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

659
078860/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195700,176702425,1730,1730,1730,1730,2741
20250311,195600,176702425,1730,1730,1730,1730,0
20250311,195500,176702425,1730,1730,1730,1730,0
20250311,195400,176702425,1730,1730,1730,1730,0
20250311,195300,176702425,1730,1730,1730,1730,0
20250311,195200,176702425,1730,1730,1730,1730,0
20250311,195100,176702425,1730,1730,1730,1730,0
20250311,195000,176702425,1730,1730,1730,1730,0
20250311,194900,176702425,1730,1730,1730,1730,0
20250311,194800,176702425,1730,1730,1730,1730,0
20250311,194700,176702425,1730,1730,1730,1730,0
20250311,194600,176702425,1730,1730,1730,1730,0
20250311,194500,176702425,1730,1730,1730,1730,0
20250311,194400,176702425,1730,1730,1730,1730,0
20250311,194300,176702425,1730,1730,1730,1730,0
20250311,194200,176702425,1730,1730,1730,1730,0
20250311,194100,176702425,1730,1730,1730,1730,0
20250311,194000,176702425,1730,1730,1730,1730,0
20250311,193900,176702425,1730,1730,1730,1730,0
20250311,193800,176702425,1730,1730,1730,1730,0
20250311,193700,176702425,1730,1730,1730,1730,0
20250311,193600,176702425,1730,1730,1730,1730,0
20250311,193500,176702425,1730,1730,1730,1730,0
20250311,193400,176702425,1730,1730,1730,1730,0
20250311,193300,176702425,1730,1730,1730,1730,0
20250311,193200,176702425,1730,1730,1730,1730,0
20250311,193100,176702425,1730,1730,1730,1730,0
20250311,193000,176702425,1730,1730,1730,1730,0
20250311,192900,176702425,1730,1730,1730,1730,0
20250311,192800,176702425,1730,1730,1730,1730,0
20250311,192700,176702425,1730,1730,1730,1730,2741
20250311,192600,176702425,1730,1730,1730,1730,0
20250311,192500,176702425,1730,1730,1730,1730,0
20250311,192400,176702425,1730,1730,1730,1730,0
20250311,192300,176702425,1730,1730,1730,1730,0
20250311,192200,176702425,1730,1730,1730,1730,0
20250311,192100,176702425,1730,1730,1730,1730,0
20250311,192000,176702425,1730,1730,1730,1730,0
20250311,191900,176702425,1730,1730,1730,1730,0
20250311,191800,176702425,1730,1730,1730,1730,0
20250311,191700,176702425,1730,1730,1730,1730,0
20250311,191600,176702425,1730,1730,1730,1730,0
20250311,191500,176702425,1730,1730,1730,1730,0
20250311,191400,176702425,1730,1730,1730,1730,0
20250311,191300,176702425,1730,1730,1730,1730,0
20250311,191200,176702425,1730,1730,1730,1730,0
20250311,191100,176702425,1730,1730,1730,1730,0
20250311,191000,176702425,1730,1730,1730,1730,0
20250311,190900,176702425,1730,1730,1730,1730,0
20250311,190800,176702425,1730,1730,1730,1730,0
20250311,190700,176702425,1730,1730,1730,1730,0
20250311,190600,176702425,1730,1730,1730,1730,0
20250311,190500,176702425,1730,1730,1730,1730,0
20250311,190400,176702425,1730,1730,1730,1730,0
20250311,190300,176702425,1730,1730,1730,1730,0
20250311,190200,176702425,1730,1730,1730,1730,0
20250311,190100,176702425,1730,1730,1730,1730,0
20250311,190000,176702425,1730,1730,1730,1730,0
20250311,185900,176702425,1730,1730,1730,1730,0
20250311,185800,176702425,1730,1730,1730,1730,0
20250311,185700,176702425,1730,1730,1730,1730,2741
20250311,185600,176702425,1730,1730,1730,1730,0
20250311,185500,176702425,1730,1730,1730,1730,0
20250311,185400,176702425,1730,1730,1730,1730,0
20250311,185300,176702425,1730,1730,1730,1730,0
20250311,185200,176702425,1730,1730,1730,1730,0
20250311,185100,176702425,1730,1730,1730,1730,0
20250311,185000,176702425,1730,1730,1730,1730,0
20250311,184900,176702425,1730,1730,1730,1730,0
20250311,184800,176702425,1730,1730,1730,1730,0
20250311,184700,176702425,1730,1730,1730,1730,0
20250311,184600,176702425,1730,1730,1730,1730,0
20250311,184500,176702425,1730,1730,1730,1730,0
20250311,184400,176702425,1730,1730,1730,1730,0
20250311,184300,176702425,1730,1730,1730,1730,0
20250311,184200,176702425,1730,1730,1730,1730,0
20250311,184100,176702425,1730,1730,1730,1730,0
20250311,184000,176702425,1730,1730,1730,1730,0
20250311,183900,176702425,1730,1730,1730,1730,0
20250311,183800,176702425,1730,1730,1730,1730,0
20250311,183700,176702425,1730,1730,1730,1730,0
20250311,183600,176702425,1730,1730,1730,1730,0
20250311,183500,176702425,1730,1730,1730,1730,0
20250311,183400,176702425,1730,1730,1730,1730,0
20250311,183300,176702425,1730,1730,1730,1730,0
20250311,183200,176702425,1730,1730,1730,1730,0
20250311,183100,176702425,1730,1730,1730,1730,0
20250311,183000,176702425,1730,1730,1730,1730,0
20250311,182900,176702425,1730,1730,1730,1730,0
20250311,182800,176702425,1730,1730,1730,1730,0
20250311,182700,176702425,1730,1730,1730,1730,2741
20250311,182600,176702425,1730,1730,1730,1730,0
20250311,182500,176702425,1730,1730,1730,1730,0
20250311,182400,176702425,1730,1730,1730,1730,0
20250311,182300,176702425,1730,1730,1730,1730,0
20250311,182200,176702425,1730,1730,1730,1730,0
20250311,182100,176702425,1730,1730,1730,1730,0
20250311,182000,176702425,1730,1730,1730,1730,0
20250311,181900,176702425,1730,1730,1730,1730,0
20250311,181800,176702425,1730,1730,1730,1730,0
20250311,181700,176702425,1730,1730,1730,1730,0
20250311,181600,176702425,1730,1730,1730,1730,0
20250311,181500,176702425,1730,1730,1730,1730,0
20250311,181400,176702425,1730,1730,1730,1730,0
20250311,181300,176702425,1730,1730,1730,1730,0
20250311,181200,176702425,1730,1730,1730,1730,0
20250311,181100,176702425,1730,1730,1730,1730,0
20250311,181000,176702425,1730,1730,1730,1730,0
20250311,180900,176702425,1730,1730,1730,1730,0
20250311,180800,176702425,1730,1730,1730,1730,0
20250311,180700,176702425,1730,1730,1730,1730,0
20250311,180600,176702425,1730,1730,1730,1730,0
20250311,180500,176702425,1730,1730,1730,1730,0
20250311,180400,176702425,1730,1730,1730,1730,0
20250311,180300,176702425,1730,1730,1730,1730,0
20250311,180200,176702425,1730,1730,1730,1730,0
20250311,180100,176702425,1730,1730,1730,1730,0
20250311,180000,176702425,1730,1730,1730,1730,0
20250311,175900,176702425,1730,1730,1730,1730,0
20250311,175800,176702425,1730,1730,1730,1730,0
20250311,175700,176702425,1730,1730,1730,1730,2741
20250311,175600,176702425,1730,1730,1730,1730,0
20250311,175500,176702425,1730,1730,1730,1730,0
20250311,175400,176702425,1730,1730,1730,1730,0
20250311,175300,176702425,1730,1730,1730,1730,0
20250311,175200,176702425,1730,1730,1730,1730,0
20250311,175100,176702425,1730,1730,1730,1730,0
20250311,175000,176702425,1730,1730,1730,1730,0
20250311,174900,176702425,1730,1730,1730,1730,0
20250311,174800,176702425,1730,1730,1730,1730,0
20250311,174700,176702425,1730,1730,1730,1730,0
20250311,174600,176702425,1730,1730,1730,1730,0
20250311,174500,176702425,1730,1730,1730,1730,0
20250311,174400,176702425,1730,1730,1730,1730,0
20250311,174300,176702425,1730,1730,1730,1730,0
20250311,174200,176702425,1730,1730,1730,1730,0
20250311,174100,176702425,1730,1730,1730,1730,0
20250311,174000,176702425,1730,1730,1730,1730,0
20250311,173900,176702425,1730,1730,1730,1730,0
20250311,173800,176702425,1730,1730,1730,1730,0
20250311,173700,176702425,1730,1730,1730,1730,0
20250311,173600,176702425,1730,1730,1730,1730,0
20250311,173500,176702425,1730,1730,1730,1730,0
20250311,173400,176702425,1730,1730,1730,1730,0
20250311,173300,176702425,1730,1730,1730,1730,0
20250311,173200,176702425,1730,1730,1730,1730,0
20250311,173100,176702425,1730,1730,1730,1730,0
20250311,173000,176702425,1730,1730,1730,1730,0
20250311,172900,176702425,1730,1730,1730,1730,0
20250311,172800,176702425,1730,1730,1730,1730,0
20250311,172700,176702425,1730,1730,1730,1730,2741
20250311,172600,176702425,1730,1730,1730,1730,0
20250311,172500,176702425,1730,1730,1730,1730,0
20250311,172400,176702425,1730,1730,1730,1730,0
20250311,172300,176702425,1730,1730,1730,1730,0
20250311,172200,176702425,1730,1730,1730,1730,0
20250311,172100,176702425,1730,1730,1730,1730,0
20250311,172000,176702425,1730,1730,1730,1730,0
20250311,171900,176702425,1730,1730,1730,1730,0
20250311,171800,176702425,1730,1730,1730,1730,0
20250311,171700,176702425,1730,1730,1730,1730,0
20250311,171600,176702425,1730,1730,1730,1730,0
20250311,171500,176702425,1730,1730,1730,1730,0
20250311,171400,176702425,1730,1730,1730,1730,0
20250311,171300,176702425,1730,1730,1730,1730,0
20250311,171200,176702425,1730,1730,1730,1730,0
20250311,171100,176702425,1730,1730,1730,1730,0
20250311,171000,176702425,1730,1730,1730,1730,0
20250311,170900,176702425,1730,1730,1730,1730,0
20250311,170800,176702425,1730,1730,1730,1730,0
20250311,170700,176702425,1730,1730,1730,1730,0
20250311,170600,176702425,1730,1730,1730,1730,0
20250311,170500,176702425,1730,1730,1730,1730,0
20250311,170400,176702425,1730,1730,1730,1730,0
20250311,170300,176702425,1730,1730,1730,1730,0
20250311,170200,176702425,1730,1730,1730,1730,0
20250311,170100,176702425,1730,1730,1730,1730,0
20250311,170000,176702425,1730,1730,1730,1730,0
20250311,165900,176702425,1730,1730,1730,1730,0
20250311,165800,176702425,1730,1730,1730,1730,0
20250311,165700,176702425,1730,1730,1730,1730,2741
20250311,165600,176702425,1730,1730,1730,1730,0
20250311,165500,176702425,1730,1730,1730,1730,0
20250311,165400,176702425,1730,1730,1730,1730,0
20250311,165300,176702425,1730,1730,1730,1730,0
20250311,165200,176702425,1730,1730,1730,1730,0
20250311,165100,176702425,1730,1730,1730,1730,0
20250311,165000,176702425,1730,1730,1730,1730,0
20250311,164900,176702425,1730,1730,1730,1730,0
20250311,164800,176702425,1730,1730,1730,1730,0
20250311,164700,176702425,1730,1730,1730,1730,0
20250311,164600,176702425,1730,1730,1730,1730,0
20250311,164500,176702425,1730,1730,1730,1730,0
20250311,164400,176702425,1730,1730,1730,1730,0
20250311,164300,176702425,1730,1730,1730,1730,0
20250311,164200,176702425,1730,1730,1730,1730,0
20250311,164100,176702425,1730,1730,1730,1730,0
20250311,164000,176702425,1730,1730,1730,1730,0
20250311,163900,176702425,1730,1730,1730,1730,0
20250311,163800,176702425,1730,1730,1730,1730,0
20250311,163700,176702425,1730,1730,1730,1730,0
20250311,163600,176702425,1730,1730,1730,1730,0
20250311,163500,176702425,1730,1730,1730,1730,0
20250311,163400,176702425,1730,1730,1730,1730,0
20250311,163300,176702425,1730,1730,1730,1730,0
20250311,163200,176702425,1730,1730,1730,1730,0
20250311,163100,176702425,1730,1730,1730,1730,0
20250311,163000,176702425,1730,1730,1730,1730,0
20250311,162900,176702425,1730,1730,1730,1730,0
20250311,162800,176702425,1730,1730,1730,1730,0
20250311,162700,176702425,1730,1730,1730,1730,2741
20250311,162600,176702425,1730,1730,1730,1730,0
20250311,162500,176702425,1730,1730,1730,1730,0
20250311,162400,176702425,1730,1730,1730,1730,0
20250311,162300,176702425,1730,1730,1730,1730,0
20250311,162200,176702425,1730,1730,1730,1730,0
20250311,162100,176702425,1730,1730,1730,1730,0
20250311,162000,176702425,1730,1730,1730,1730,0
20250311,161900,176702425,1730,1730,1730,1730,0
20250311,161800,176702425,1730,1730,1730,1730,0
20250311,161700,176702425,1730,1730,1730,1730,0
20250311,161600,176702425,1730,1730,1730,1730,0
20250311,161500,176702425,1730,1730,1730,1730,0
20250311,161400,176702425,1730,1730,1730,1730,0
20250311,161300,176702425,1730,1730,1730,1730,0
20250311,161200,176702425,1730,1730,1730,1730,0
20250311,161100,176702425,1730,1730,1730,1730,0
20250311,161000,176702425,1730,1730,1730,1730,0
20250311,160900,176702425,1730,1730,1730,1730,0
20250311,160800,176702425,1730,1730,1730,1730,0
20250311,160700,176702425,1730,1730,1730,1730,0
20250311,160600,176702425,1730,1730,1730,1730,0
20250311,160500,176702425,1730,1730,1730,1730,0
20250311,160400,176702425,1730,1730,1730,1730,0
20250311,160300,176702425,1730,1730,1730,1730,0
20250311,160200,176702425,1730,1730,1730,1730,0
20250311,160100,176702425,1730,1730,1730,1730,0
20250311,160000,176702425,1730,1730,1730,1730,0
20250311,155900,176702425,1730,1730,1730,1730,0
20250311,155800,176702425,1730,1730,1730,1730,0
20250311,155700,176702425,1730,1730,1730,1730,2741
20250311,155600,176702425,1730,1730,1730,1730,0
20250311,155500,176702425,1730,1730,1730,1730,0
20250311,155400,176702425,1730,1730,1730,1730,0
20250311,155300,176702425,1730,1730,1730,1730,0
20250311,155200,176702425,1730,1730,1730,1730,0
20250311,155100,176702425,1730,1730,1730,1730,0
20250311,155000,176702425,1730,1730,1730,1730,0
20250311,154900,176702425,1730,1730,1730,1730,0
20250311,154800,176702425,1730,1730,1730,1730,0
20250311,154700,176702425,1730,1730,1730,1730,0
20250311,154600,176702425,1730,1730,1730,1730,0
20250311,154500,176702425,1730,1730,1730,1730,0
20250311,154400,176702425,1730,1730,1730,1730,0
20250311,154300,176702425,1730,1730,1730,1730,0
20250311,154200,176702425,1730,1730,1730,1730,0
20250311,154100,176702425,1730,1730,1730,1730,0
20250311,154000,176702425,1730,1730,1730,1730,0
20250311,153900,176702425,1730,1730,1730,1730,0
20250311,153800,176702425,1730,1730,1730,1730,0
20250311,153700,176702425,1730,1730,1730,1730,0
20250311,153600,176702425,1730,1730,1730,1730,0
20250311,153500,176702425,1730,1730,1730,1730,0
20250311,153400,176702425,1730,1730,1730,1730,0
20250311,153300,176702425,1730,1730,1730,1730,0
20250311,153200,176702425,1730,1730,1730,1730,0
20250311,153100,176702425,1730,1730,1730,1730,0
20250311,153000,176702425,1730,1730,1730,1730,2741
20250311,152900,171960495,1753,1753,1753,1753,0
20250311,152800,171960495,1753,1753,1753,1753,0
20250311,152700,171960495,1753,1753,1753,1753,0
20250311,152600,171960495,1753,1753,1753,1753,0
20250311,152500,171960495,1753,1753,1753,1753,0
20250311,152400,171960495,1753,1753,1753,1753,0
20250311,152300,171960495,1753,1753,1753,1753,0
20250311,152200,171960495,1753,1753,1753,1753,0
20250311,152100,171960495,1753,1753,1753,1753,0
20250311,152000,171960495,1753,1753,1753,1753,0
20250311,151900,171960495,1753,1749,1753,1749,1054
20250311,151800,170113168,1741,1742,1742,1741,80
20250311,151700,169973887,1749,1749,1749,1749,0
20250311,151600,169973887,1749,1749,1749,1749,0
20250311,151500,169973887,1749,1749,1749,1749,1800
20250311,151400,166825687,1755,1749,1755,1749,4169
20250311,151300,159528788,1749,1746,1749,1746,4359
20250311,151200,151912011,1746,1745,1746,1742,3211
20250311,151100,146308383,1740,1740,1740,1740,10
20250311,151000,146290983,1745,1745,1745,1745,0
20250311,150900,146290983,1745,1744,1745,1744,1657
20250311,150800,143400602,1744,1744,1744,1744,700
20250311,150700,142179802,1744,1740,1744,1740,2000
20250311,150600,138694429,1743,1743,1743,1743,61
20250311,150500,138588106,1744,1740,1744,1740,3167
20250311,150400,133073895,1740,1727,1740,1727,450
20250311,150300,132293538,1716,1719,1719,1716,1000
20250311,150200,130576975,1719,1719,1719,1719,0
20250311,150100,130576975,1719,1719,1719,1719,52
20250311,150000,130487587,1719,1719,1719,1719,8
20250311,145900,130473835,1740,1740,1740,1740,0
20250311,145800,130473835,1740,1739,1740,1739,220
20250311,145700,130091254,1719,1719,1719,1719,0
20250311,145600,130091254,1719,1719,1719,1719,0
20250311,145500,130091254,1719,1719,1719,1719,17
20250311,145400,130062031,1740,1740,1740,1740,0
20250311,145300,130062031,1740,1738,1740,1738,1300
20250311,145200,127801311,1739,1739,1739,1739,0
20250311,145100,127801311,1739,1737,1739,1737,800
20250311,145000,126411165,1738,1738,1738,1738,0
20250311,144900,126411165,1738,1738,1738,1738,0
20250311,144800,126411165,1738,1725,1738,1725,517
20250311,144700,125514885,1725,1725,1725,1725,0
20250311,144600,125514885,1725,1703,1725,1703,775
20250311,144500,124194364,1700,1700,1700,1700,23
20250311,144400,124155264,1700,1706,1706,1700,3996
20250311,144300,117347605,1708,1711,1711,1707,4009
20250311,144200,110497688,1713,1713,1713,1713,207
20250311,144100,110143097,1712,1712,1712,1712,584
20250311,144000,109143289,1712,1712,1712,1712,0
20250311,143900,109143289,1712,1712,1712,1712,0
20250311,143800,109143289,1712,1712,1712,1712,0
20250311,143700,109143289,1712,1712,1712,1712,0
20250311,143600,109143289,1712,1712,1712,1712,0
20250311,143500,109143289,1712,1712,1712,1712,0
20250311,143400,109143289,1712,1712,1712,1712,0
20250311,143300,109143289,1712,1712,1712,1712,0
20250311,143200,109143289,1712,1712,1712,1712,0
20250311,143100,109143289,1712,1716,1716,1712,3079
20250311,143000,103869191,1725,1725,1725,1725,0
20250311,142900,103869191,1725,1725,1725,1725,0
20250311,142800,103869191,1725,1725,1725,1725,0
20250311,142700,103869191,1725,1725,1725,1725,0
20250311,142600,103869191,1725,1725,1725,1725,0
20250311,142500,103869191,1725,1725,1725,1725,0
20250311,142400,103869191,1725,1725,1725,1725,0
20250311,142300,103869191,1725,1725,1725,1725,0
20250311,142200,103869191,1725,1725,1725,1725,0
20250311,142100,103869191,1725,1725,1725,1725,0
20250311,142000,103869191,1725,1725,1725,1725,0
20250311,141900,103869191,1725,1725,1725,1725,0
20250311,141800,103869191,1725,1725,1725,1725,0
20250311,141700,103869191,1725,1725,1725,1725,0
20250311,141600,103869191,1725,1725,1725,1725,0
20250311,141500,103869191,1725,1725,1725,1725,0
20250311,141400,103869191,1725,1725,1725,1725,0
20250311,141300,103869191,1725,1725,1725,1725,0
20250311,141200,103869191,1725,1725,1725,1725,0
20250311,141100,103869191,1725,1725,1725,1725,0
20250311,141000,103869191,1725,1725,1725,1725,0
20250311,140900,103869191,1725,1725,1725,1725,0
20250311,140800,103869191,1725,1725,1725,1725,0
20250311,140700,103869191,1725,1725,1725,1725,0
20250311,140600,103869191,1725,1725,1725,1725,0
20250311,140500,103869191,1725,1717,1725,1717,4942
20250311,140400,95359870,1718,1718,1718,1718,0
20250311,140300,95359870,1718,1718,1718,1718,0
20250311,140200,95359870,1718,1718,1718,1718,0
20250311,140100,95359870,1718,1718,1718,1718,0
20250311,140000,95359870,1718,1718,1718,1718,3
20250311,135900,95354716,1715,1715,1715,1715,0
20250311,135800,95354716,1715,1715,1715,1715,0
20250311,135700,95354716,1715,1717,1717,1715,75
20250311,135600,95226073,1718,1721,1721,1718,36
20250311,135500,95164171,1721,1721,1721,1721,3
20250311,135400,95159008,1721,1721,1721,1721,64
20250311,135300,95048864,1721,1721,1721,1721,8
20250311,135200,95035096,1722,1722,1722,1722,0
20250311,135100,95035096,1722,1721,1722,1721,2405
20250311,135000,90895851,1721,1721,1721,1721,2
20250311,134900,90892409,1721,1721,1721,1721,0
20250311,134800,90892409,1721,1721,1721,1721,0
20250311,134700,90892409,1721,1721,1721,1721,0
20250311,134600,90892409,1721,1721,1721,1721,0
20250311,134500,90892409,1721,1721,1721,1721,0
20250311,134400,90892409,1721,1721,1721,1721,0
20250311,134300,90892409,1721,1721,1721,1721,8
20250311,134200,90878641,1722,1722,1722,1722,0
20250311,134100,90878641,1722,1722,1722,1722,0
20250311,134000,90878641,1722,1722,1722,1722,0
20250311,133900,90878641,1722,1722,1722,1722,0
20250311,133800,90878641,1722,1721,1722,1721,621
20250311,133700,89809304,1721,1721,1721,1721,0
20250311,133600,89809304,1721,1721,1721,1721,0
20250311,133500,89809304,1721,1721,1721,1721,0
20250311,133400,89809304,1721,1721,1721,1721,0
20250311,133300,89809304,1721,1721,1721,1721,0
20250311,133200,89809304,1721,1721,1721,1721,0
20250311,133100,89809304,1721,1721,1721,1721,0
20250311,133000,89809304,1721,1721,1721,1721,0
20250311,132900,89809304,1721,1721,1721,1721,44
20250311,132800,89733580,1721,1721,1721,1721,0
20250311,132700,89733580,1721,1721,1721,1721,2
20250311,132600,89730138,1721,1721,1721,1721,0
20250311,132500,89730138,1721,1721,1721,1721,0
20250311,132400,89730138,1721,1721,1721,1721,0
20250311,132300,89730138,1721,1721,1721,1721,0
20250311,132200,89730138,1721,1721,1721,1721,0
20250311,132100,89730138,1721,1721,1721,1721,166
20250311,132000,89444452,1721,1721,1721,1721,3
20250311,131900,89439289,1710,1710,1710,1710,0
20250311,131800,89439289,1710,1710,1710,1710,100
20250311,131700,89268289,1721,1721,1721,1721,0
20250311,131600,89268289,1721,1721,1721,1721,0
20250311,131500,89268289,1721,1721,1721,1721,0
20250311,131400,89268289,1721,1721,1721,1721,2
20250311,131300,89264847,1710,1710,1710,1710,77
20250311,131200,89133177,1710,1710,1710,1710,0
20250311,131100,89133177,1710,1710,1710,1710,0
20250311,131000,89133177,1710,1710,1710,1710,0
20250311,130900,89133177,1710,1710,1710,1710,0
20250311,130800,89133177,1710,1710,1710,1710,0
20250311,130700,89133177,1710,1711,1711,1710,100
20250311,130600,88962137,1710,1712,1712,1710,2875
20250311,130500,84044215,1711,1711,1711,1711,0
20250311,130400,84044215,1711,1711,1711,1711,0
20250311,130300,84044215,1711,1711,1711,1711,0
20250311,130200,84044215,1711,1718,1718,1711,710
20250311,130100,82828588,1718,1721,1721,1718,600
20250311,130000,81797382,1720,1720,1720,1720,0
20250311,125900,81797382,1720,1720,1720,1720,0
20250311,125800,81797382,1720,1720,1720,1720,0
20250311,125700,81797382,1720,1720,1720,1720,0
20250311,125600,81797382,1720,1720,1720,1720,0
20250311,125500,81797382,1720,1720,1720,1720,0
20250311,125400,81797382,1720,1720,1720,1720,0
20250311,125300,81797382,1720,1720,1720,1720,0
20250311,125200,81797382,1720,1720,1720,1720,0
20250311,125100,81797382,1720,1720,1720,1720,0
20250311,125000,81797382,1720,1720,1720,1720,0
20250311,124900,81797382,1720,1721,1721,1720,90
20250311,124800,81642552,1721,1721,1721,1721,0
20250311,124700,81642552,1721,1721,1721,1721,0
20250311,124600,81642552,1721,1721,1721,1721,0
20250311,124500,81642552,1721,1721,1721,1721,0
20250311,124400,81642552,1721,1736,1736,1721,1767
20250311,124300,78575375,1736,1736,1736,1736,0
20250311,124200,78575375,1736,1736,1736,1736,0
20250311,124100,78575375,1736,1736,1736,1736,0
20250311,124000,78575375,1736,1736,1736,1736,0
20250311,123900,78575375,1736,1736,1736,1736,0
20250311,123800,78575375,1736,1736,1736,1736,0
20250311,123700,78575375,1736,1736,1736,1736,0
20250311,123600,78575375,1736,1736,1736,1736,0
20250311,123500,78575375,1736,1736,1736,1736,0
20250311,123400,78575375,1736,1736,1736,1736,0
20250311,123300,78575375,1736,1731,1736,1730,479
20250311,123200,77746398,1736,1736,1736,1736,0
20250311,123100,77746398,1736,1736,1736,1736,0
20250311,123000,77746398,1736,1736,1736,1736,0
20250311,122900,77746398,1736,1726,1736,1726,1500
20250311,122800,75145639,1721,1721,1721,1721,0
20250311,122700,75145639,1721,1721,1721,1721,0
20250311,122600,75145639,1721,1727,1727,1721,1300
20250311,122500,72907829,1733,1733,1733,1733,2
20250311,122400,72904363,1733,1733,1733,1733,29
20250311,122300,72854106,1739,1739,1739,1739,0
20250311,122200,72854106,1739,1739,1739,1739,0
20250311,122100,72854106,1739,1739,1739,1739,1
20250311,122000,72852367,1739,1739,1739,1739,0
20250311,121900,72852367,1739,1739,1739,1739,0
20250311,121800,72852367,1739,1739,1739,1739,0
20250311,121700,72852367,1739,1739,1739,1739,0
20250311,121600,72852367,1739,1739,1739,1739,0
20250311,121500,72852367,1739,1739,1739,1739,0
20250311,121400,72852367,1739,1739,1739,1739,0
20250311,121300,72852367,1739,1739,1739,1739,0
20250311,121200,72852367,1739,1730,1739,1730,317
20250311,121100,72303355,1726,1724,1726,1724,1953
20250311,121000,68932880,1722,1722,1722,1722,0
20250311,120900,68932880,1722,1722,1722,1722,0
20250311,120800,68932880,1722,1722,1722,1722,0
20250311,120700,68932880,1722,1722,1722,1722,0
20250311,120600,68932880,1722,1722,1722,1722,0
20250311,120500,68932880,1722,1722,1722,1722,0
20250311,120400,68932880,1722,1722,1722,1722,0
20250311,120300,68932880,1722,1722,1722,1722,0
20250311,120200,68932880,1722,1722,1722,1722,0
20250311,120100,68932880,1722,1722,1722,1722,0
20250311,120000,68932880,1722,1722,1722,1722,0
20250311,115900,68932880,1722,1722,1722,1722,0
20250311,115800,68932880,1722,1722,1722,1722,0
20250311,115700,68932880,1722,1722,1722,1722,0
20250311,115600,68932880,1722,1722,1722,1722,0
20250311,115500,68932880,1722,1722,1722,1722,0
20250311,115400,68932880,1722,1722,1722,1722,0
20250311,115300,68932880,1722,1722,1722,1722,0
20250311,115200,68932880,1722,1722,1722,1722,0
20250311,115100,68932880,1722,1722,1722,1722,0
20250311,115000,68932880,1722,1722,1722,1722,0
20250311,114900,68932880,1722,1722,1722,1722,0
20250311,114800,68932880,1722,1720,1722,1720,746
20250311,114700,67649060,1720,1720,1720,1720,1
20250311,114600,67647340,1719,1719,1719,1719,1
20250311,114500,67645621,1719,1719,1719,1719,0
20250311,114400,67645621,1719,1719,1719,1719,0
20250311,114300,67645621,1719,1719,1719,1719,0
20250311,114200,67645621,1719,1719,1719,1719,0
20250311,114100,67645621,1719,1719,1719,1719,0
20250311,114000,67645621,1719,1719,1719,1719,0
20250311,113900,67645621,1719,1719,1719,1719,0
20250311,113800,67645621,1719,1719,1719,1719,0
20250311,113700,67645621,1719,1719,1719,1719,0
20250311,113600,67645621,1719,1719,1719,1719,0
20250311,113500,67645621,1719,1719,1719,1719,0
20250311,113400,67645621,1719,1719,1719,1719,0
20250311,113300,67645621,1719,1719,1719,1719,0
20250311,113200,67645621,1719,1719,1719,1719,0
20250311,113100,67645621,1719,1719,1719,1719,0
20250311,113000,67645621,1719,1719,1719,1719,0
20250311,112900,67645621,1719,1719,1719,1719,0
20250311,112800,67645621,1719,1719,1719,1719,0
20250311,112700,67645621,1719,1719,1719,1719,200
20250311,112600,67301821,1718,1718,1718,1718,0
20250311,112500,67301821,1718,1718,1718,1718,50
20250311,112400,67215921,1719,1719,1719,1719,0
20250311,112300,67215921,1719,1719,1719,1719,0
20250311,112200,67215921,1719,1719,1719,1719,0
20250311,112100,67215921,1719,1719,1719,1719,500
20250311,112000,66356421,1719,1719,1719,1719,0
20250311,111900,66356421,1719,1719,1719,1719,35
20250311,111800,66296256,1719,1719,1719,1719,0
20250311,111700,66296256,1719,1719,1719,1719,0
20250311,111600,66296256,1719,1719,1719,1719,1
20250311,111500,66294537,1719,1718,1719,1718,636
20250311,111400,65201753,1718,1718,1718,1718,0
20250311,111300,65201753,1718,1718,1718,1718,0
20250311,111200,65201753,1718,1718,1718,1718,5
20250311,111100,65193163,1718,1718,1718,1718,0
20250311,111000,65193163,1718,1718,1718,1718,1
20250311,110900,65191445,1718,1718,1718,1718,0
20250311,110800,65191445,1718,1717,1718,1717,429
20250311,110700,64454851,1716,1716,1716,1716,0
20250311,110600,64454851,1716,1716,1716,1716,5
20250311,110500,64446271,1716,1716,1716,1716,0
20250311,110400,64446271,1716,1716,1716,1716,0
20250311,110300,64446271,1716,1715,1716,1715,536
20250311,110200,63526931,1703,1703,1703,1703,1389
20250311,110100,61161464,1704,1715,1715,1704,1001
20250311,110000,59455249,1717,1717,1717,1717,0
20250311,105900,59455249,1717,1717,1717,1717,0
20250311,105800,59455249,1717,1717,1717,1717,0
20250311,105700,59455249,1717,1717,1717,1717,0
20250311,105600,59455249,1717,1717,1717,1717,0
20250311,105500,59455249,1717,1717,1717,1717,0
20250311,105400,59455249,1717,1717,1717,1717,1
20250311,105300,59453532,1700,1700,1700,1700,0
20250311,105200,59453532,1700,1700,1700,1700,0
20250311,105100,59453532,1700,1700,1700,1700,0
20250311,105000,59453532,1700,1704,1704,1700,1000
20250311,104900,57751568,1716,1716,1716,1716,1
20250311,104800,57749852,1704,1708,1708,1704,132
20250311,104700,57524673,1709,1709,1709,1709,0
20250311,104600,57524673,1709,1709,1709,1709,0
20250311,104500,57524673,1709,1709,1709,1709,0
20250311,104400,57524673,1709,1709,1709,1709,0
20250311,104300,57524673,1709,1709,1709,1709,125
20250311,104200,57311048,1719,1719,1719,1719,0
20250311,104100,57311048,1719,1719,1719,1719,0
20250311,104000,57311048,1719,1719,1719,1719,0
20250311,103900,57311048,1719,1719,1719,1719,2
20250311,103800,57307610,1719,1719,1719,1719,10
20250311,103700,57290420,1719,1719,1719,1719,2
20250311,103600,57286982,1718,1718,1718,1718,100
20250311,103500,57115182,1718,1718,1718,1718,0
20250311,103400,57115182,1718,1718,1718,1718,2
20250311,103300,57111746,1714,1714,1714,1714,0
20250311,103200,57111746,1714,1714,1714,1714,10
20250311,103100,57094606,1718,1718,1718,1718,0
20250311,103000,57094606,1718,1718,1718,1718,0
20250311,102900,57094606,1718,1718,1718,1718,0
20250311,102800,57094606,1718,1704,1718,1704,15
20250311,102700,57069032,1704,1704,1704,1704,0
20250311,102600,57069032,1704,1704,1704,1704,0
20250311,102500,57069032,1704,1710,1710,1704,6000
20250311,102400,46844512,1710,1710,1710,1710,0
20250311,102300,46844512,1710,1710,1710,1710,0
20250311,102200,46844512,1710,1710,1710,1710,5
20250311,102100,46835962,1710,1710,1710,1710,12
20250311,102000,46815442,1710,1710,1710,1710,0
20250311,101900,46815442,1710,1710,1710,1710,0
20250311,101800,46815442,1710,1710,1710,1710,992
20250311,101700,45119122,1710,1710,1710,1710,0
20250311,101600,45119122,1710,1710,1710,1710,0
20250311,101500,45119122,1710,1710,1710,1710,0
20250311,101400,45119122,1710,1710,1710,1710,0
20250311,101300,45119122,1710,1710,1710,1710,0
20250311,101200,45119122,1710,1720,1720,1710,1477
20250311,101100,42592000,1711,1711,1711,1711,700
20250311,101000,41394300,1711,1711,1711,1711,0
20250311,100900,41394300,1711,1713,1715,1711,427
20250311,100800,40662577,1715,1715,1715,1715,0
20250311,100700,40662577,1715,1715,1715,1715,0
20250311,100600,40662577,1715,1715,1715,1715,50
20250311,100500,40576827,1720,1715,1720,1713,10253
20250311,100400,23003106,1715,1715,1715,1715,0
20250311,100300,23003106,1715,1715,1715,1715,0
20250311,100200,23003106,1715,1715,1715,1715,243
20250311,100100,22586361,1715,1715,1715,1715,0
20250311,100000,22586361,1715,1716,1716,1715,1767
20250311,095900,19555856,1716,1716,1716,1716,0
20250311,095800,19555856,1716,1716,1716,1716,0
20250311,095700,19555856,1716,1716,1716,1716,1195
20250311,095600,17505236,1716,1718,1718,1716,1500
20250311,095500,14930640,1722,1722,1722,1722,1
20250311,095400,14928918,1722,1722,1722,1722,101
20250311,095300,14754996,1724,1726,1726,1724,63
20250311,095200,14646326,1735,1735,1735,1735,0
20250311,095100,14646326,1735,1734,1735,1734,183
20250311,095000,14328879,1738,1738,1738,1738,0
20250311,094900,14328879,1738,1738,1738,1738,0
20250311,094800,14328879,1738,1738,1738,1738,0
20250311,094700,14328879,1738,1738,1738,1738,0
20250311,094600,14328879,1738,1738,1738,1738,0
20250311,094500,14328879,1738,1739,1739,1727,111
20250311,094400,14137051,1739,1739,1739,1739,13
20250311,094300,14114444,1731,1731,1731,1731,0
20250311,094200,14114444,1731,1731,1731,1731,0
20250311,094100,14114444,1731,1731,1731,1731,0
20250311,094000,14114444,1731,1723,1731,1723,732
20250311,093900,12848587,1716,1716,1716,1716,0
20250311,093800,12848587,1716,1716,1716,1716,0
20250311,093700,12848587,1716,1716,1716,1716,50
20250311,093600,12762787,1716,1716,1716,1716,0
20250311,093500,12762787,1716,1716,1716,1716,0
20250311,093400,12762787,1716,1716,1716,1716,0
20250311,093300,12762787,1716,1716,1716,1716,694
20250311,093200,11571883,1716,1716,1716,1716,1
20250311,093100,11570167,1720,1720,1720,1720,0
20250311,093000,11570167,1720,1720,1720,1720,0
20250311,092900,11570167,1720,1725,1725,1720,45
20250311,092800,11492762,1720,1720,1720,1720,0
20250311,092700,11492762,1720,1720,1720,1720,0
20250311,092600,11492762,1720,1720,1720,1720,23
20250311,092500,11453202,1715,1715,1715,1715,755
20250311,092400,10158377,1715,1715,1715,1715,20
20250311,092300,10124077,1715,1716,1716,1715,1000
20250311,092200,8409076,1716,1716,1716,1716,230
20250311,092100,8014396,1716,1717,1717,1716,53
20250311,092000,7923445,1727,1716,1727,1716,216
20250311,091900,7550506,1727,1727,1727,1727,0
20250311,091800,7550506,1727,1727,1727,1727,0
20250311,091700,7550506,1727,1727,1727,1727,0
20250311,091600,7550506,1727,1717,1727,1717,100
20250311,091500,7377826,1722,1722,1722,1722,10
20250311,091400,7360606,1714,1714,1714,1714,0
20250311,091300,7360606,1714,1727,1727,1714,301
20250311,091200,6844679,1727,1727,1727,1727,3
20250311,091100,6839498,1727,1727,1727,1722,66
20250311,091000,6725701,1746,1717,1746,1713,2016
20250311,090900,3268349,1717,1717,1717,1717,200
20250311,090800,2924949,1749,1749,1749,1749,100
20250311,090700,2750049,1769,1769,1769,1769,0
20250311,090600,2750049,1769,1769,1769,1769,0
20250311,090500,2750049,1769,1769,1769,1769,0
20250311,090400,2750049,1769,1739,1774,1739,101
20250311,090300,2572730,1740,1720,1780,1720,90
20250311,090200,2415825,1703,1703,1703,1703,100
20250311,090100,2245525,1703,1697,1703,1697,220
20250311,090000,1871060,1651,1650,1697,1650,1133
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195700 176702425 1730 1730 1730 1730 2741
3 20250311 195600 176702425 1730 1730 1730 1730 0
4 20250311 195500 176702425 1730 1730 1730 1730 0
5 20250311 195400 176702425 1730 1730 1730 1730 0
6 20250311 195300 176702425 1730 1730 1730 1730 0
7 20250311 195200 176702425 1730 1730 1730 1730 0
8 20250311 195100 176702425 1730 1730 1730 1730 0
9 20250311 195000 176702425 1730 1730 1730 1730 0
10 20250311 194900 176702425 1730 1730 1730 1730 0
11 20250311 194800 176702425 1730 1730 1730 1730 0
12 20250311 194700 176702425 1730 1730 1730 1730 0
13 20250311 194600 176702425 1730 1730 1730 1730 0
14 20250311 194500 176702425 1730 1730 1730 1730 0
15 20250311 194400 176702425 1730 1730 1730 1730 0
16 20250311 194300 176702425 1730 1730 1730 1730 0
17 20250311 194200 176702425 1730 1730 1730 1730 0
18 20250311 194100 176702425 1730 1730 1730 1730 0
19 20250311 194000 176702425 1730 1730 1730 1730 0
20 20250311 193900 176702425 1730 1730 1730 1730 0
21 20250311 193800 176702425 1730 1730 1730 1730 0
22 20250311 193700 176702425 1730 1730 1730 1730 0
23 20250311 193600 176702425 1730 1730 1730 1730 0
24 20250311 193500 176702425 1730 1730 1730 1730 0
25 20250311 193400 176702425 1730 1730 1730 1730 0
26 20250311 193300 176702425 1730 1730 1730 1730 0
27 20250311 193200 176702425 1730 1730 1730 1730 0
28 20250311 193100 176702425 1730 1730 1730 1730 0
29 20250311 193000 176702425 1730 1730 1730 1730 0
30 20250311 192900 176702425 1730 1730 1730 1730 0
31 20250311 192800 176702425 1730 1730 1730 1730 0
32 20250311 192700 176702425 1730 1730 1730 1730 2741
33 20250311 192600 176702425 1730 1730 1730 1730 0
34 20250311 192500 176702425 1730 1730 1730 1730 0
35 20250311 192400 176702425 1730 1730 1730 1730 0
36 20250311 192300 176702425 1730 1730 1730 1730 0
37 20250311 192200 176702425 1730 1730 1730 1730 0
38 20250311 192100 176702425 1730 1730 1730 1730 0
39 20250311 192000 176702425 1730 1730 1730 1730 0
40 20250311 191900 176702425 1730 1730 1730 1730 0
41 20250311 191800 176702425 1730 1730 1730 1730 0
42 20250311 191700 176702425 1730 1730 1730 1730 0
43 20250311 191600 176702425 1730 1730 1730 1730 0
44 20250311 191500 176702425 1730 1730 1730 1730 0
45 20250311 191400 176702425 1730 1730 1730 1730 0
46 20250311 191300 176702425 1730 1730 1730 1730 0
47 20250311 191200 176702425 1730 1730 1730 1730 0
48 20250311 191100 176702425 1730 1730 1730 1730 0
49 20250311 191000 176702425 1730 1730 1730 1730 0
50 20250311 190900 176702425 1730 1730 1730 1730 0
51 20250311 190800 176702425 1730 1730 1730 1730 0
52 20250311 190700 176702425 1730 1730 1730 1730 0
53 20250311 190600 176702425 1730 1730 1730 1730 0
54 20250311 190500 176702425 1730 1730 1730 1730 0
55 20250311 190400 176702425 1730 1730 1730 1730 0
56 20250311 190300 176702425 1730 1730 1730 1730 0
57 20250311 190200 176702425 1730 1730 1730 1730 0
58 20250311 190100 176702425 1730 1730 1730 1730 0
59 20250311 190000 176702425 1730 1730 1730 1730 0
60 20250311 185900 176702425 1730 1730 1730 1730 0
61 20250311 185800 176702425 1730 1730 1730 1730 0
62 20250311 185700 176702425 1730 1730 1730 1730 2741
63 20250311 185600 176702425 1730 1730 1730 1730 0
64 20250311 185500 176702425 1730 1730 1730 1730 0
65 20250311 185400 176702425 1730 1730 1730 1730 0
66 20250311 185300 176702425 1730 1730 1730 1730 0
67 20250311 185200 176702425 1730 1730 1730 1730 0
68 20250311 185100 176702425 1730 1730 1730 1730 0
69 20250311 185000 176702425 1730 1730 1730 1730 0
70 20250311 184900 176702425 1730 1730 1730 1730 0
71 20250311 184800 176702425 1730 1730 1730 1730 0
72 20250311 184700 176702425 1730 1730 1730 1730 0
73 20250311 184600 176702425 1730 1730 1730 1730 0
74 20250311 184500 176702425 1730 1730 1730 1730 0
75 20250311 184400 176702425 1730 1730 1730 1730 0
76 20250311 184300 176702425 1730 1730 1730 1730 0
77 20250311 184200 176702425 1730 1730 1730 1730 0
78 20250311 184100 176702425 1730 1730 1730 1730 0
79 20250311 184000 176702425 1730 1730 1730 1730 0
80 20250311 183900 176702425 1730 1730 1730 1730 0
81 20250311 183800 176702425 1730 1730 1730 1730 0
82 20250311 183700 176702425 1730 1730 1730 1730 0
83 20250311 183600 176702425 1730 1730 1730 1730 0
84 20250311 183500 176702425 1730 1730 1730 1730 0
85 20250311 183400 176702425 1730 1730 1730 1730 0
86 20250311 183300 176702425 1730 1730 1730 1730 0
87 20250311 183200 176702425 1730 1730 1730 1730 0
88 20250311 183100 176702425 1730 1730 1730 1730 0
89 20250311 183000 176702425 1730 1730 1730 1730 0
90 20250311 182900 176702425 1730 1730 1730 1730 0
91 20250311 182800 176702425 1730 1730 1730 1730 0
92 20250311 182700 176702425 1730 1730 1730 1730 2741
93 20250311 182600 176702425 1730 1730 1730 1730 0
94 20250311 182500 176702425 1730 1730 1730 1730 0
95 20250311 182400 176702425 1730 1730 1730 1730 0
96 20250311 182300 176702425 1730 1730 1730 1730 0
97 20250311 182200 176702425 1730 1730 1730 1730 0
98 20250311 182100 176702425 1730 1730 1730 1730 0
99 20250311 182000 176702425 1730 1730 1730 1730 0
100 20250311 181900 176702425 1730 1730 1730 1730 0
101 20250311 181800 176702425 1730 1730 1730 1730 0
102 20250311 181700 176702425 1730 1730 1730 1730 0
103 20250311 181600 176702425 1730 1730 1730 1730 0
104 20250311 181500 176702425 1730 1730 1730 1730 0
105 20250311 181400 176702425 1730 1730 1730 1730 0
106 20250311 181300 176702425 1730 1730 1730 1730 0
107 20250311 181200 176702425 1730 1730 1730 1730 0
108 20250311 181100 176702425 1730 1730 1730 1730 0
109 20250311 181000 176702425 1730 1730 1730 1730 0
110 20250311 180900 176702425 1730 1730 1730 1730 0
111 20250311 180800 176702425 1730 1730 1730 1730 0
112 20250311 180700 176702425 1730 1730 1730 1730 0
113 20250311 180600 176702425 1730 1730 1730 1730 0
114 20250311 180500 176702425 1730 1730 1730 1730 0
115 20250311 180400 176702425 1730 1730 1730 1730 0
116 20250311 180300 176702425 1730 1730 1730 1730 0
117 20250311 180200 176702425 1730 1730 1730 1730 0
118 20250311 180100 176702425 1730 1730 1730 1730 0
119 20250311 180000 176702425 1730 1730 1730 1730 0
120 20250311 175900 176702425 1730 1730 1730 1730 0
121 20250311 175800 176702425 1730 1730 1730 1730 0
122 20250311 175700 176702425 1730 1730 1730 1730 2741
123 20250311 175600 176702425 1730 1730 1730 1730 0
124 20250311 175500 176702425 1730 1730 1730 1730 0
125 20250311 175400 176702425 1730 1730 1730 1730 0
126 20250311 175300 176702425 1730 1730 1730 1730 0
127 20250311 175200 176702425 1730 1730 1730 1730 0
128 20250311 175100 176702425 1730 1730 1730 1730 0
129 20250311 175000 176702425 1730 1730 1730 1730 0
130 20250311 174900 176702425 1730 1730 1730 1730 0
131 20250311 174800 176702425 1730 1730 1730 1730 0
132 20250311 174700 176702425 1730 1730 1730 1730 0
133 20250311 174600 176702425 1730 1730 1730 1730 0
134 20250311 174500 176702425 1730 1730 1730 1730 0
135 20250311 174400 176702425 1730 1730 1730 1730 0
136 20250311 174300 176702425 1730 1730 1730 1730 0
137 20250311 174200 176702425 1730 1730 1730 1730 0
138 20250311 174100 176702425 1730 1730 1730 1730 0
139 20250311 174000 176702425 1730 1730 1730 1730 0
140 20250311 173900 176702425 1730 1730 1730 1730 0
141 20250311 173800 176702425 1730 1730 1730 1730 0
142 20250311 173700 176702425 1730 1730 1730 1730 0
143 20250311 173600 176702425 1730 1730 1730 1730 0
144 20250311 173500 176702425 1730 1730 1730 1730 0
145 20250311 173400 176702425 1730 1730 1730 1730 0
146 20250311 173300 176702425 1730 1730 1730 1730 0
147 20250311 173200 176702425 1730 1730 1730 1730 0
148 20250311 173100 176702425 1730 1730 1730 1730 0
149 20250311 173000 176702425 1730 1730 1730 1730 0
150 20250311 172900 176702425 1730 1730 1730 1730 0
151 20250311 172800 176702425 1730 1730 1730 1730 0
152 20250311 172700 176702425 1730 1730 1730 1730 2741
153 20250311 172600 176702425 1730 1730 1730 1730 0
154 20250311 172500 176702425 1730 1730 1730 1730 0
155 20250311 172400 176702425 1730 1730 1730 1730 0
156 20250311 172300 176702425 1730 1730 1730 1730 0
157 20250311 172200 176702425 1730 1730 1730 1730 0
158 20250311 172100 176702425 1730 1730 1730 1730 0
159 20250311 172000 176702425 1730 1730 1730 1730 0
160 20250311 171900 176702425 1730 1730 1730 1730 0
161 20250311 171800 176702425 1730 1730 1730 1730 0
162 20250311 171700 176702425 1730 1730 1730 1730 0
163 20250311 171600 176702425 1730 1730 1730 1730 0
164 20250311 171500 176702425 1730 1730 1730 1730 0
165 20250311 171400 176702425 1730 1730 1730 1730 0
166 20250311 171300 176702425 1730 1730 1730 1730 0
167 20250311 171200 176702425 1730 1730 1730 1730 0
168 20250311 171100 176702425 1730 1730 1730 1730 0
169 20250311 171000 176702425 1730 1730 1730 1730 0
170 20250311 170900 176702425 1730 1730 1730 1730 0
171 20250311 170800 176702425 1730 1730 1730 1730 0
172 20250311 170700 176702425 1730 1730 1730 1730 0
173 20250311 170600 176702425 1730 1730 1730 1730 0
174 20250311 170500 176702425 1730 1730 1730 1730 0
175 20250311 170400 176702425 1730 1730 1730 1730 0
176 20250311 170300 176702425 1730 1730 1730 1730 0
177 20250311 170200 176702425 1730 1730 1730 1730 0
178 20250311 170100 176702425 1730 1730 1730 1730 0
179 20250311 170000 176702425 1730 1730 1730 1730 0
180 20250311 165900 176702425 1730 1730 1730 1730 0
181 20250311 165800 176702425 1730 1730 1730 1730 0
182 20250311 165700 176702425 1730 1730 1730 1730 2741
183 20250311 165600 176702425 1730 1730 1730 1730 0
184 20250311 165500 176702425 1730 1730 1730 1730 0
185 20250311 165400 176702425 1730 1730 1730 1730 0
186 20250311 165300 176702425 1730 1730 1730 1730 0
187 20250311 165200 176702425 1730 1730 1730 1730 0
188 20250311 165100 176702425 1730 1730 1730 1730 0
189 20250311 165000 176702425 1730 1730 1730 1730 0
190 20250311 164900 176702425 1730 1730 1730 1730 0
191 20250311 164800 176702425 1730 1730 1730 1730 0
192 20250311 164700 176702425 1730 1730 1730 1730 0
193 20250311 164600 176702425 1730 1730 1730 1730 0
194 20250311 164500 176702425 1730 1730 1730 1730 0
195 20250311 164400 176702425 1730 1730 1730 1730 0
196 20250311 164300 176702425 1730 1730 1730 1730 0
197 20250311 164200 176702425 1730 1730 1730 1730 0
198 20250311 164100 176702425 1730 1730 1730 1730 0
199 20250311 164000 176702425 1730 1730 1730 1730 0
200 20250311 163900 176702425 1730 1730 1730 1730 0
201 20250311 163800 176702425 1730 1730 1730 1730 0
202 20250311 163700 176702425 1730 1730 1730 1730 0
203 20250311 163600 176702425 1730 1730 1730 1730 0
204 20250311 163500 176702425 1730 1730 1730 1730 0
205 20250311 163400 176702425 1730 1730 1730 1730 0
206 20250311 163300 176702425 1730 1730 1730 1730 0
207 20250311 163200 176702425 1730 1730 1730 1730 0
208 20250311 163100 176702425 1730 1730 1730 1730 0
209 20250311 163000 176702425 1730 1730 1730 1730 0
210 20250311 162900 176702425 1730 1730 1730 1730 0
211 20250311 162800 176702425 1730 1730 1730 1730 0
212 20250311 162700 176702425 1730 1730 1730 1730 2741
213 20250311 162600 176702425 1730 1730 1730 1730 0
214 20250311 162500 176702425 1730 1730 1730 1730 0
215 20250311 162400 176702425 1730 1730 1730 1730 0
216 20250311 162300 176702425 1730 1730 1730 1730 0
217 20250311 162200 176702425 1730 1730 1730 1730 0
218 20250311 162100 176702425 1730 1730 1730 1730 0
219 20250311 162000 176702425 1730 1730 1730 1730 0
220 20250311 161900 176702425 1730 1730 1730 1730 0
221 20250311 161800 176702425 1730 1730 1730 1730 0
222 20250311 161700 176702425 1730 1730 1730 1730 0
223 20250311 161600 176702425 1730 1730 1730 1730 0
224 20250311 161500 176702425 1730 1730 1730 1730 0
225 20250311 161400 176702425 1730 1730 1730 1730 0
226 20250311 161300 176702425 1730 1730 1730 1730 0
227 20250311 161200 176702425 1730 1730 1730 1730 0
228 20250311 161100 176702425 1730 1730 1730 1730 0
229 20250311 161000 176702425 1730 1730 1730 1730 0
230 20250311 160900 176702425 1730 1730 1730 1730 0
231 20250311 160800 176702425 1730 1730 1730 1730 0
232 20250311 160700 176702425 1730 1730 1730 1730 0
233 20250311 160600 176702425 1730 1730 1730 1730 0
234 20250311 160500 176702425 1730 1730 1730 1730 0
235 20250311 160400 176702425 1730 1730 1730 1730 0
236 20250311 160300 176702425 1730 1730 1730 1730 0
237 20250311 160200 176702425 1730 1730 1730 1730 0
238 20250311 160100 176702425 1730 1730 1730 1730 0
239 20250311 160000 176702425 1730 1730 1730 1730 0
240 20250311 155900 176702425 1730 1730 1730 1730 0
241 20250311 155800 176702425 1730 1730 1730 1730 0
242 20250311 155700 176702425 1730 1730 1730 1730 2741
243 20250311 155600 176702425 1730 1730 1730 1730 0
244 20250311 155500 176702425 1730 1730 1730 1730 0
245 20250311 155400 176702425 1730 1730 1730 1730 0
246 20250311 155300 176702425 1730 1730 1730 1730 0
247 20250311 155200 176702425 1730 1730 1730 1730 0
248 20250311 155100 176702425 1730 1730 1730 1730 0
249 20250311 155000 176702425 1730 1730 1730 1730 0
250 20250311 154900 176702425 1730 1730 1730 1730 0
251 20250311 154800 176702425 1730 1730 1730 1730 0
252 20250311 154700 176702425 1730 1730 1730 1730 0
253 20250311 154600 176702425 1730 1730 1730 1730 0
254 20250311 154500 176702425 1730 1730 1730 1730 0
255 20250311 154400 176702425 1730 1730 1730 1730 0
256 20250311 154300 176702425 1730 1730 1730 1730 0
257 20250311 154200 176702425 1730 1730 1730 1730 0
258 20250311 154100 176702425 1730 1730 1730 1730 0
259 20250311 154000 176702425 1730 1730 1730 1730 0
260 20250311 153900 176702425 1730 1730 1730 1730 0
261 20250311 153800 176702425 1730 1730 1730 1730 0
262 20250311 153700 176702425 1730 1730 1730 1730 0
263 20250311 153600 176702425 1730 1730 1730 1730 0
264 20250311 153500 176702425 1730 1730 1730 1730 0
265 20250311 153400 176702425 1730 1730 1730 1730 0
266 20250311 153300 176702425 1730 1730 1730 1730 0
267 20250311 153200 176702425 1730 1730 1730 1730 0
268 20250311 153100 176702425 1730 1730 1730 1730 0
269 20250311 153000 176702425 1730 1730 1730 1730 2741
270 20250311 152900 171960495 1753 1753 1753 1753 0
271 20250311 152800 171960495 1753 1753 1753 1753 0
272 20250311 152700 171960495 1753 1753 1753 1753 0
273 20250311 152600 171960495 1753 1753 1753 1753 0
274 20250311 152500 171960495 1753 1753 1753 1753 0
275 20250311 152400 171960495 1753 1753 1753 1753 0
276 20250311 152300 171960495 1753 1753 1753 1753 0
277 20250311 152200 171960495 1753 1753 1753 1753 0
278 20250311 152100 171960495 1753 1753 1753 1753 0
279 20250311 152000 171960495 1753 1753 1753 1753 0
280 20250311 151900 171960495 1753 1749 1753 1749 1054
281 20250311 151800 170113168 1741 1742 1742 1741 80
282 20250311 151700 169973887 1749 1749 1749 1749 0
283 20250311 151600 169973887 1749 1749 1749 1749 0
284 20250311 151500 169973887 1749 1749 1749 1749 1800
285 20250311 151400 166825687 1755 1749 1755 1749 4169
286 20250311 151300 159528788 1749 1746 1749 1746 4359
287 20250311 151200 151912011 1746 1745 1746 1742 3211
288 20250311 151100 146308383 1740 1740 1740 1740 10
289 20250311 151000 146290983 1745 1745 1745 1745 0
290 20250311 150900 146290983 1745 1744 1745 1744 1657
291 20250311 150800 143400602 1744 1744 1744 1744 700
292 20250311 150700 142179802 1744 1740 1744 1740 2000
293 20250311 150600 138694429 1743 1743 1743 1743 61
294 20250311 150500 138588106 1744 1740 1744 1740 3167
295 20250311 150400 133073895 1740 1727 1740 1727 450
296 20250311 150300 132293538 1716 1719 1719 1716 1000
297 20250311 150200 130576975 1719 1719 1719 1719 0
298 20250311 150100 130576975 1719 1719 1719 1719 52
299 20250311 150000 130487587 1719 1719 1719 1719 8
300 20250311 145900 130473835 1740 1740 1740 1740 0
301 20250311 145800 130473835 1740 1739 1740 1739 220
302 20250311 145700 130091254 1719 1719 1719 1719 0
303 20250311 145600 130091254 1719 1719 1719 1719 0
304 20250311 145500 130091254 1719 1719 1719 1719 17
305 20250311 145400 130062031 1740 1740 1740 1740 0
306 20250311 145300 130062031 1740 1738 1740 1738 1300
307 20250311 145200 127801311 1739 1739 1739 1739 0
308 20250311 145100 127801311 1739 1737 1739 1737 800
309 20250311 145000 126411165 1738 1738 1738 1738 0
310 20250311 144900 126411165 1738 1738 1738 1738 0
311 20250311 144800 126411165 1738 1725 1738 1725 517
312 20250311 144700 125514885 1725 1725 1725 1725 0
313 20250311 144600 125514885 1725 1703 1725 1703 775
314 20250311 144500 124194364 1700 1700 1700 1700 23
315 20250311 144400 124155264 1700 1706 1706 1700 3996
316 20250311 144300 117347605 1708 1711 1711 1707 4009
317 20250311 144200 110497688 1713 1713 1713 1713 207
318 20250311 144100 110143097 1712 1712 1712 1712 584
319 20250311 144000 109143289 1712 1712 1712 1712 0
320 20250311 143900 109143289 1712 1712 1712 1712 0
321 20250311 143800 109143289 1712 1712 1712 1712 0
322 20250311 143700 109143289 1712 1712 1712 1712 0
323 20250311 143600 109143289 1712 1712 1712 1712 0
324 20250311 143500 109143289 1712 1712 1712 1712 0
325 20250311 143400 109143289 1712 1712 1712 1712 0
326 20250311 143300 109143289 1712 1712 1712 1712 0
327 20250311 143200 109143289 1712 1712 1712 1712 0
328 20250311 143100 109143289 1712 1716 1716 1712 3079
329 20250311 143000 103869191 1725 1725 1725 1725 0
330 20250311 142900 103869191 1725 1725 1725 1725 0
331 20250311 142800 103869191 1725 1725 1725 1725 0
332 20250311 142700 103869191 1725 1725 1725 1725 0
333 20250311 142600 103869191 1725 1725 1725 1725 0
334 20250311 142500 103869191 1725 1725 1725 1725 0
335 20250311 142400 103869191 1725 1725 1725 1725 0
336 20250311 142300 103869191 1725 1725 1725 1725 0
337 20250311 142200 103869191 1725 1725 1725 1725 0
338 20250311 142100 103869191 1725 1725 1725 1725 0
339 20250311 142000 103869191 1725 1725 1725 1725 0
340 20250311 141900 103869191 1725 1725 1725 1725 0
341 20250311 141800 103869191 1725 1725 1725 1725 0
342 20250311 141700 103869191 1725 1725 1725 1725 0
343 20250311 141600 103869191 1725 1725 1725 1725 0
344 20250311 141500 103869191 1725 1725 1725 1725 0
345 20250311 141400 103869191 1725 1725 1725 1725 0
346 20250311 141300 103869191 1725 1725 1725 1725 0
347 20250311 141200 103869191 1725 1725 1725 1725 0
348 20250311 141100 103869191 1725 1725 1725 1725 0
349 20250311 141000 103869191 1725 1725 1725 1725 0
350 20250311 140900 103869191 1725 1725 1725 1725 0
351 20250311 140800 103869191 1725 1725 1725 1725 0
352 20250311 140700 103869191 1725 1725 1725 1725 0
353 20250311 140600 103869191 1725 1725 1725 1725 0
354 20250311 140500 103869191 1725 1717 1725 1717 4942
355 20250311 140400 95359870 1718 1718 1718 1718 0
356 20250311 140300 95359870 1718 1718 1718 1718 0
357 20250311 140200 95359870 1718 1718 1718 1718 0
358 20250311 140100 95359870 1718 1718 1718 1718 0
359 20250311 140000 95359870 1718 1718 1718 1718 3
360 20250311 135900 95354716 1715 1715 1715 1715 0
361 20250311 135800 95354716 1715 1715 1715 1715 0
362 20250311 135700 95354716 1715 1717 1717 1715 75
363 20250311 135600 95226073 1718 1721 1721 1718 36
364 20250311 135500 95164171 1721 1721 1721 1721 3
365 20250311 135400 95159008 1721 1721 1721 1721 64
366 20250311 135300 95048864 1721 1721 1721 1721 8
367 20250311 135200 95035096 1722 1722 1722 1722 0
368 20250311 135100 95035096 1722 1721 1722 1721 2405
369 20250311 135000 90895851 1721 1721 1721 1721 2
370 20250311 134900 90892409 1721 1721 1721 1721 0
371 20250311 134800 90892409 1721 1721 1721 1721 0
372 20250311 134700 90892409 1721 1721 1721 1721 0
373 20250311 134600 90892409 1721 1721 1721 1721 0
374 20250311 134500 90892409 1721 1721 1721 1721 0
375 20250311 134400 90892409 1721 1721 1721 1721 0
376 20250311 134300 90892409 1721 1721 1721 1721 8
377 20250311 134200 90878641 1722 1722 1722 1722 0
378 20250311 134100 90878641 1722 1722 1722 1722 0
379 20250311 134000 90878641 1722 1722 1722 1722 0
380 20250311 133900 90878641 1722 1722 1722 1722 0
381 20250311 133800 90878641 1722 1721 1722 1721 621
382 20250311 133700 89809304 1721 1721 1721 1721 0
383 20250311 133600 89809304 1721 1721 1721 1721 0
384 20250311 133500 89809304 1721 1721 1721 1721 0
385 20250311 133400 89809304 1721 1721 1721 1721 0
386 20250311 133300 89809304 1721 1721 1721 1721 0
387 20250311 133200 89809304 1721 1721 1721 1721 0
388 20250311 133100 89809304 1721 1721 1721 1721 0
389 20250311 133000 89809304 1721 1721 1721 1721 0
390 20250311 132900 89809304 1721 1721 1721 1721 44
391 20250311 132800 89733580 1721 1721 1721 1721 0
392 20250311 132700 89733580 1721 1721 1721 1721 2
393 20250311 132600 89730138 1721 1721 1721 1721 0
394 20250311 132500 89730138 1721 1721 1721 1721 0
395 20250311 132400 89730138 1721 1721 1721 1721 0
396 20250311 132300 89730138 1721 1721 1721 1721 0
397 20250311 132200 89730138 1721 1721 1721 1721 0
398 20250311 132100 89730138 1721 1721 1721 1721 166
399 20250311 132000 89444452 1721 1721 1721 1721 3
400 20250311 131900 89439289 1710 1710 1710 1710 0
401 20250311 131800 89439289 1710 1710 1710 1710 100
402 20250311 131700 89268289 1721 1721 1721 1721 0
403 20250311 131600 89268289 1721 1721 1721 1721 0
404 20250311 131500 89268289 1721 1721 1721 1721 0
405 20250311 131400 89268289 1721 1721 1721 1721 2
406 20250311 131300 89264847 1710 1710 1710 1710 77
407 20250311 131200 89133177 1710 1710 1710 1710 0
408 20250311 131100 89133177 1710 1710 1710 1710 0
409 20250311 131000 89133177 1710 1710 1710 1710 0
410 20250311 130900 89133177 1710 1710 1710 1710 0
411 20250311 130800 89133177 1710 1710 1710 1710 0
412 20250311 130700 89133177 1710 1711 1711 1710 100
413 20250311 130600 88962137 1710 1712 1712 1710 2875
414 20250311 130500 84044215 1711 1711 1711 1711 0
415 20250311 130400 84044215 1711 1711 1711 1711 0
416 20250311 130300 84044215 1711 1711 1711 1711 0
417 20250311 130200 84044215 1711 1718 1718 1711 710
418 20250311 130100 82828588 1718 1721 1721 1718 600
419 20250311 130000 81797382 1720 1720 1720 1720 0
420 20250311 125900 81797382 1720 1720 1720 1720 0
421 20250311 125800 81797382 1720 1720 1720 1720 0
422 20250311 125700 81797382 1720 1720 1720 1720 0
423 20250311 125600 81797382 1720 1720 1720 1720 0
424 20250311 125500 81797382 1720 1720 1720 1720 0
425 20250311 125400 81797382 1720 1720 1720 1720 0
426 20250311 125300 81797382 1720 1720 1720 1720 0
427 20250311 125200 81797382 1720 1720 1720 1720 0
428 20250311 125100 81797382 1720 1720 1720 1720 0
429 20250311 125000 81797382 1720 1720 1720 1720 0
430 20250311 124900 81797382 1720 1721 1721 1720 90
431 20250311 124800 81642552 1721 1721 1721 1721 0
432 20250311 124700 81642552 1721 1721 1721 1721 0
433 20250311 124600 81642552 1721 1721 1721 1721 0
434 20250311 124500 81642552 1721 1721 1721 1721 0
435 20250311 124400 81642552 1721 1736 1736 1721 1767
436 20250311 124300 78575375 1736 1736 1736 1736 0
437 20250311 124200 78575375 1736 1736 1736 1736 0
438 20250311 124100 78575375 1736 1736 1736 1736 0
439 20250311 124000 78575375 1736 1736 1736 1736 0
440 20250311 123900 78575375 1736 1736 1736 1736 0
441 20250311 123800 78575375 1736 1736 1736 1736 0
442 20250311 123700 78575375 1736 1736 1736 1736 0
443 20250311 123600 78575375 1736 1736 1736 1736 0
444 20250311 123500 78575375 1736 1736 1736 1736 0
445 20250311 123400 78575375 1736 1736 1736 1736 0
446 20250311 123300 78575375 1736 1731 1736 1730 479
447 20250311 123200 77746398 1736 1736 1736 1736 0
448 20250311 123100 77746398 1736 1736 1736 1736 0
449 20250311 123000 77746398 1736 1736 1736 1736 0
450 20250311 122900 77746398 1736 1726 1736 1726 1500
451 20250311 122800 75145639 1721 1721 1721 1721 0
452 20250311 122700 75145639 1721 1721 1721 1721 0
453 20250311 122600 75145639 1721 1727 1727 1721 1300
454 20250311 122500 72907829 1733 1733 1733 1733 2
455 20250311 122400 72904363 1733 1733 1733 1733 29
456 20250311 122300 72854106 1739 1739 1739 1739 0
457 20250311 122200 72854106 1739 1739 1739 1739 0
458 20250311 122100 72854106 1739 1739 1739 1739 1
459 20250311 122000 72852367 1739 1739 1739 1739 0
460 20250311 121900 72852367 1739 1739 1739 1739 0
461 20250311 121800 72852367 1739 1739 1739 1739 0
462 20250311 121700 72852367 1739 1739 1739 1739 0
463 20250311 121600 72852367 1739 1739 1739 1739 0
464 20250311 121500 72852367 1739 1739 1739 1739 0
465 20250311 121400 72852367 1739 1739 1739 1739 0
466 20250311 121300 72852367 1739 1739 1739 1739 0
467 20250311 121200 72852367 1739 1730 1739 1730 317
468 20250311 121100 72303355 1726 1724 1726 1724 1953
469 20250311 121000 68932880 1722 1722 1722 1722 0
470 20250311 120900 68932880 1722 1722 1722 1722 0
471 20250311 120800 68932880 1722 1722 1722 1722 0
472 20250311 120700 68932880 1722 1722 1722 1722 0
473 20250311 120600 68932880 1722 1722 1722 1722 0
474 20250311 120500 68932880 1722 1722 1722 1722 0
475 20250311 120400 68932880 1722 1722 1722 1722 0
476 20250311 120300 68932880 1722 1722 1722 1722 0
477 20250311 120200 68932880 1722 1722 1722 1722 0
478 20250311 120100 68932880 1722 1722 1722 1722 0
479 20250311 120000 68932880 1722 1722 1722 1722 0
480 20250311 115900 68932880 1722 1722 1722 1722 0
481 20250311 115800 68932880 1722 1722 1722 1722 0
482 20250311 115700 68932880 1722 1722 1722 1722 0
483 20250311 115600 68932880 1722 1722 1722 1722 0
484 20250311 115500 68932880 1722 1722 1722 1722 0
485 20250311 115400 68932880 1722 1722 1722 1722 0
486 20250311 115300 68932880 1722 1722 1722 1722 0
487 20250311 115200 68932880 1722 1722 1722 1722 0
488 20250311 115100 68932880 1722 1722 1722 1722 0
489 20250311 115000 68932880 1722 1722 1722 1722 0
490 20250311 114900 68932880 1722 1722 1722 1722 0
491 20250311 114800 68932880 1722 1720 1722 1720 746
492 20250311 114700 67649060 1720 1720 1720 1720 1
493 20250311 114600 67647340 1719 1719 1719 1719 1
494 20250311 114500 67645621 1719 1719 1719 1719 0
495 20250311 114400 67645621 1719 1719 1719 1719 0
496 20250311 114300 67645621 1719 1719 1719 1719 0
497 20250311 114200 67645621 1719 1719 1719 1719 0
498 20250311 114100 67645621 1719 1719 1719 1719 0
499 20250311 114000 67645621 1719 1719 1719 1719 0
500 20250311 113900 67645621 1719 1719 1719 1719 0
501 20250311 113800 67645621 1719 1719 1719 1719 0
502 20250311 113700 67645621 1719 1719 1719 1719 0
503 20250311 113600 67645621 1719 1719 1719 1719 0
504 20250311 113500 67645621 1719 1719 1719 1719 0
505 20250311 113400 67645621 1719 1719 1719 1719 0
506 20250311 113300 67645621 1719 1719 1719 1719 0
507 20250311 113200 67645621 1719 1719 1719 1719 0
508 20250311 113100 67645621 1719 1719 1719 1719 0
509 20250311 113000 67645621 1719 1719 1719 1719 0
510 20250311 112900 67645621 1719 1719 1719 1719 0
511 20250311 112800 67645621 1719 1719 1719 1719 0
512 20250311 112700 67645621 1719 1719 1719 1719 200
513 20250311 112600 67301821 1718 1718 1718 1718 0
514 20250311 112500 67301821 1718 1718 1718 1718 50
515 20250311 112400 67215921 1719 1719 1719 1719 0
516 20250311 112300 67215921 1719 1719 1719 1719 0
517 20250311 112200 67215921 1719 1719 1719 1719 0
518 20250311 112100 67215921 1719 1719 1719 1719 500
519 20250311 112000 66356421 1719 1719 1719 1719 0
520 20250311 111900 66356421 1719 1719 1719 1719 35
521 20250311 111800 66296256 1719 1719 1719 1719 0
522 20250311 111700 66296256 1719 1719 1719 1719 0
523 20250311 111600 66296256 1719 1719 1719 1719 1
524 20250311 111500 66294537 1719 1718 1719 1718 636
525 20250311 111400 65201753 1718 1718 1718 1718 0
526 20250311 111300 65201753 1718 1718 1718 1718 0
527 20250311 111200 65201753 1718 1718 1718 1718 5
528 20250311 111100 65193163 1718 1718 1718 1718 0
529 20250311 111000 65193163 1718 1718 1718 1718 1
530 20250311 110900 65191445 1718 1718 1718 1718 0
531 20250311 110800 65191445 1718 1717 1718 1717 429
532 20250311 110700 64454851 1716 1716 1716 1716 0
533 20250311 110600 64454851 1716 1716 1716 1716 5
534 20250311 110500 64446271 1716 1716 1716 1716 0
535 20250311 110400 64446271 1716 1716 1716 1716 0
536 20250311 110300 64446271 1716 1715 1716 1715 536
537 20250311 110200 63526931 1703 1703 1703 1703 1389
538 20250311 110100 61161464 1704 1715 1715 1704 1001
539 20250311 110000 59455249 1717 1717 1717 1717 0
540 20250311 105900 59455249 1717 1717 1717 1717 0
541 20250311 105800 59455249 1717 1717 1717 1717 0
542 20250311 105700 59455249 1717 1717 1717 1717 0
543 20250311 105600 59455249 1717 1717 1717 1717 0
544 20250311 105500 59455249 1717 1717 1717 1717 0
545 20250311 105400 59455249 1717 1717 1717 1717 1
546 20250311 105300 59453532 1700 1700 1700 1700 0
547 20250311 105200 59453532 1700 1700 1700 1700 0
548 20250311 105100 59453532 1700 1700 1700 1700 0
549 20250311 105000 59453532 1700 1704 1704 1700 1000
550 20250311 104900 57751568 1716 1716 1716 1716 1
551 20250311 104800 57749852 1704 1708 1708 1704 132
552 20250311 104700 57524673 1709 1709 1709 1709 0
553 20250311 104600 57524673 1709 1709 1709 1709 0
554 20250311 104500 57524673 1709 1709 1709 1709 0
555 20250311 104400 57524673 1709 1709 1709 1709 0
556 20250311 104300 57524673 1709 1709 1709 1709 125
557 20250311 104200 57311048 1719 1719 1719 1719 0
558 20250311 104100 57311048 1719 1719 1719 1719 0
559 20250311 104000 57311048 1719 1719 1719 1719 0
560 20250311 103900 57311048 1719 1719 1719 1719 2
561 20250311 103800 57307610 1719 1719 1719 1719 10
562 20250311 103700 57290420 1719 1719 1719 1719 2
563 20250311 103600 57286982 1718 1718 1718 1718 100
564 20250311 103500 57115182 1718 1718 1718 1718 0
565 20250311 103400 57115182 1718 1718 1718 1718 2
566 20250311 103300 57111746 1714 1714 1714 1714 0
567 20250311 103200 57111746 1714 1714 1714 1714 10
568 20250311 103100 57094606 1718 1718 1718 1718 0
569 20250311 103000 57094606 1718 1718 1718 1718 0
570 20250311 102900 57094606 1718 1718 1718 1718 0
571 20250311 102800 57094606 1718 1704 1718 1704 15
572 20250311 102700 57069032 1704 1704 1704 1704 0
573 20250311 102600 57069032 1704 1704 1704 1704 0
574 20250311 102500 57069032 1704 1710 1710 1704 6000
575 20250311 102400 46844512 1710 1710 1710 1710 0
576 20250311 102300 46844512 1710 1710 1710 1710 0
577 20250311 102200 46844512 1710 1710 1710 1710 5
578 20250311 102100 46835962 1710 1710 1710 1710 12
579 20250311 102000 46815442 1710 1710 1710 1710 0
580 20250311 101900 46815442 1710 1710 1710 1710 0
581 20250311 101800 46815442 1710 1710 1710 1710 992
582 20250311 101700 45119122 1710 1710 1710 1710 0
583 20250311 101600 45119122 1710 1710 1710 1710 0
584 20250311 101500 45119122 1710 1710 1710 1710 0
585 20250311 101400 45119122 1710 1710 1710 1710 0
586 20250311 101300 45119122 1710 1710 1710 1710 0
587 20250311 101200 45119122 1710 1720 1720 1710 1477
588 20250311 101100 42592000 1711 1711 1711 1711 700
589 20250311 101000 41394300 1711 1711 1711 1711 0
590 20250311 100900 41394300 1711 1713 1715 1711 427
591 20250311 100800 40662577 1715 1715 1715 1715 0
592 20250311 100700 40662577 1715 1715 1715 1715 0
593 20250311 100600 40662577 1715 1715 1715 1715 50
594 20250311 100500 40576827 1720 1715 1720 1713 10253
595 20250311 100400 23003106 1715 1715 1715 1715 0
596 20250311 100300 23003106 1715 1715 1715 1715 0
597 20250311 100200 23003106 1715 1715 1715 1715 243
598 20250311 100100 22586361 1715 1715 1715 1715 0
599 20250311 100000 22586361 1715 1716 1716 1715 1767
600 20250311 095900 19555856 1716 1716 1716 1716 0
601 20250311 095800 19555856 1716 1716 1716 1716 0
602 20250311 095700 19555856 1716 1716 1716 1716 1195
603 20250311 095600 17505236 1716 1718 1718 1716 1500
604 20250311 095500 14930640 1722 1722 1722 1722 1
605 20250311 095400 14928918 1722 1722 1722 1722 101
606 20250311 095300 14754996 1724 1726 1726 1724 63
607 20250311 095200 14646326 1735 1735 1735 1735 0
608 20250311 095100 14646326 1735 1734 1735 1734 183
609 20250311 095000 14328879 1738 1738 1738 1738 0
610 20250311 094900 14328879 1738 1738 1738 1738 0
611 20250311 094800 14328879 1738 1738 1738 1738 0
612 20250311 094700 14328879 1738 1738 1738 1738 0
613 20250311 094600 14328879 1738 1738 1738 1738 0
614 20250311 094500 14328879 1738 1739 1739 1727 111
615 20250311 094400 14137051 1739 1739 1739 1739 13
616 20250311 094300 14114444 1731 1731 1731 1731 0
617 20250311 094200 14114444 1731 1731 1731 1731 0
618 20250311 094100 14114444 1731 1731 1731 1731 0
619 20250311 094000 14114444 1731 1723 1731 1723 732
620 20250311 093900 12848587 1716 1716 1716 1716 0
621 20250311 093800 12848587 1716 1716 1716 1716 0
622 20250311 093700 12848587 1716 1716 1716 1716 50
623 20250311 093600 12762787 1716 1716 1716 1716 0
624 20250311 093500 12762787 1716 1716 1716 1716 0
625 20250311 093400 12762787 1716 1716 1716 1716 0
626 20250311 093300 12762787 1716 1716 1716 1716 694
627 20250311 093200 11571883 1716 1716 1716 1716 1
628 20250311 093100 11570167 1720 1720 1720 1720 0
629 20250311 093000 11570167 1720 1720 1720 1720 0
630 20250311 092900 11570167 1720 1725 1725 1720 45
631 20250311 092800 11492762 1720 1720 1720 1720 0
632 20250311 092700 11492762 1720 1720 1720 1720 0
633 20250311 092600 11492762 1720 1720 1720 1720 23
634 20250311 092500 11453202 1715 1715 1715 1715 755
635 20250311 092400 10158377 1715 1715 1715 1715 20
636 20250311 092300 10124077 1715 1716 1716 1715 1000
637 20250311 092200 8409076 1716 1716 1716 1716 230
638 20250311 092100 8014396 1716 1717 1717 1716 53
639 20250311 092000 7923445 1727 1716 1727 1716 216
640 20250311 091900 7550506 1727 1727 1727 1727 0
641 20250311 091800 7550506 1727 1727 1727 1727 0
642 20250311 091700 7550506 1727 1727 1727 1727 0
643 20250311 091600 7550506 1727 1717 1727 1717 100
644 20250311 091500 7377826 1722 1722 1722 1722 10
645 20250311 091400 7360606 1714 1714 1714 1714 0
646 20250311 091300 7360606 1714 1727 1727 1714 301
647 20250311 091200 6844679 1727 1727 1727 1727 3
648 20250311 091100 6839498 1727 1727 1727 1722 66
649 20250311 091000 6725701 1746 1717 1746 1713 2016
650 20250311 090900 3268349 1717 1717 1717 1717 200
651 20250311 090800 2924949 1749 1749 1749 1749 100
652 20250311 090700 2750049 1769 1769 1769 1769 0
653 20250311 090600 2750049 1769 1769 1769 1769 0
654 20250311 090500 2750049 1769 1769 1769 1769 0
655 20250311 090400 2750049 1769 1739 1774 1739 101
656 20250311 090300 2572730 1740 1720 1780 1720 90
657 20250311 090200 2415825 1703 1703 1703 1703 100
658 20250311 090100 2245525 1703 1697 1703 1697 220
659 20250311 090000 1871060 1651 1650 1697 1650 1133

1
078860/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,52655270,0,93621070060,0.00
20250306,0,52655270,0,89408648460,0.00
20250305,0,52655270,0,92146722500,0.00
20250304,0,52655270,0,92883896280,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 52655270 0 93621070060 0.00
3 20250306 0 52655270 0 89408648460 0.00
4 20250305 0 52655270 0 92146722500 0.00
5 20250304 0 52655270 0 92883896280 0.00