095,2095,2095,0
20250311,152200,23709522,2095,2095,2095,2095,0
20250311,152100,23709522,2095,2095,2095,2095,0
20250311,152000,23709522,2095,2095,2095,2095,0
20250311,151900,23709522,2095,2095,2095,2095,0
20250311,151800,23709522,2095,2095,2095,2095,0
20250311,151700,23709522,2095,2095,2095,2095,0
20250311,151600,23709522,2095,2095,2095,2095,0
20250311,151500,23709522,2095,2095,2095,2095,0
20250311,151400,23709522,2095,2095,2095,2095,0
20250311,151300,23709522,2095,2095,2095,2095,0
20250311,151200,23709522,2095,2095,2095,2095,0
20250311,151100,23709522,2095,2095,2095,2095,0
20250311,151000,23709522,2095,2095,2095,2095,0
20250311,150900,23709522,2095,2095,2095,2095,0
20250311,150800,23709522,2095,2095,2095,2095,0
20250311,150700,23709522,2095,2095,2095,2095,0
20250311,150600,23709522,2095,2095,2095,2095,0
20250311,150500,23709522,2095,2095,2095,2095,0
20250311,150400,23709522,2095,2095,2095,2095,0
20250311,150300,23709522,2095,2095,2095,2095,0
20250311,150200,23709522,2095,2095,2095,2095,0
20250311,150100,23709522,2095,2095,2095,2095,0
20250311,150000,23709522,2095,2095,2095,2095,0
20250311,145900,23709522,2095,2095,2095,2095,0
20250311,145800,23709522,2095,2095,2095,2095,0
20250311,145700,23709522,2095,2095,2095,2095,0
20250311,145600,23709522,2095,2095,2095,2095,0
20250311,145500,23709522,2095,2095,2095,2095,0
20250311,145400,23709522,2095,2095,2095,2095,0
20250311,145300,23709522,2095,2095,2095,2095,0
20250311,145200,23709522,2095,2095,2095,2095,0
20250311,145100,23709522,2095,2095,2095,2095,0
20250311,145000,23709522,2095,2095,2095,2095,0
20250311,144900,23709522,2095,2095,2095,2095,0
20250311,144800,23709522,2095,2095,2095,2095,0
20250311,144700,23709522,2095,2095,2095,2095,0
20250311,144600,23709522,2095,2095,2095,2095,0
20250311,144500,23709522,2095,2095,2095,2095,0
20250311,144400,23709522,2095,2095,2095,2095,0
20250311,144300,23709522,2095,2095,2095,2095,0
20250311,144200,23709522,2095,2095,2095,2095,0
20250311,144100,23709522,2095,2095,2095,2095,0
20250311,144000,23709522,2095,2095,2095,2095,0
20250311,143900,23709522,2095,2095,2095,2095,1
20250311,143800,23707427,2080,2080,2080,2080,0
20250311,143700,23707427,2080,2080,2080,2080,0
20250311,143600,23707427,2080,2080,2080,2080,0
20250311,143500,23707427,2080,2080,2080,2080,0
20250311,143400,23707427,2080,2080,2080,2080,82
20250311,143300,23536867,2080,2080,2080,2080,0
20250311,143200,23536867,2080,2080,2080,2080,0
20250311,143100,23536867,2080,2080,2080,2080,0
20250311,143000,23536867,2080,2080,2080,2080,0
20250311,142900,23536867,2080,2080,2080,2080,0
20250311,142800,23536867,2080,2080,2080,2080,0
20250311,142700,23536867,2080,2080,2080,2080,0
20250311,142600,23536867,2080,2080,2080,2080,0
20250311,142500,23536867,2080,2080,2080,2080,0
20250311,142400,23536867,2080,2080,2080,2080,0
20250311,142300,23536867,2080,2080,2080,2080,0
20250311,142200,23536867,2080,2080,2080,2080,0
20250311,142100,23536867,2080,2080,2080,2080,0
20250311,142000,23536867,2080,2080,2080,2080,0
20250311,141900,23536867,2080,2080,2080,2080,0
20250311,141800,23536867,2080,2080,2080,2080,0
20250311,141700,23536867,2080,2080,2080,2080,0
20250311,141600,23536867,2080,2080,2080,2080,0
20250311,141500,23536867,2080,2080,2080,2080,0
20250311,141400,23536867,2080,2080,2080,2080,0
20250311,141300,23536867,2080,2080,2080,2080,0
20250311,141200,23536867,2080,2080,2080,2080,0
20250311,141100,23536867,2080,2080,2080,2080,0
20250311,141000,23536867,2080,2080,2080,2080,0
20250311,140900,23536867,2080,2080,2080,2080,0
20250311,140800,23536867,2080,2080,2080,2080,0
20250311,140700,23536867,2080,2075,2080,2075,398
20250311,140600,22709522,2075,2075,2075,2075,0
20250311,140500,22709522,2075,2075,2075,2075,0
20250311,140400,22709522,2075,2075,2075,2075,0
20250311,140300,22709522,2075,2075,2075,2075,0
20250311,140200,22709522,2075,2075,2075,2075,0
20250311,140100,22709522,2075,2075,2075,2075,0
20250311,140000,22709522,2075,2075,2075,2075,0
20250311,135900,22709522,2075,2075,2075,2075,0
20250311,135800,22709522,2075,2075,2075,2075,0
20250311,135700,22709522,2075,2075,2075,2075,0
20250311,135600,22709522,2075,2075,2075,2075,49
20250311,135500,22607847,2065,2065,2065,2065,0
20250311,135400,22607847,2065,2065,2065,2065,0
20250311,135300,22607847,2065,2065,2065,2065,0
20250311,135200,22607847,2065,2065,2065,2065,0
20250311,135100,22607847,2065,2065,2065,2065,0
20250311,135000,22607847,2065,2065,2065,2065,0
20250311,134900,22607847,2065,2065,2065,2065,38
20250311,134800,22529377,2065,2062,2065,2062,555
20250311,134700,21383335,2060,2060,2060,2060,0
20250311,134600,21383335,2060,2060,2060,2060,0
20250311,134500,21383335,2060,2060,2060,2060,0
20250311,134400,21383335,2060,2060,2060,2060,0
20250311,134300,21383335,2060,2060,2060,2060,0
20250311,134200,21383335,2060,2060,2060,2060,0
20250311,134100,21383335,2060,2060,2060,2060,0
20250311,134000,21383335,2060,2060,2060,2060,0
20250311,133900,21383335,2060,2060,2060,2060,0
20250311,133800,21383335,2060,2060,2060,2060,0
20250311,133700,21383335,2060,2060,2060,2060,0
20250311,133600,21383335,2060,2060,2060,2060,0
20250311,133500,21383335,2060,2060,2060,2060,0
20250311,133400,21383335,2060,2060,2060,2060,0
20250311,133300,21383335,2060,2060,2060,2060,0
20250311,133200,21383335,2060,2060,2060,2060,0
20250311,133100,21383335,2060,2060,2060,2060,0
20250311,133000,21383335,2060,2060,2060,2060,0
20250311,132900,21383335,2060,2060,2060,2060,0
20250311,132800,21383335,2060,2060,2060,2060,0
20250311,132700,21383335,2060,2060,2060,2060,0
20250311,132600,21383335,2060,2060,2060,2060,0
20250311,132500,21383335,2060,2060,2060,2060,0
20250311,132400,21383335,2060,2060,2060,2060,0
20250311,132300,21383335,2060,2060,2060,2060,0
20250311,132200,21383335,2060,2060,2060,2060,0
20250311,132100,21383335,2060,2060,2060,2060,0
20250311,132000,21383335,2060,2060,2060,2060,0
20250311,131900,21383335,2060,2060,2060,2060,0
20250311,131800,21383335,2060,2060,2060,2060,0
20250311,131700,21383335,2060,2060,2060,2060,0
20250311,131600,21383335,2060,2060,2060,2060,0
20250311,131500,21383335,2060,2060,2060,2060,0
20250311,131400,21383335,2060,2060,2060,2060,0
20250311,131300,21383335,2060,2060,2060,2060,0
20250311,131200,21383335,2060,2060,2060,2060,0
20250311,131100,21383335,2060,2060,2060,2060,0
20250311,131000,21383335,2060,2060,2060,2060,3
20250311,130900,21377155,2075,2075,2075,2075,0
20250311,130800,21377155,2075,2075,2075,2075,0
20250311,130700,21377155,2075,2075,2075,2075,0
20250311,130600,21377155,2075,2075,2075,2075,0
20250311,130500,21377155,2075,2075,2075,2075,0
20250311,130400,21377155,2075,2075,2075,2075,0
20250311,130300,21377155,2075,2075,2075,2075,0
20250311,130200,21377155,2075,2075,2075,2075,48
20250311,130100,21277555,2075,2075,2075,2075,0
20250311,130000,21277555,2075,2075,2075,2075,0
20250311,125900,21277555,2075,2075,2075,2075,0
20250311,125800,21277555,2075,2075,2075,2075,0
20250311,125700,21277555,2075,2075,2075,2075,0
20250311,125600,21277555,2075,2075,2075,2075,0
20250311,125500,21277555,2075,2075,2075,2075,0
20250311,125400,21277555,2075,2075,2075,2075,0
20250311,125300,21277555,2075,2075,2075,2075,0
20250311,125200,21277555,2075,2065,2075,2065,12
20250311,125100,21252675,2070,2070,2070,2070,0
20250311,125000,21252675,2070,2070,2070,2070,0
20250311,124900,21252675,2070,2070,2070,2070,0
20250311,124800,21252675,2070,2070,2070,2070,0
20250311,124700,21252675,2070,2070,2070,2070,0
20250311,124600,21252675,2070,2070,2070,2070,0
20250311,124500,21252675,2070,2070,2070,2070,0
20250311,124400,21252675,2070,2070,2070,2070,0
20250311,124300,21252675,2070,2070,2070,2070,0
20250311,124200,21252675,2070,2070,2070,2070,0
20250311,124100,21252675,2070,2070,2070,2070,0
20250311,124000,21252675,2070,2070,2070,2070,0
20250311,123900,21252675,2070,2070,2070,2070,0
20250311,123800,21252675,2070,2070,2070,2070,0
20250311,123700,21252675,2070,2070,2070,2070,0
20250311,123600,21252675,2070,2070,2070,2070,0
20250311,123500,21252675,2070,2070,2070,2070,0
20250311,123400,21252675,2070,2070,2070,2070,0
20250311,123300,21252675,2070,2070,2070,2070,186
20250311,123200,20867655,2070,2070,2070,2070,0
20250311,123100,20867655,2070,2070,2070,2070,0
20250311,123000,20867655,2070,2070,2070,2070,0
20250311,122900,20867655,2070,2070,2070,2070,0
20250311,122800,20867655,2070,2070,2070,2070,0
20250311,122700,20867655,2070,2070,2070,2070,0
20250311,122600,20867655,2070,2070,2070,2070,0
20250311,122500,20867655,2070,2070,2070,2070,0
20250311,122400,20867655,2070,2070,2070,2070,0
20250311,122300,20867655,2070,2070,2070,2070,0
20250311,122200,20867655,2070,2070,2070,2070,150
20250311,122100,20557155,2070,2070,2070,2070,3
20250311,122000,20550945,2070,2070,2070,2070,0
20250311,121900,20550945,2070,2070,2070,2070,0
20250311,121800,20550945,2070,2070,2070,2070,0
20250311,121700,20550945,2070,2070,2070,2070,178
20250311,121600,20182485,2070,2070,2070,2070,0
20250311,121500,20182485,2070,2065,2070,2065,78
20250311,121400,20021075,2060,2055,2060,2055,22
20250311,121300,19975815,2055,2055,2055,2055,40
20250311,121200,19893615,2045,2045,2045,2045,0
20250311,121100,19893615,2045,2045,2045,2045,0
20250311,121000,19893615,2045,2045,2045,2045,0
20250311,120900,19893615,2045,2045,2045,2045,0
20250311,120800,19893615,2045,2045,2045,2045,0
20250311,120700,19893615,2045,2060,2060,2045,1000
20250311,120600,17844770,2060,2060,2060,2060,0
20250311,120500,17844770,2060,2060,2060,2060,0
20250311,120400,17844770,2060,2060,2060,2060,0
20250311,120300,17844770,2060,2060,2060,2060,0
20250311,120200,17844770,2060,2070,2070,2055,1000
20250311,120100,15784670,2095,2095,2095,2095,0
20250311,120000,15784670,2095,2095,2095,2095,0
20250311,115900,15784670,2095,2095,2095,2095,0
20250311,115800,15784670,2095,2095,2095,2095,0
20250311,115700,15784670,2095,2095,2095,2095,0
20250311,115600,15784670,2095,2095,2095,2095,0
20250311,115500,15784670,2095,2095,2095,2095,0
20250311,115400,15784670,2095,2095,2095,2095,0
20250311,115300,15784670,2095,2095,2095,2095,0
20250311,115200,15784670,2095,2095,2095,2095,0
20250311,115100,15784670,2095,2095,2095,2095,5
20250311,115000,15774195,2100,2100,2100,2100,0
20250311,114900,15774195,2100,2100,2100,2100,0
20250311,114800,15774195,2100,2100,2100,2100,0
20250311,114700,15774195,2100,2100,2100,2100,0
20250311,114600,15774195,2100,2100,2100,2100,0
20250311,114500,15774195,2100,2100,2100,2100,0
20250311,114400,15774195,2100,2100,2100,2100,0
20250311,114300,15774195,2100,2100,2100,2100,0
20250311,114200,15774195,2100,2100,2100,2100,0
20250311,114100,15774195,2100,2100,2100,2100,0
20250311,114000,15774195,2100,2100,2100,2100,0
20250311,113900,15774195,2100,2100,2100,2100,0
20250311,113800,15774195,2100,2100,2100,2100,0
20250311,113700,15774195,2100,2100,2100,2100,0
20250311,113600,15774195,2100,2100,2100,2100,0
20250311,113500,15774195,2100,2100,2100,2100,0
20250311,113400,15774195,2100,2100,2100,2100,0
20250311,113300,15774195,2100,2100,2100,2100,0
20250311,113200,15774195,2100,2100,2100,2100,0
20250311,113100,15774195,2100,2100,2100,2100,0
20250311,113000,15774195,2100,2100,2100,2100,0
20250311,112900,15774195,2100,2100,2100,2100,0
20250311,112800,15774195,2100,2100,2100,2100,0
20250311,112700,15774195,2100,2100,2100,2100,0
20250311,112600,15774195,2100,2100,2100,2100,0
20250311,112500,15774195,2100,2100,2100,2100,0
20250311,112400,15774195,2100,2100,2100,2100,0
20250311,112300,15774195,2100,2100,2100,2100,1
20250311,112200,15772095,2055,2055,2055,2055,0
20250311,112100,15772095,2055,2055,2055,2055,0
20250311,112000,15772095,2055,2090,2090,2055,876
20250311,111900,13955735,2110,2110,2110,2110,0
20250311,111800,13955735,2110,2110,2110,2110,0
20250311,111700,13955735,2110,2110,2110,2110,0
20250311,111600,13955735,2110,2110,2110,2110,0
20250311,111500,13955735,2110,2110,2110,2110,0
20250311,111400,13955735,2110,2110,2110,2110,0
20250311,111300,13955735,2110,2110,2110,2110,0
20250311,111200,13955735,2110,2110,2110,2110,0
20250311,111100,13955735,2110,2110,2110,2110,0
20250311,111000,13955735,2110,2110,2110,2110,0
20250311,110900,13955735,2110,2110,2110,2110,0
20250311,110800,13955735,2110,2110,2110,2110,0
20250311,110700,13955735,2110,2110,2110,2110,0
20250311,110600,13955735,2110,2110,2110,2110,0
20250311,110500,13955735,2110,2110,2110,2110,0
20250311,110400,13955735,2110,2110,2110,2110,0
20250311,110300,13955735,2110,2110,2110,2110,0
20250311,110200,13955735,2110,2110,2110,2110,0
20250311,110100,13955735,2110,2110,2110,2110,0
20250311,110000,13955735,2110,2110,2110,2110,0
20250311,105900,13955735,2110,2110,2110,2110,0
20250311,105800,13955735,2110,2110,2110,2110,0
20250311,105700,13955735,2110,2110,2110,2110,0
20250311,105600,13955735,2110,2110,2110,2110,0
20250311,105500,13955735,2110,2110,2110,2110,0
20250311,105400,13955735,2110,2110,2110,2110,0
20250311,105300,13955735,2110,2110,2110,2110,1
20250311,105200,13953625,2105,2095,2105,2095,6
20250311,105100,13941025,2100,2100,2100,2100,0
20250311,105000,13941025,2100,2100,2100,2100,0
20250311,104900,13941025,2100,2100,2100,2100,0
20250311,104800,13941025,2100,2100,2100,2100,0
20250311,104700,13941025,2100,2100,2100,2100,0
20250311,104600,13941025,2100,2100,2100,2100,1248
20250311,104500,11320225,2115,2115,2115,2115,0
20250311,104400,11320225,2115,2115,2115,2115,0
20250311,104300,11320225,2115,2115,2115,2115,0
20250311,104200,11320225,2115,2115,2115,2115,0
20250311,104100,11320225,2115,2115,2115,2115,0
20250311,104000,11320225,2115,2115,2115,2115,0
20250311,103900,11320225,2115,2115,2115,2115,0
20250311,103800,11320225,2115,2115,2115,2115,0
20250311,103700,11320225,2115,2115,2115,2115,0
20250311,103600,11320225,2115,2100,2115,2100,21
20250311,103500,11276110,2100,2110,2110,2100,540
20250311,103400,10142040,2110,2110,2110,2110,0
20250311,103300,10142040,2110,2110,2110,2110,0
20250311,103200,10142040,2110,2110,2110,2110,650
20250311,103100,8770540,2120,2120,2120,2120,0
20250311,103000,8770540,2120,2120,2120,2120,0
20250311,102900,8770540,2120,2120,2120,2120,0
20250311,102800,8770540,2120,2120,2120,2120,1
20250311,102700,8768420,2110,2110,2110,2110,2000
20250311,102600,4548420,2120,2120,2120,2120,0
20250311,102500,4548420,2120,2120,2120,2120,0
20250311,102400,4548420,2120,2120,2120,2120,1
20250311,102300,4546300,2110,2115,2115,2110,450
20250311,102200,3594760,2130,2130,2130,2130,0
20250311,102100,3594760,2130,2130,2130,2130,0
20250311,102000,3594760,2130,2130,2130,2130,0
20250311,101900,3594760,2130,2130,2130,2130,0
20250311,101800,3594760,2130,2130,2130,2130,0
20250311,101700,3594760,2130,2130,2130,2130,0
20250311,101600,3594760,2130,2130,2130,2130,0
20250311,101500,3594760,2130,2130,2130,2130,0
20250311,101400,3594760,2130,2130,2130,2130,0
20250311,101300,3594760,2130,2130,2130,2130,0
20250311,101200,3594760,2130,2130,2130,2130,0
20250311,101100,3594760,2130,2125,2130,2125,4
20250311,101000,3586255,2125,2125,2125,2125,0
20250311,100900,3586255,2125,2125,2125,2125,0
20250311,100800,3586255,2125,2125,2125,2125,0
20250311,100700,3586255,2125,2125,2125,2125,0
20250311,100600,3586255,2125,2125,2125,2125,0
20250311,100500,3586255,2125,2125,2125,2125,0
20250311,100400,3586255,2125,2125,2125,2125,0
20250311,100300,3586255,2125,2125,2125,2125,0
20250311,100200,3586255,2125,2125,2125,2125,0
20250311,100100,3586255,2125,2130,2130,2125,8
20250311,100000,3569230,2130,2130,2130,2130,0
20250311,095900,3569230,2130,2130,2130,2130,5
20250311,095800,3558580,2125,2120,2125,2120,6
20250311,095700,3545840,2120,2120,2120,2120,0
20250311,095600,3545840,2120,2120,2120,2120,0
20250311,095500,3545840,2120,2120,2120,2120,0
20250311,095400,3545840,2120,2120,2120,2120,0
20250311,095300,3545840,2120,2120,2120,2120,0
20250311,095200,3545840,2120,2120,2120,2120,2
20250311,095100,3541600,2115,2115,2115,2115,2
20250311,095000,3537370,2115,2115,2115,2115,0
20250311,094900,3537370,2115,2115,2115,2115,0
20250311,094800,3537370,2115,2120,2120,2115,47
20250311,094700,3437955,2130,2130,2130,2130,0
20250311,094600,3437955,2130,2130,2130,2130,0
20250311,094500,3437955,2130,2130,2130,2130,0
20250311,094400,3437955,2130,2130,2130,2130,0
20250311,094300,3437955,2130,2130,2130,2130,0
20250311,094200,3437955,2130,2130,2130,2130,0
20250311,094100,3437955,2130,2130,2130,2130,0
20250311,094000,3437955,2130,2130,2130,2130,0
20250311,093900,3437955,2130,2130,2130,2130,1
20250311,093800,3435825,2130,2130,2130,2130,1
20250311,093700,3433695,2115,2115,2115,2115,0
20250311,093600,3433695,2115,2115,2115,2115,0
20250311,093500,3433695,2115,2120,2120,2115,78
20250311,093400,3268575,2130,2130,2130,2130,0
20250311,093300,3268575,2130,2125,2130,2125,6
20250311,093200,3255820,2125,2125,2125,2125,0
20250311,093100,3255820,2125,2125,2125,2125,1
20250311,093000,3253695,2115,2115,2115,2115,0
20250311,092900,3253695,2115,2115,2115,2115,25
20250311,092800,3200820,2130,2130,2130,2130,0
20250311,092700,3200820,2130,2130,2130,2130,1
20250311,092600,3198690,2115,2125,2130,2115,4
20250311,092500,3190195,2125,2125,2125,2125,0
20250311,092400,3190195,2125,2125,2125,2125,1
20250311,092300,3188070,2110,2110,2110,2110,0
20250311,092200,3188070,2110,2110,2110,2110,0
20250311,092100,3188070,2110,2110,2110,2110,0
20250311,092000,3188070,2110,2110,2110,2110,0
20250311,091900,3188070,2110,2110,2110,2110,0
20250311,091800,3188070,2110,2110,2110,2110,0
20250311,091700,3188070,2110,2110,2110,2110,0
20250311,091600,3188070,2110,2110,2110,2110,0
20250311,091500,3188070,2110,2110,2110,2110,0
20250311,091400,3188070,2110,2110,2110,2110,0
20250311,091300,3188070,2110,2110,2110,2110,0
20250311,091200,3188070,2110,2110,2110,2110,0
20250311,091100,3188070,2110,2110,2110,2110,0
20250311,091000,3188070,2110,2110,2110,2110,0
20250311,090900,3188070,2110,2110,2110,2110,0
20250311,090800,3188070,2110,2110,2110,2110,0
20250311,090700,3188070,2110,2110,2110,2110,0
20250311,090600,3188070,2110,2110,2110,2110,0
20250311,090500,3188070,2110,2110,2110,2110,0
20250311,090400,3188070,2110,2110,2110,2110,0
20250311,090300,3188070,2110,2110,2110,2110,9
20250311,090200,3169080,2135,2135,2135,2135,0
20250311,090100,3169080,2135,2105,2135,2105,475
20250311,090000,2164860,2110,2110,2110,2110,1026
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195000 23819762 2080 2080 2080 2080 53
3 20250311 194900 23819762 2080 2080 2080 2080 0
4 20250311 194800 23819762 2080 2080 2080 2080 0
5 20250311 194700 23819762 2080 2080 2080 2080 0
6 20250311 194600 23819762 2080 2080 2080 2080 0
7 20250311 194500 23819762 2080 2080 2080 2080 0
8 20250311 194400 23819762 2080 2080 2080 2080 0
9 20250311 194300 23819762 2080 2080 2080 2080 0
10 20250311 194200 23819762 2080 2080 2080 2080 0
11 20250311 194100 23819762 2080 2080 2080 2080 0
12 20250311 194000 23819762 2080 2080 2080 2080 0
13 20250311 193900 23819762 2080 2080 2080 2080 0
14 20250311 193800 23819762 2080 2080 2080 2080 0
15 20250311 193700 23819762 2080 2080 2080 2080 0
16 20250311 193600 23819762 2080 2080 2080 2080 0
17 20250311 193500 23819762 2080 2080 2080 2080 0
18 20250311 193400 23819762 2080 2080 2080 2080 0
19 20250311 193300 23819762 2080 2080 2080 2080 0
20 20250311 193200 23819762 2080 2080 2080 2080 0
21 20250311 193100 23819762 2080 2080 2080 2080 0
22 20250311 193000 23819762 2080 2080 2080 2080 0
23 20250311 192900 23819762 2080 2080 2080 2080 0
24 20250311 192800 23819762 2080 2080 2080 2080 0
25 20250311 192700 23819762 2080 2080 2080 2080 0
26 20250311 192600 23819762 2080 2080 2080 2080 0
27 20250311 192500 23819762 2080 2080 2080 2080 0
28 20250311 192400 23819762 2080 2080 2080 2080 0
29 20250311 192300 23819762 2080 2080 2080 2080 0
30 20250311 192200 23819762 2080 2080 2080 2080 0
31 20250311 192100 23819762 2080 2080 2080 2080 0
32 20250311 192000 23819762 2080 2080 2080 2080 53
33 20250311 191900 23819762 2080 2080 2080 2080 0
34 20250311 191800 23819762 2080 2080 2080 2080 0
35 20250311 191700 23819762 2080 2080 2080 2080 0
36 20250311 191600 23819762 2080 2080 2080 2080 0
37 20250311 191500 23819762 2080 2080 2080 2080 0
38 20250311 191400 23819762 2080 2080 2080 2080 0
39 20250311 191300 23819762 2080 2080 2080 2080 0
40 20250311 191200 23819762 2080 2080 2080 2080 0
41 20250311 191100 23819762 2080 2080 2080 2080 0
42 20250311 191000 23819762 2080 2080 2080 2080 0
43 20250311 190900 23819762 2080 2080 2080 2080 0
44 20250311 190800 23819762 2080 2080 2080 2080 0
45 20250311 190700 23819762 2080 2080 2080 2080 0
46 20250311 190600 23819762 2080 2080 2080 2080 0
47 20250311 190500 23819762 2080 2080 2080 2080 0
48 20250311 190400 23819762 2080 2080 2080 2080 0
49 20250311 190300 23819762 2080 2080 2080 2080 0
50 20250311 190200 23819762 2080 2080 2080 2080 0
51 20250311 190100 23819762 2080 2080 2080 2080 0
52 20250311 190000 23819762 2080 2080 2080 2080 0
53 20250311 185900 23819762 2080 2080 2080 2080 0
54 20250311 185800 23819762 2080 2080 2080 2080 0
55 20250311 185700 23819762 2080 2080 2080 2080 0
56 20250311 185600 23819762 2080 2080 2080 2080 0
57 20250311 185500 23819762 2080 2080 2080 2080 0
58 20250311 185400 23819762 2080 2080 2080 2080 0
59 20250311 185300 23819762 2080 2080 2080 2080 0
60 20250311 185200 23819762 2080 2080 2080 2080 0
61 20250311 185100 23819762 2080 2080 2080 2080 0
62 20250311 185000 23819762 2080 2080 2080 2080 53
63 20250311 184900 23819762 2080 2080 2080 2080 0
64 20250311 184800 23819762 2080 2080 2080 2080 0
65 20250311 184700 23819762 2080 2080 2080 2080 0
66 20250311 184600 23819762 2080 2080 2080 2080 0
67 20250311 184500 23819762 2080 2080 2080 2080 0
68 20250311 184400 23819762 2080 2080 2080 2080 0
69 20250311 184300 23819762 2080 2080 2080 2080 0
70 20250311 184200 23819762 2080 2080 2080 2080 0
71 20250311 184100 23819762 2080 2080 2080 2080 0
72 20250311 184000 23819762 2080 2080 2080 2080 0
73 20250311 183900 23819762 2080 2080 2080 2080 0
74 20250311 183800 23819762 2080 2080 2080 2080 0
75 20250311 183700 23819762 2080 2080 2080 2080 0
76 20250311 183600 23819762 2080 2080 2080 2080 0
77 20250311 183500 23819762 2080 2080 2080 2080 0
78 20250311 183400 23819762 2080 2080 2080 2080 0
79 20250311 183300 23819762 2080 2080 2080 2080 0
80 20250311 183200 23819762 2080 2080 2080 2080 0
81 20250311 183100 23819762 2080 2080 2080 2080 0
82 20250311 183000 23819762 2080 2080 2080 2080 0
83 20250311 182900 23819762 2080 2080 2080 2080 0
84 20250311 182800 23819762 2080 2080 2080 2080 0
85 20250311 182700 23819762 2080 2080 2080 2080 0
86 20250311 182600 23819762 2080 2080 2080 2080 0
87 20250311 182500 23819762 2080 2080 2080 2080 0
88 20250311 182400 23819762 2080 2080 2080 2080 0
89 20250311 182300 23819762 2080 2080 2080 2080 0
90 20250311 182200 23819762 2080 2080 2080 2080 0
91 20250311 182100 23819762 2080 2080 2080 2080 0
92 20250311 182000 23819762 2080 2080 2080 2080 53
93 20250311 181900 23819762 2080 2080 2080 2080 0
94 20250311 181800 23819762 2080 2080 2080 2080 0
95 20250311 181700 23819762 2080 2080 2080 2080 0
96 20250311 181600 23819762 2080 2080 2080 2080 0
97 20250311 181500 23819762 2080 2080 2080 2080 0
98 20250311 181400 23819762 2080 2080 2080 2080 0
99 20250311 181300 23819762 2080 2080 2080 2080 0
100 20250311 181200 23819762 2080 2080 2080 2080 0
101 20250311 181100 23819762 2080 2080 2080 2080 0
102 20250311 181000 23819762 2080 2080 2080 2080 0
103 20250311 180900 23819762 2080 2080 2080 2080 0
104 20250311 180800 23819762 2080 2080 2080 2080 0
105 20250311 180700 23819762 2080 2080 2080 2080 0
106 20250311 180600 23819762 2080 2080 2080 2080 0
107 20250311 180500 23819762 2080 2080 2080 2080 0
108 20250311 180400 23819762 2080 2080 2080 2080 0
109 20250311 180300 23819762 2080 2080 2080 2080 0
110 20250311 180200 23819762 2080 2080 2080 2080 0
111 20250311 180100 23819762 2080 2080 2080 2080 0
112 20250311 180000 23819762 2080 2080 2080 2080 0
113 20250311 175900 23819762 2080 2080 2080 2080 0
114 20250311 175800 23819762 2080 2080 2080 2080 0
115 20250311 175700 23819762 2080 2080 2080 2080 0
116 20250311 175600 23819762 2080 2080 2080 2080 0
117 20250311 175500 23819762 2080 2080 2080 2080 0
118 20250311 175400 23819762 2080 2080 2080 2080 0
119 20250311 175300 23819762 2080 2080 2080 2080 0
120 20250311 175200 23819762 2080 2080 2080 2080 0
121 20250311 175100 23819762 2080 2080 2080 2080 0
122 20250311 175000 23819762 2080 2080 2080 2080 53
123 20250311 174900 23819762 2080 2080 2080 2080 0
124 20250311 174800 23819762 2080 2080 2080 2080 0
125 20250311 174700 23819762 2080 2080 2080 2080 0
126 20250311 174600 23819762 2080 2080 2080 2080 0
127 20250311 174500 23819762 2080 2080 2080 2080 0
128 20250311 174400 23819762 2080 2080 2080 2080 0
129 20250311 174300 23819762 2080 2080 2080 2080 0
130 20250311 174200 23819762 2080 2080 2080 2080 0
131 20250311 174100 23819762 2080 2080 2080 2080 0
132 20250311 174000 23819762 2080 2080 2080 2080 0
133 20250311 173900 23819762 2080 2080 2080 2080 0
134 20250311 173800 23819762 2080 2080 2080 2080 0
135 20250311 173700 23819762 2080 2080 2080 2080 0
136 20250311 173600 23819762 2080 2080 2080 2080 0
137 20250311 173500 23819762 2080 2080 2080 2080 0
138 20250311 173400 23819762 2080 2080 2080 2080 0
139 20250311 173300 23819762 2080 2080 2080 2080 0
140 20250311 173200 23819762 2080 2080 2080 2080 0
141 20250311 173100 23819762 2080 2080 2080 2080 0
142 20250311 173000 23819762 2080 2080 2080 2080 0
143 20250311 172900 23819762 2080 2080 2080 2080 0
144 20250311 172800 23819762 2080 2080 2080 2080 0
145 20250311 172700 23819762 2080 2080 2080 2080 0
146 20250311 172600 23819762 2080 2080 2080 2080 0
147 20250311 172500 23819762 2080 2080 2080 2080 0
148 20250311 172400 23819762 2080 2080 2080 2080 0
149 20250311 172300 23819762 2080 2080 2080 2080 0
150 20250311 172200 23819762 2080 2080 2080 2080 0
151 20250311 172100 23819762 2080 2080 2080 2080 0
152 20250311 172000 23819762 2080 2080 2080 2080 53
153 20250311 171900 23819762 2080 2080 2080 2080 0
154 20250311 171800 23819762 2080 2080 2080 2080 0
155 20250311 171700 23819762 2080 2080 2080 2080 0
156 20250311 171600 23819762 2080 2080 2080 2080 0
157 20250311 171500 23819762 2080 2080 2080 2080 0
158 20250311 171400 23819762 2080 2080 2080 2080 0
159 20250311 171300 23819762 2080 2080 2080 2080 0
160 20250311 171200 23819762 2080 2080 2080 2080 0
161 20250311 171100 23819762 2080 2080 2080 2080 0
162 20250311 171000 23819762 2080 2080 2080 2080 0
163 20250311 170900 23819762 2080 2080 2080 2080 0
164 20250311 170800 23819762 2080 2080 2080 2080 0
165 20250311 170700 23819762 2080 2080 2080 2080 0
166 20250311 170600 23819762 2080 2080 2080 2080 0
167 20250311 170500 23819762 2080 2080 2080 2080 0
168 20250311 170400 23819762 2080 2080 2080 2080 0
169 20250311 170300 23819762 2080 2080 2080 2080 0
170 20250311 170200 23819762 2080 2080 2080 2080 0
171 20250311 170100 23819762 2080 2080 2080 2080 0
172 20250311 170000 23819762 2080 2080 2080 2080 0
173 20250311 165900 23819762 2080 2080 2080 2080 0
174 20250311 165800 23819762 2080 2080 2080 2080 0
175 20250311 165700 23819762 2080 2080 2080 2080 0
176 20250311 165600 23819762 2080 2080 2080 2080 0
177 20250311 165500 23819762 2080 2080 2080 2080 0
178 20250311 165400 23819762 2080 2080 2080 2080 0
179 20250311 165300 23819762 2080 2080 2080 2080 0
180 20250311 165200 23819762 2080 2080 2080 2080 0
181 20250311 165100 23819762 2080 2080 2080 2080 0
182 20250311 165000 23819762 2080 2080 2080 2080 53
183 20250311 164900 23819762 2080 2080 2080 2080 0
184 20250311 164800 23819762 2080 2080 2080 2080 0
185 20250311 164700 23819762 2080 2080 2080 2080 0
186 20250311 164600 23819762 2080 2080 2080 2080 0
187 20250311 164500 23819762 2080 2080 2080 2080 0
188 20250311 164400 23819762 2080 2080 2080 2080 0
189 20250311 164300 23819762 2080 2080 2080 2080 0
190 20250311 164200 23819762 2080 2080 2080 2080 0
191 20250311 164100 23819762 2080 2080 2080 2080 0
192 20250311 164000 23819762 2080 2080 2080 2080 0
193 20250311 163900 23819762 2080 2080 2080 2080 0
194 20250311 163800 23819762 2080 2080 2080 2080 0
195 20250311 163700 23819762 2080 2080 2080 2080 0
196 20250311 163600 23819762 2080 2080 2080 2080 0
197 20250311 163500 23819762 2080 2080 2080 2080 0
198 20250311 163400 23819762 2080 2080 2080 2080 0
199 20250311 163300 23819762 2080 2080 2080 2080 0
200 20250311 163200 23819762 2080 2080 2080 2080 0
201 20250311 163100 23819762 2080 2080 2080 2080 0
202 20250311 163000 23819762 2080 2080 2080 2080 0
203 20250311 162900 23819762 2080 2080 2080 2080 0
204 20250311 162800 23819762 2080 2080 2080 2080 0
205 20250311 162700 23819762 2080 2080 2080 2080 0
206 20250311 162600 23819762 2080 2080 2080 2080 0
207 20250311 162500 23819762 2080 2080 2080 2080 0
208 20250311 162400 23819762 2080 2080 2080 2080 0
209 20250311 162300 23819762 2080 2080 2080 2080 0
210 20250311 162200 23819762 2080 2080 2080 2080 0
211 20250311 162100 23819762 2080 2080 2080 2080 0
212 20250311 162000 23819762 2080 2080 2080 2080 53
213 20250311 161900 23819762 2080 2080 2080 2080 0
214 20250311 161800 23819762 2080 2080 2080 2080 0
215 20250311 161700 23819762 2080 2080 2080 2080 0
216 20250311 161600 23819762 2080 2080 2080 2080 0
217 20250311 161500 23819762 2080 2080 2080 2080 0
218 20250311 161400 23819762 2080 2080 2080 2080 0
219 20250311 161300 23819762 2080 2080 2080 2080 0
220 20250311 161200 23819762 2080 2080 2080 2080 0
221 20250311 161100 23819762 2080 2080 2080 2080 0
222 20250311 161000 23819762 2080 2080 2080 2080 0
223 20250311 160900 23819762 2080 2080 2080 2080 0
224 20250311 160800 23819762 2080 2080 2080 2080 0
225 20250311 160700 23819762 2080 2080 2080 2080 0
226 20250311 160600 23819762 2080 2080 2080 2080 0
227 20250311 160500 23819762 2080 2080 2080 2080 0
228 20250311 160400 23819762 2080 2080 2080 2080 0
229 20250311 160300 23819762 2080 2080 2080 2080 0
230 20250311 160200 23819762 2080 2080 2080 2080 0
231 20250311 160100 23819762 2080 2080 2080 2080 0
232 20250311 160000 23819762 2080 2080 2080 2080 0
233 20250311 155900 23819762 2080 2080 2080 2080 0
234 20250311 155800 23819762 2080 2080 2080 2080 0
235 20250311 155700 23819762 2080 2080 2080 2080 0
236 20250311 155600 23819762 2080 2080 2080 2080 0
237 20250311 155500 23819762 2080 2080 2080 2080 0
238 20250311 155400 23819762 2080 2080 2080 2080 0
239 20250311 155300 23819762 2080 2080 2080 2080 0
240 20250311 155200 23819762 2080 2080 2080 2080 0
241 20250311 155100 23819762 2080 2080 2080 2080 0
242 20250311 155000 23819762 2080 2080 2080 2080 53
243 20250311 154900 23819762 2080 2080 2080 2080 0
244 20250311 154800 23819762 2080 2080 2080 2080 0
245 20250311 154700 23819762 2080 2080 2080 2080 0
246 20250311 154600 23819762 2080 2080 2080 2080 0
247 20250311 154500 23819762 2080 2080 2080 2080 0
248 20250311 154400 23819762 2080 2080 2080 2080 0
249 20250311 154300 23819762 2080 2080 2080 2080 0
250 20250311 154200 23819762 2080 2080 2080 2080 0
251 20250311 154100 23819762 2080 2080 2080 2080 0
252 20250311 154000 23819762 2080 2080 2080 2080 0
253 20250311 153900 23819762 2080 2080 2080 2080 0
254 20250311 153800 23819762 2080 2080 2080 2080 0
255 20250311 153700 23819762 2080 2080 2080 2080 0
256 20250311 153600 23819762 2080 2080 2080 2080 0
257 20250311 153500 23819762 2080 2080 2080 2080 0
258 20250311 153400 23819762 2080 2080 2080 2080 0
259 20250311 153300 23819762 2080 2080 2080 2080 0
260 20250311 153200 23819762 2080 2080 2080 2080 0
261 20250311 153100 23819762 2080 2080 2080 2080 0
262 20250311 153000 23819762 2080 2080 2080 2080 53
263 20250311 152900 23709522 2095 2095 2095 2095 0
264 20250311 152800 23709522 2095 2095 2095 2095 0
265 20250311 152700 23709522 2095 2095 2095 2095 0
266 20250311 152600 23709522 2095 2095 2095 2095 0
267 20250311 152500 23709522 2095 2095 2095 2095 0
268 20250311 152400 23709522 2095 2095 2095 2095 0
269 20250311 152300 23709522 2095 2095 2095 2095 0
270 20250311 152200 23709522 2095 2095 2095 2095 0
271 20250311 152100 23709522 2095 2095 2095 2095 0
272 20250311 152000 23709522 2095 2095 2095 2095 0
273 20250311 151900 23709522 2095 2095 2095 2095 0
274 20250311 151800 23709522 2095 2095 2095 2095 0
275 20250311 151700 23709522 2095 2095 2095 2095 0
276 20250311 151600 23709522 2095 2095 2095 2095 0
277 20250311 151500 23709522 2095 2095 2095 2095 0
278 20250311 151400 23709522 2095 2095 2095 2095 0
279 20250311 151300 23709522 2095 2095 2095 2095 0
280 20250311 151200 23709522 2095 2095 2095 2095 0
281 20250311 151100 23709522 2095 2095 2095 2095 0
282 20250311 151000 23709522 2095 2095 2095 2095 0
283 20250311 150900 23709522 2095 2095 2095 2095 0
284 20250311 150800 23709522 2095 2095 2095 2095 0
285 20250311 150700 23709522 2095 2095 2095 2095 0
286 20250311 150600 23709522 2095 2095 2095 2095 0
287 20250311 150500 23709522 2095 2095 2095 2095 0
288 20250311 150400 23709522 2095 2095 2095 2095 0
289 20250311 150300 23709522 2095 2095 2095 2095 0
290 20250311 150200 23709522 2095 2095 2095 2095 0
291 20250311 150100 23709522 2095 2095 2095 2095 0
292 20250311 150000 23709522 2095 2095 2095 2095 0
293 20250311 145900 23709522 2095 2095 2095 2095 0
294 20250311 145800 23709522 2095 2095 2095 2095 0
295 20250311 145700 23709522 2095 2095 2095 2095 0
296 20250311 145600 23709522 2095 2095 2095 2095 0
297 20250311 145500 23709522 2095 2095 2095 2095 0
298 20250311 145400 23709522 2095 2095 2095 2095 0
299 20250311 145300 23709522 2095 2095 2095 2095 0
300 20250311 145200 23709522 2095 2095 2095 2095 0
301 20250311 145100 23709522 2095 2095 2095 2095 0
302 20250311 145000 23709522 2095 2095 2095 2095 0
303 20250311 144900 23709522 2095 2095 2095 2095 0
304 20250311 144800 23709522 2095 2095 2095 2095 0
305 20250311 144700 23709522 2095 2095 2095 2095 0
306 20250311 144600 23709522 2095 2095 2095 2095 0
307 20250311 144500 23709522 2095 2095 2095 2095 0
308 20250311 144400 23709522 2095 2095 2095 2095 0
309 20250311 144300 23709522 2095 2095 2095 2095 0
310 20250311 144200 23709522 2095 2095 2095 2095 0
311 20250311 144100 23709522 2095 2095 2095 2095 0
312 20250311 144000 23709522 2095 2095 2095 2095 0
313 20250311 143900 23709522 2095 2095 2095 2095 1
314 20250311 143800 23707427 2080 2080 2080 2080 0
315 20250311 143700 23707427 2080 2080 2080 2080 0
316 20250311 143600 23707427 2080 2080 2080 2080 0
317 20250311 143500 23707427 2080 2080 2080 2080 0
318 20250311 143400 23707427 2080 2080 2080 2080 82
319 20250311 143300 23536867 2080 2080 2080 2080 0
320 20250311 143200 23536867 2080 2080 2080 2080 0
321 20250311 143100 23536867 2080 2080 2080 2080 0
322 20250311 143000 23536867 2080 2080 2080 2080 0
323 20250311 142900 23536867 2080 2080 2080 2080 0
324 20250311 142800 23536867 2080 2080 2080 2080 0
325 20250311 142700 23536867 2080 2080 2080 2080 0
326 20250311 142600 23536867 2080 2080 2080 2080 0
327 20250311 142500 23536867 2080 2080 2080 2080 0
328 20250311 142400 23536867 2080 2080 2080 2080 0
329 20250311 142300 23536867 2080 2080 2080 2080 0
330 20250311 142200 23536867 2080 2080 2080 2080 0
331 20250311 142100 23536867 2080 2080 2080 2080 0
332 20250311 142000 23536867 2080 2080 2080 2080 0
333 20250311 141900 23536867 2080 2080 2080 2080 0
334 20250311 141800 23536867 2080 2080 2080 2080 0
335 20250311 141700 23536867 2080 2080 2080 2080 0
336 20250311 141600 23536867 2080 2080 2080 2080 0
337 20250311 141500 23536867 2080 2080 2080 2080 0
338 20250311 141400 23536867 2080 2080 2080 2080 0
339 20250311 141300 23536867 2080 2080 2080 2080 0
340 20250311 141200 23536867 2080 2080 2080 2080 0
341 20250311 141100 23536867 2080 2080 2080 2080 0
342 20250311 141000 23536867 2080 2080 2080 2080 0
343 20250311 140900 23536867 2080 2080 2080 2080 0
344 20250311 140800 23536867 2080 2080 2080 2080 0
345 20250311 140700 23536867 2080 2075 2080 2075 398
346 20250311 140600 22709522 2075 2075 2075 2075 0
347 20250311 140500 22709522 2075 2075 2075 2075 0
348 20250311 140400 22709522 2075 2075 2075 2075 0
349 20250311 140300 22709522 2075 2075 2075 2075 0
350 20250311 140200 22709522 2075 2075 2075 2075 0
351 20250311 140100 22709522 2075 2075 2075 2075 0
352 20250311 140000 22709522 2075 2075 2075 2075 0
353 20250311 135900 22709522 2075 2075 2075 2075 0
354 20250311 135800 22709522 2075 2075 2075 2075 0
355 20250311 135700 22709522 2075 2075 2075 2075 0
356 20250311 135600 22709522 2075 2075 2075 2075 49
357 20250311 135500 22607847 2065 2065 2065 2065 0
358 20250311 135400 22607847 2065 2065 2065 2065 0
359 20250311 135300 22607847 2065 2065 2065 2065 0
360 20250311 135200 22607847 2065 2065 2065 2065 0
361 20250311 135100 22607847 2065 2065 2065 2065 0
362 20250311 135000 22607847 2065 2065 2065 2065 0
363 20250311 134900 22607847 2065 2065 2065 2065 38
364 20250311 134800 22529377 2065 2062 2065 2062 555
365 20250311 134700 21383335 2060 2060 2060 2060 0
366 20250311 134600 21383335 2060 2060 2060 2060 0
367 20250311 134500 21383335 2060 2060 2060 2060 0
368 20250311 134400 21383335 2060 2060 2060 2060 0
369 20250311 134300 21383335 2060 2060 2060 2060 0
370 20250311 134200 21383335 2060 2060 2060 2060 0
371 20250311 134100 21383335 2060 2060 2060 2060 0
372 20250311 134000 21383335 2060 2060 2060 2060 0
373 20250311 133900 21383335 2060 2060 2060 2060 0
374 20250311 133800 21383335 2060 2060 2060 2060 0
375 20250311 133700 21383335 2060 2060 2060 2060 0
376 20250311 133600 21383335 2060 2060 2060 2060 0
377 20250311 133500 21383335 2060 2060 2060 2060 0
378 20250311 133400 21383335 2060 2060 2060 2060 0
379 20250311 133300 21383335 2060 2060 2060 2060 0
380 20250311 133200 21383335 2060 2060 2060 2060 0
381 20250311 133100 21383335 2060 2060 2060 2060 0
382 20250311 133000 21383335 2060 2060 2060 2060 0
383 20250311 132900 21383335 2060 2060 2060 2060 0
384 20250311 132800 21383335 2060 2060 2060 2060 0
385 20250311 132700 21383335 2060 2060 2060 2060 0
386 20250311 132600 21383335 2060 2060 2060 2060 0
387 20250311 132500 21383335 2060 2060 2060 2060 0
388 20250311 132400 21383335 2060 2060 2060 2060 0
389 20250311 132300 21383335 2060 2060 2060 2060 0
390 20250311 132200 21383335 2060 2060 2060 2060 0
391 20250311 132100 21383335 2060 2060 2060 2060 0
392 20250311 132000 21383335 2060 2060 2060 2060 0
393 20250311 131900 21383335 2060 2060 2060 2060 0
394 20250311 131800 21383335 2060 2060 2060 2060 0
395 20250311 131700 21383335 2060 2060 2060 2060 0
396 20250311 131600 21383335 2060 2060 2060 2060 0
397 20250311 131500 21383335 2060 2060 2060 2060 0
398 20250311 131400 21383335 2060 2060 2060 2060 0
399 20250311 131300 21383335 2060 2060 2060 2060 0
400 20250311 131200 21383335 2060 2060 2060 2060 0
401 20250311 131100 21383335 2060 2060 2060 2060 0
402 20250311 131000 21383335 2060 2060 2060 2060 3
403 20250311 130900 21377155 2075 2075 2075 2075 0
404 20250311 130800 21377155 2075 2075 2075 2075 0
405 20250311 130700 21377155 2075 2075 2075 2075 0
406 20250311 130600 21377155 2075 2075 2075 2075 0
407 20250311 130500 21377155 2075 2075 2075 2075 0
408 20250311 130400 21377155 2075 2075 2075 2075 0
409 20250311 130300 21377155 2075 2075 2075 2075 0
410 20250311 130200 21377155 2075 2075 2075 2075 48
411 20250311 130100 21277555 2075 2075 2075 2075 0
412 20250311 130000 21277555 2075 2075 2075 2075 0
413 20250311 125900 21277555 2075 2075 2075 2075 0
414 20250311 125800 21277555 2075 2075 2075 2075 0
415 20250311 125700 21277555 2075 2075 2075 2075 0
416 20250311 125600 21277555 2075 2075 2075 2075 0
417 20250311 125500 21277555 2075 2075 2075 2075 0
418 20250311 125400 21277555 2075 2075 2075 2075 0
419 20250311 125300 21277555 2075 2075 2075 2075 0
420 20250311 125200 21277555 2075 2065 2075 2065 12
421 20250311 125100 21252675 2070 2070 2070 2070 0
422 20250311 125000 21252675 2070 2070 2070 2070 0
423 20250311 124900 21252675 2070 2070 2070 2070 0
424 20250311 124800 21252675 2070 2070 2070 2070 0
425 20250311 124700 21252675 2070 2070 2070 2070 0
426 20250311 124600 21252675 2070 2070 2070 2070 0
427 20250311 124500 21252675 2070 2070 2070 2070 0
428 20250311 124400 21252675 2070 2070 2070 2070 0
429 20250311 124300 21252675 2070 2070 2070 2070 0
430 20250311 124200 21252675 2070 2070 2070 2070 0
431 20250311 124100 21252675 2070 2070 2070 2070 0
432 20250311 124000 21252675 2070 2070 2070 2070 0
433 20250311 123900 21252675 2070 2070 2070 2070 0
434 20250311 123800 21252675 2070 2070 2070 2070 0
435 20250311 123700 21252675 2070 2070 2070 2070 0
436 20250311 123600 21252675 2070 2070 2070 2070 0
437 20250311 123500 21252675 2070 2070 2070 2070 0
438 20250311 123400 21252675 2070 2070 2070 2070 0
439 20250311 123300 21252675 2070 2070 2070 2070 186
440 20250311 123200 20867655 2070 2070 2070 2070 0
441 20250311 123100 20867655 2070 2070 2070 2070 0
442 20250311 123000 20867655 2070 2070 2070 2070 0
443 20250311 122900 20867655 2070 2070 2070 2070 0
444 20250311 122800 20867655 2070 2070 2070 2070 0
445 20250311 122700 20867655 2070 2070 2070 2070 0
446 20250311 122600 20867655 2070 2070 2070 2070 0
447 20250311 122500 20867655 2070 2070 2070 2070 0
448 20250311 122400 20867655 2070 2070 2070 2070 0
449 20250311 122300 20867655 2070 2070 2070 2070 0
450 20250311 122200 20867655 2070 2070 2070 2070 150
451 20250311 122100 20557155 2070 2070 2070 2070 3
452 20250311 122000 20550945 2070 2070 2070 2070 0
453 20250311 121900 20550945 2070 2070 2070 2070 0
454 20250311 121800 20550945 2070 2070 2070 2070 0
455 20250311 121700 20550945 2070 2070 2070 2070 178
456 20250311 121600 20182485 2070 2070 2070 2070 0
457 20250311 121500 20182485 2070 2065 2070 2065 78
458 20250311 121400 20021075 2060 2055 2060 2055 22
459 20250311 121300 19975815 2055 2055 2055 2055 40
460 20250311 121200 19893615 2045 2045 2045 2045 0
461 20250311 121100 19893615 2045 2045 2045 2045 0
462 20250311 121000 19893615 2045 2045 2045 2045 0
463 20250311 120900 19893615 2045 2045 2045 2045 0
464 20250311 120800 19893615 2045 2045 2045 2045 0
465 20250311 120700 19893615 2045 2060 2060 2045 1000
466 20250311 120600 17844770 2060 2060 2060 2060 0
467 20250311 120500 17844770 2060 2060 2060 2060 0
468 20250311 120400 17844770 2060 2060 2060 2060 0
469 20250311 120300 17844770 2060 2060 2060 2060 0
470 20250311 120200 17844770 2060 2070 2070 2055 1000
471 20250311 120100 15784670 2095 2095 2095 2095 0
472 20250311 120000 15784670 2095 2095 2095 2095 0
473 20250311 115900 15784670 2095 2095 2095 2095 0
474 20250311 115800 15784670 2095 2095 2095 2095 0
475 20250311 115700 15784670 2095 2095 2095 2095 0
476 20250311 115600 15784670 2095 2095 2095 2095 0
477 20250311 115500 15784670 2095 2095 2095 2095 0
478 20250311 115400 15784670 2095 2095 2095 2095 0
479 20250311 115300 15784670 2095 2095 2095 2095 0
480 20250311 115200 15784670 2095 2095 2095 2095 0
481 20250311 115100 15784670 2095 2095 2095 2095 5
482 20250311 115000 15774195 2100 2100 2100 2100 0
483 20250311 114900 15774195 2100 2100 2100 2100 0
484 20250311 114800 15774195 2100 2100 2100 2100 0
485 20250311 114700 15774195 2100 2100 2100 2100 0
486 20250311 114600 15774195 2100 2100 2100 2100 0
487 20250311 114500 15774195 2100 2100 2100 2100 0
488 20250311 114400 15774195 2100 2100 2100 2100 0
489 20250311 114300 15774195 2100 2100 2100 2100 0
490 20250311 114200 15774195 2100 2100 2100 2100 0
491 20250311 114100 15774195 2100 2100 2100 2100 0
492 20250311 114000 15774195 2100 2100 2100 2100 0
493 20250311 113900 15774195 2100 2100 2100 2100 0
494 20250311 113800 15774195 2100 2100 2100 2100 0
495 20250311 113700 15774195 2100 2100 2100 2100 0
496 20250311 113600 15774195 2100 2100 2100 2100 0
497 20250311 113500 15774195 2100 2100 2100 2100 0
498 20250311 113400 15774195 2100 2100 2100 2100 0
499 20250311 113300 15774195 2100 2100 2100 2100 0
500 20250311 113200 15774195 2100 2100 2100 2100 0
501 20250311 113100 15774195 2100 2100 2100 2100 0
502 20250311 113000 15774195 2100 2100 2100 2100 0
503 20250311 112900 15774195 2100 2100 2100 2100 0
504 20250311 112800 15774195 2100 2100 2100 2100 0
505 20250311 112700 15774195 2100 2100 2100 2100 0
506 20250311 112600 15774195 2100 2100 2100 2100 0
507 20250311 112500 15774195 2100 2100 2100 2100 0
508 20250311 112400 15774195 2100 2100 2100 2100 0
509 20250311 112300 15774195 2100 2100 2100 2100 1
510 20250311 112200 15772095 2055 2055 2055 2055 0
511 20250311 112100 15772095 2055 2055 2055 2055 0
512 20250311 112000 15772095 2055 2090 2090 2055 876
513 20250311 111900 13955735 2110 2110 2110 2110 0
514 20250311 111800 13955735 2110 2110 2110 2110 0
515 20250311 111700 13955735 2110 2110 2110 2110 0
516 20250311 111600 13955735 2110 2110 2110 2110 0
517 20250311 111500 13955735 2110 2110 2110 2110 0
518 20250311 111400 13955735 2110 2110 2110 2110 0
519 20250311 111300 13955735 2110 2110 2110 2110 0
520 20250311 111200 13955735 2110 2110 2110 2110 0
521 20250311 111100 13955735 2110 2110 2110 2110 0
522 20250311 111000 13955735 2110 2110 2110 2110 0
523 20250311 110900 13955735 2110 2110 2110 2110 0
524 20250311 110800 13955735 2110 2110 2110 2110 0
525 20250311 110700 13955735 2110 2110 2110 2110 0
526 20250311 110600 13955735 2110 2110 2110 2110 0
527 20250311 110500 13955735 2110 2110 2110 2110 0
528 20250311 110400 13955735 2110 2110 2110 2110 0
529 20250311 110300 13955735 2110 2110 2110 2110 0
530 20250311 110200 13955735 2110 2110 2110 2110 0
531 20250311 110100 13955735 2110 2110 2110 2110 0
532 20250311 110000 13955735 2110 2110 2110 2110 0
533 20250311 105900 13955735 2110 2110 2110 2110 0
534 20250311 105800 13955735 2110 2110 2110 2110 0
535 20250311 105700 13955735 2110 2110 2110 2110 0
536 20250311 105600 13955735 2110 2110 2110 2110 0
537 20250311 105500 13955735 2110 2110 2110 2110 0
538 20250311 105400 13955735 2110 2110 2110 2110 0
539 20250311 105300 13955735 2110 2110 2110 2110 1
540 20250311 105200 13953625 2105 2095 2105 2095 6
541 20250311 105100 13941025 2100 2100 2100 2100 0
542 20250311 105000 13941025 2100 2100 2100 2100 0
543 20250311 104900 13941025 2100 2100 2100 2100 0
544 20250311 104800 13941025 2100 2100 2100 2100 0
545 20250311 104700 13941025 2100 2100 2100 2100 0
546 20250311 104600 13941025 2100 2100 2100 2100 1248
547 20250311 104500 11320225 2115 2115 2115 2115 0
548 20250311 104400 11320225 2115 2115 2115 2115 0
549 20250311 104300 11320225 2115 2115 2115 2115 0
550 20250311 104200 11320225 2115 2115 2115 2115 0
551 20250311 104100 11320225 2115 2115 2115 2115 0
552 20250311 104000 11320225 2115 2115 2115 2115 0
553 20250311 103900 11320225 2115 2115 2115 2115 0
554 20250311 103800 11320225 2115 2115 2115 2115 0
555 20250311 103700 11320225 2115 2115 2115 2115 0
556 20250311 103600 11320225 2115 2100 2115 2100 21
557 20250311 103500 11276110 2100 2110 2110 2100 540
558 20250311 103400 10142040 2110 2110 2110 2110 0
559 20250311 103300 10142040 2110 2110 2110 2110 0
560 20250311 103200 10142040 2110 2110 2110 2110 650
561 20250311 103100 8770540 2120 2120 2120 2120 0
562 20250311 103000 8770540 2120 2120 2120 2120 0
563 20250311 102900 8770540 2120 2120 2120 2120 0
564 20250311 102800 8770540 2120 2120 2120 2120 1
565 20250311 102700 8768420 2110 2110 2110 2110 2000
566 20250311 102600 4548420 2120 2120 2120 2120 0
567 20250311 102500 4548420 2120 2120 2120 2120 0
568 20250311 102400 4548420 2120 2120 2120 2120 1
569 20250311 102300 4546300 2110 2115 2115 2110 450
570 20250311 102200 3594760 2130 2130 2130 2130 0
571 20250311 102100 3594760 2130 2130 2130 2130 0
572 20250311 102000 3594760 2130 2130 2130 2130 0
573 20250311 101900 3594760 2130 2130 2130 2130 0
574 20250311 101800 3594760 2130 2130 2130 2130 0
575 20250311 101700 3594760 2130 2130 2130 2130 0
576 20250311 101600 3594760 2130 2130 2130 2130 0
577 20250311 101500 3594760 2130 2130 2130 2130 0
578 20250311 101400 3594760 2130 2130 2130 2130 0
579 20250311 101300 3594760 2130 2130 2130 2130 0
580 20250311 101200 3594760 2130 2130 2130 2130 0
581 20250311 101100 3594760 2130 2125 2130 2125 4
582 20250311 101000 3586255 2125 2125 2125 2125 0
583 20250311 100900 3586255 2125 2125 2125 2125 0
584 20250311 100800 3586255 2125 2125 2125 2125 0
585 20250311 100700 3586255 2125 2125 2125 2125 0
586 20250311 100600 3586255 2125 2125 2125 2125 0
587 20250311 100500 3586255 2125 2125 2125 2125 0
588 20250311 100400 3586255 2125 2125 2125 2125 0
589 20250311 100300 3586255 2125 2125 2125 2125 0
590 20250311 100200 3586255 2125 2125 2125 2125 0
591 20250311 100100 3586255 2125 2130 2130 2125 8
592 20250311 100000 3569230 2130 2130 2130 2130 0
593 20250311 095900 3569230 2130 2130 2130 2130 5
594 20250311 095800 3558580 2125 2120 2125 2120 6
595 20250311 095700 3545840 2120 2120 2120 2120 0
596 20250311 095600 3545840 2120 2120 2120 2120 0
597 20250311 095500 3545840 2120 2120 2120 2120 0
598 20250311 095400 3545840 2120 2120 2120 2120 0
599 20250311 095300 3545840 2120 2120 2120 2120 0
600 20250311 095200 3545840 2120 2120 2120 2120 2
601 20250311 095100 3541600 2115 2115 2115 2115 2
602 20250311 095000 3537370 2115 2115 2115 2115 0
603 20250311 094900 3537370 2115 2115 2115 2115 0
604 20250311 094800 3537370 2115 2120 2120 2115 47
605 20250311 094700 3437955 2130 2130 2130 2130 0
606 20250311 094600 3437955 2130 2130 2130 2130 0
607 20250311 094500 3437955 2130 2130 2130 2130 0
608 20250311 094400 3437955 2130 2130 2130 2130 0
609 20250311 094300 3437955 2130 2130 2130 2130 0
610 20250311 094200 3437955 2130 2130 2130 2130 0
611 20250311 094100 3437955 2130 2130 2130 2130 0
612 20250311 094000 3437955 2130 2130 2130 2130 0
613 20250311 093900 3437955 2130 2130 2130 2130 1
614 20250311 093800 3435825 2130 2130 2130 2130 1
615 20250311 093700 3433695 2115 2115 2115 2115 0
616 20250311 093600 3433695 2115 2115 2115 2115 0
617 20250311 093500 3433695 2115 2120 2120 2115 78
618 20250311 093400 3268575 2130 2130 2130 2130 0
619 20250311 093300 3268575 2130 2125 2130 2125 6
620 20250311 093200 3255820 2125 2125 2125 2125 0
621 20250311 093100 3255820 2125 2125 2125 2125 1
622 20250311 093000 3253695 2115 2115 2115 2115 0
623 20250311 092900 3253695 2115 2115 2115 2115 25
624 20250311 092800 3200820 2130 2130 2130 2130 0
625 20250311 092700 3200820 2130 2130 2130 2130 1
626 20250311 092600 3198690 2115 2125 2130 2115 4
627 20250311 092500 3190195 2125 2125 2125 2125 0
628 20250311 092400 3190195 2125 2125 2125 2125 1
629 20250311 092300 3188070 2110 2110 2110 2110 0
630 20250311 092200 3188070 2110 2110 2110 2110 0
631 20250311 092100 3188070 2110 2110 2110 2110 0
632 20250311 092000 3188070 2110 2110 2110 2110 0
633 20250311 091900 3188070 2110 2110 2110 2110 0
634 20250311 091800 3188070 2110 2110 2110 2110 0
635 20250311 091700 3188070 2110 2110 2110 2110 0
636 20250311 091600 3188070 2110 2110 2110 2110 0
637 20250311 091500 3188070 2110 2110 2110 2110 0
638 20250311 091400 3188070 2110 2110 2110 2110 0
639 20250311 091300 3188070 2110 2110 2110 2110 0
640 20250311 091200 3188070 2110 2110 2110 2110 0
641 20250311 091100 3188070 2110 2110 2110 2110 0
642 20250311 091000 3188070 2110 2110 2110 2110 0
643 20250311 090900 3188070 2110 2110 2110 2110 0
644 20250311 090800 3188070 2110 2110 2110 2110 0
645 20250311 090700 3188070 2110 2110 2110 2110 0
646 20250311 090600 3188070 2110 2110 2110 2110 0
647 20250311 090500 3188070 2110 2110 2110 2110 0
648 20250311 090400 3188070 2110 2110 2110 2110 0
649 20250311 090300 3188070 2110 2110 2110 2110 9
650 20250311 090200 3169080 2135 2135 2135 2135 0
651 20250311 090100 3169080 2135 2105 2135 2105 475
652 20250311 090000 2164860 2110 2110 2110 2110 1026

1
067770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,8396593,0,17800777160,0.00
20250306,0,8396593,0,18808368320,0.00
20250305,0,8396593,0,18262589775,0.00
20250304,0,8396593,0,18556470530,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 8396593 0 17800777160 0.00
3 20250306 0 8396593 0 18808368320 0.00
4 20250305 0 8396593 0 18262589775 0.00
5 20250304 0 8396593 0 18556470530 0.00