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

600
012030/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185800,249440336,1263,1263,1263,1263,1249
20250311,185700,249440336,1263,1263,1263,1263,0
20250311,185600,249440336,1263,1263,1263,1263,0
20250311,185500,249440336,1263,1263,1263,1263,0
20250311,185400,249440336,1263,1263,1263,1263,0
20250311,185300,249440336,1263,1263,1263,1263,0
20250311,185200,249440336,1263,1263,1263,1263,0
20250311,185100,249440336,1263,1263,1263,1263,0
20250311,185000,249440336,1263,1263,1263,1263,0
20250311,184900,249440336,1263,1263,1263,1263,0
20250311,184800,249440336,1263,1263,1263,1263,0
20250311,184700,249440336,1263,1263,1263,1263,0
20250311,184600,249440336,1263,1263,1263,1263,0
20250311,184500,249440336,1263,1263,1263,1263,0
20250311,184400,249440336,1263,1263,1263,1263,0
20250311,184300,249440336,1263,1263,1263,1263,0
20250311,184200,249440336,1263,1263,1263,1263,0
20250311,184100,249440336,1263,1263,1263,1263,0
20250311,184000,249440336,1263,1263,1263,1263,0
20250311,183900,249440336,1263,1263,1263,1263,0
20250311,183800,249440336,1263,1263,1263,1263,0
20250311,183700,249440336,1263,1263,1263,1263,0
20250311,183600,249440336,1263,1263,1263,1263,0
20250311,183500,249440336,1263,1263,1263,1263,0
20250311,183400,249440336,1263,1263,1263,1263,0
20250311,183300,249440336,1263,1263,1263,1263,0
20250311,183200,249440336,1263,1263,1263,1263,0
20250311,183100,249440336,1263,1263,1263,1263,0
20250311,183000,249440336,1263,1263,1263,1263,0
20250311,182900,249440336,1263,1263,1263,1263,0
20250311,182800,249440336,1263,1263,1263,1263,1249
20250311,182700,249440336,1263,1263,1263,1263,0
20250311,182600,249440336,1263,1263,1263,1263,0
20250311,182500,249440336,1263,1263,1263,1263,0
20250311,182400,249440336,1263,1263,1263,1263,0
20250311,182300,249440336,1263,1263,1263,1263,0
20250311,182200,249440336,1263,1263,1263,1263,0
20250311,182100,249440336,1263,1263,1263,1263,0
20250311,182000,249440336,1263,1263,1263,1263,0
20250311,181900,249440336,1263,1263,1263,1263,0
20250311,181800,249440336,1263,1263,1263,1263,0
20250311,181700,249440336,1263,1263,1263,1263,0
20250311,181600,249440336,1263,1263,1263,1263,0
20250311,181500,249440336,1263,1263,1263,1263,0
20250311,181400,249440336,1263,1263,1263,1263,0
20250311,181300,249440336,1263,1263,1263,1263,0
20250311,181200,249440336,1263,1263,1263,1263,0
20250311,181100,249440336,1263,1263,1263,1263,0
20250311,181000,249440336,1263,1263,1263,1263,0
20250311,180900,249440336,1263,1263,1263,1263,0
20250311,180800,249440336,1263,1263,1263,1263,0
20250311,180700,249440336,1263,1263,1263,1263,0
20250311,180600,249440336,1263,1263,1263,1263,0
20250311,180500,249440336,1263,1263,1263,1263,0
20250311,180400,249440336,1263,1263,1263,1263,0
20250311,180300,249440336,1263,1263,1263,1263,0
20250311,180200,249440336,1263,1263,1263,1263,0
20250311,180100,249440336,1263,1263,1263,1263,0
20250311,180000,249440336,1263,1263,1263,1263,0
20250311,175900,249440336,1263,1263,1263,1263,0
20250311,175800,249440336,1263,1263,1263,1263,1249
20250311,175700,249440336,1263,1263,1263,1263,0
20250311,175600,249440336,1263,1263,1263,1263,0
20250311,175500,249440336,1263,1263,1263,1263,0
20250311,175400,249440336,1263,1263,1263,1263,0
20250311,175300,249440336,1263,1263,1263,1263,0
20250311,175200,249440336,1263,1263,1263,1263,0
20250311,175100,249440336,1263,1263,1263,1263,0
20250311,175000,249440336,1263,1263,1263,1263,0
20250311,174900,249440336,1263,1263,1263,1263,0
20250311,174800,249440336,1263,1263,1263,1263,0
20250311,174700,249440336,1263,1263,1263,1263,0
20250311,174600,249440336,1263,1263,1263,1263,0
20250311,174500,249440336,1263,1263,1263,1263,0
20250311,174400,249440336,1263,1263,1263,1263,0
20250311,174300,249440336,1263,1263,1263,1263,0
20250311,174200,249440336,1263,1263,1263,1263,0
20250311,174100,249440336,1263,1263,1263,1263,0
20250311,174000,249440336,1263,1263,1263,1263,0
20250311,173900,249440336,1263,1263,1263,1263,0
20250311,173800,249440336,1263,1263,1263,1263,0
20250311,173700,249440336,1263,1263,1263,1263,0
20250311,173600,249440336,1263,1263,1263,1263,0
20250311,173500,249440336,1263,1263,1263,1263,0
20250311,173400,249440336,1263,1263,1263,1263,0
20250311,173300,249440336,1263,1263,1263,1263,0
20250311,173200,249440336,1263,1263,1263,1263,0
20250311,173100,249440336,1263,1263,1263,1263,0
20250311,173000,249440336,1263,1263,1263,1263,0
20250311,172900,249440336,1263,1263,1263,1263,0
20250311,172800,249440336,1263,1263,1263,1263,1249
20250311,172700,249440336,1263,1263,1263,1263,0
20250311,172600,249440336,1263,1263,1263,1263,0
20250311,172500,249440336,1263,1263,1263,1263,0
20250311,172400,249440336,1263,1263,1263,1263,0
20250311,172300,249440336,1263,1263,1263,1263,0
20250311,172200,249440336,1263,1263,1263,1263,0
20250311,172100,249440336,1263,1263,1263,1263,0
20250311,172000,249440336,1263,1263,1263,1263,0
20250311,171900,249440336,1263,1263,1263,1263,0
20250311,171800,249440336,1263,1263,1263,1263,0
20250311,171700,249440336,1263,1263,1263,1263,0
20250311,171600,249440336,1263,1263,1263,1263,0
20250311,171500,249440336,1263,1263,1263,1263,0
20250311,171400,249440336,1263,1263,1263,1263,0
20250311,171300,249440336,1263,1263,1263,1263,0
20250311,171200,249440336,1263,1263,1263,1263,0
20250311,171100,249440336,1263,1263,1263,1263,0
20250311,171000,249440336,1263,1263,1263,1263,0
20250311,170900,249440336,1263,1263,1263,1263,0
20250311,170800,249440336,1263,1263,1263,1263,0
20250311,170700,249440336,1263,1263,1263,1263,0
20250311,170600,249440336,1263,1263,1263,1263,0
20250311,170500,249440336,1263,1263,1263,1263,0
20250311,170400,249440336,1263,1263,1263,1263,0
20250311,170300,249440336,1263,1263,1263,1263,0
20250311,170200,249440336,1263,1263,1263,1263,0
20250311,170100,249440336,1263,1263,1263,1263,0
20250311,170000,249440336,1263,1263,1263,1263,0
20250311,165900,249440336,1263,1263,1263,1263,0
20250311,165800,249440336,1263,1263,1263,1263,1249
20250311,165700,249440336,1263,1263,1263,1263,0
20250311,165600,249440336,1263,1263,1263,1263,0
20250311,165500,249440336,1263,1263,1263,1263,0
20250311,165400,249440336,1263,1263,1263,1263,0
20250311,165300,249440336,1263,1263,1263,1263,0
20250311,165200,249440336,1263,1263,1263,1263,0
20250311,165100,249440336,1263,1263,1263,1263,0
20250311,165000,249440336,1263,1263,1263,1263,0
20250311,164900,249440336,1263,1263,1263,1263,0
20250311,164800,249440336,1263,1263,1263,1263,0
20250311,164700,249440336,1263,1263,1263,1263,0
20250311,164600,249440336,1263,1263,1263,1263,0
20250311,164500,249440336,1263,1263,1263,1263,0
20250311,164400,249440336,1263,1263,1263,1263,0
20250311,164300,249440336,1263,1263,1263,1263,0
20250311,164200,249440336,1263,1263,1263,1263,0
20250311,164100,249440336,1263,1263,1263,1263,0
20250311,164000,249440336,1263,1263,1263,1263,0
20250311,163900,249440336,1263,1263,1263,1263,0
20250311,163800,249440336,1263,1263,1263,1263,0
20250311,163700,249440336,1263,1263,1263,1263,0
20250311,163600,249440336,1263,1263,1263,1263,0
20250311,163500,249440336,1263,1263,1263,1263,0
20250311,163400,249440336,1263,1263,1263,1263,0
20250311,163300,249440336,1263,1263,1263,1263,0
20250311,163200,249440336,1263,1263,1263,1263,0
20250311,163100,249440336,1263,1263,1263,1263,0
20250311,163000,249440336,1263,1263,1263,1263,0
20250311,162900,249440336,1263,1263,1263,1263,0
20250311,162800,249440336,1263,1263,1263,1263,1249
20250311,162700,249440336,1263,1263,1263,1263,0
20250311,162600,249440336,1263,1263,1263,1263,0
20250311,162500,249440336,1263,1263,1263,1263,0
20250311,162400,249440336,1263,1263,1263,1263,0
20250311,162300,249440336,1263,1263,1263,1263,0
20250311,162200,249440336,1263,1263,1263,1263,0
20250311,162100,249440336,1263,1263,1263,1263,0
20250311,162000,249440336,1263,1263,1263,1263,0
20250311,161900,249440336,1263,1263,1263,1263,0
20250311,161800,249440336,1263,1263,1263,1263,0
20250311,161700,249440336,1263,1263,1263,1263,0
20250311,161600,249440336,1263,1263,1263,1263,0
20250311,161500,249440336,1263,1263,1263,1263,0
20250311,161400,249440336,1263,1263,1263,1263,0
20250311,161300,249440336,1263,1263,1263,1263,0
20250311,161200,249440336,1263,1263,1263,1263,0
20250311,161100,249440336,1263,1263,1263,1263,0
20250311,161000,249440336,1263,1263,1263,1263,0
20250311,160900,249440336,1263,1263,1263,1263,0
20250311,160800,249440336,1263,1263,1263,1263,0
20250311,160700,249440336,1263,1263,1263,1263,0
20250311,160600,249440336,1263,1263,1263,1263,0
20250311,160500,249440336,1263,1263,1263,1263,0
20250311,160400,249440336,1263,1263,1263,1263,0
20250311,160300,249440336,1263,1263,1263,1263,0
20250311,160200,249440336,1263,1263,1263,1263,0
20250311,160100,249440336,1263,1263,1263,1263,0
20250311,160000,249440336,1263,1263,1263,1263,0
20250311,155900,249440336,1263,1263,1263,1263,0
20250311,155800,249440336,1263,1263,1263,1263,1249
20250311,155700,249440336,1263,1263,1263,1263,0
20250311,155600,249440336,1263,1263,1263,1263,0
20250311,155500,249440336,1263,1263,1263,1263,0
20250311,155400,249440336,1263,1263,1263,1263,0
20250311,155300,249440336,1263,1263,1263,1263,0
20250311,155200,249440336,1263,1263,1263,1263,0
20250311,155100,249440336,1263,1263,1263,1263,0
20250311,155000,249440336,1263,1263,1263,1263,0
20250311,154900,249440336,1263,1263,1263,1263,0
20250311,154800,249440336,1263,1263,1263,1263,0
20250311,154700,249440336,1263,1263,1263,1263,0
20250311,154600,249440336,1263,1263,1263,1263,0
20250311,154500,249440336,1263,1263,1263,1263,0
20250311,154400,249440336,1263,1263,1263,1263,0
20250311,154300,249440336,1263,1263,1263,1263,0
20250311,154200,249440336,1263,1263,1263,1263,0
20250311,154100,249440336,1263,1263,1263,1263,0
20250311,154000,249440336,1263,1263,1263,1263,0
20250311,153900,249440336,1263,1263,1263,1263,0
20250311,153800,249440336,1263,1263,1263,1263,0
20250311,153700,249440336,1263,1263,1263,1263,0
20250311,153600,249440336,1263,1263,1263,1263,0
20250311,153500,249440336,1263,1263,1263,1263,0
20250311,153400,249440336,1263,1263,1263,1263,0
20250311,153300,249440336,1263,1263,1263,1263,0
20250311,153200,249440336,1263,1263,1263,1263,0
20250311,153100,249440336,1263,1263,1263,1263,0
20250311,153000,249440336,1263,1263,1263,1263,1249
20250311,152900,247862849,1263,1263,1263,1263,0
20250311,152800,247862849,1263,1263,1263,1263,0
20250311,152700,247862849,1263,1263,1263,1263,0
20250311,152600,247862849,1263,1263,1263,1263,0
20250311,152500,247862849,1263,1263,1263,1263,0
20250311,152400,247862849,1263,1263,1263,1263,0
20250311,152300,247862849,1263,1263,1263,1263,0
20250311,152200,247862849,1263,1263,1263,1263,0
20250311,152100,247862849,1263,1263,1263,1263,0
20250311,152000,247862849,1263,1263,1263,1263,0
20250311,151900,247862849,1263,1263,1264,1263,24
20250311,151800,247832536,1264,1264,1264,1264,0
20250311,151700,247832536,1264,1264,1264,1264,12
20250311,151600,247817368,1264,1264,1264,1264,0
20250311,151500,247817368,1264,1261,1264,1261,40
20250311,151400,247766898,1264,1264,1264,1264,0
20250311,151300,247766898,1264,1264,1264,1264,0
20250311,151200,247766898,1264,1264,1264,1264,1
20250311,151100,247765634,1264,1264,1264,1264,1
20250311,151000,247764370,1260,1263,1263,1260,2541
20250311,150900,244558508,1264,1264,1264,1264,0
20250311,150800,244558508,1264,1264,1264,1264,8
20250311,150700,244548396,1264,1264,1264,1264,0
20250311,150600,244548396,1264,1264,1264,1264,0
20250311,150500,244548396,1264,1262,1264,1260,3057
20250311,150400,240692420,1264,1264,1264,1264,0
20250311,150300,240692420,1264,1264,1264,1264,0
20250311,150200,240692420,1264,1264,1264,1264,38
20250311,150100,240644388,1264,1264,1264,1264,1510
20250311,150000,238735748,1267,1264,1267,1264,7
20250311,145900,238726882,1267,1267,1267,1267,0
20250311,145800,238726882,1267,1267,1267,1267,0
20250311,145700,238726882,1267,1267,1267,1267,20
20250311,145600,238701542,1267,1264,1267,1264,15
20250311,145500,238682579,1267,1264,1267,1264,41
20250311,145400,238630723,1265,1265,1265,1265,0
20250311,145300,238630723,1265,1265,1265,1265,14
20250311,145200,238613013,1265,1265,1265,1265,0
20250311,145100,238613013,1265,1265,1265,1265,10
20250311,145000,238600363,1265,1265,1265,1265,0
20250311,144900,238600363,1265,1265,1265,1265,0
20250311,144800,238600363,1265,1265,1265,1264,33
20250311,144700,238558620,1265,1265,1265,1265,0
20250311,144600,238558620,1265,1265,1265,1265,6
20250311,144500,238551030,1265,1265,1265,1265,0
20250311,144400,238551030,1265,1265,1265,1265,0
20250311,144300,238551030,1265,1265,1265,1265,10
20250311,144200,238538380,1265,1265,1265,1265,0
20250311,144100,238538380,1265,1267,1267,1265,744
20250311,144000,237597180,1267,1267,1267,1267,0
20250311,143900,237597180,1267,1267,1267,1267,0
20250311,143800,237597180,1267,1267,1267,1267,501
20250311,143700,236962413,1267,1267,1267,1267,0
20250311,143600,236962413,1267,1267,1267,1267,131
20250311,143500,236796436,1266,1266,1266,1266,3
20250311,143400,236792638,1266,1266,1266,1266,0
20250311,143300,236792638,1266,1266,1266,1266,0
20250311,143200,236792638,1266,1266,1266,1266,40
20250311,143100,236741998,1266,1266,1266,1266,0
20250311,143000,236741998,1266,1267,1267,1266,355
20250311,142900,236292372,1267,1267,1267,1267,0
20250311,142800,236292372,1267,1267,1267,1267,0
20250311,142700,236292372,1267,1267,1267,1267,25
20250311,142600,236260697,1267,1267,1267,1267,0
20250311,142500,236260697,1267,1268,1268,1267,1690
20250311,142400,234118084,1268,1268,1268,1268,87
20250311,142300,234007768,1269,1269,1269,1269,0
20250311,142200,234007768,1269,1269,1269,1269,1
20250311,142100,234006499,1269,1269,1269,1269,0
20250311,142000,234006499,1269,1269,1269,1269,1
20250311,141900,234005230,1268,1268,1268,1268,0
20250311,141800,234005230,1268,1268,1268,1268,160
20250311,141700,233802350,1269,1269,1269,1269,2
20250311,141600,233799812,1269,1269,1269,1269,0
20250311,141500,233799812,1269,1269,1269,1269,0
20250311,141400,233799812,1269,1269,1269,1269,0
20250311,141300,233799812,1269,1269,1269,1269,1
20250311,141200,233798543,1269,1269,1269,1269,0
20250311,141100,233798543,1269,1269,1269,1269,0
20250311,141000,233798543,1269,1269,1269,1269,1
20250311,140900,233797274,1269,1269,1269,1269,1
20250311,140800,233796005,1269,1269,1269,1269,2047
20250311,140700,231198362,1270,1271,1271,1270,2060
20250311,140600,228581187,1272,1273,1273,1272,874
20250311,140500,227469429,1273,1273,1273,1273,0
20250311,140400,227469429,1273,1273,1273,1273,0
20250311,140300,227469429,1273,1273,1273,1273,0
20250311,140200,227469429,1273,1273,1273,1273,0
20250311,140100,227469429,1273,1273,1273,1273,0
20250311,140000,227469429,1273,1273,1273,1273,0
20250311,135900,227469429,1273,1273,1273,1273,0
20250311,135800,227469429,1273,1273,1273,1273,0
20250311,135700,227469429,1273,1273,1273,1273,269
20250311,135600,227126992,1273,1273,1273,1273,33
20250311,135500,227084983,1273,1273,1273,1273,0
20250311,135400,227084983,1273,1273,1273,1273,1
20250311,135300,227083710,1273,1273,1273,1273,0
20250311,135200,227083710,1273,1273,1273,1273,255
20250311,135100,226759095,1275,1275,1275,1275,0
20250311,135000,226759095,1275,1275,1275,1275,0
20250311,134900,226759095,1275,1274,1275,1274,6
20250311,134800,226751450,1273,1273,1273,1273,0
20250311,134700,226751450,1273,1273,1273,1273,745
20250311,134600,225803065,1273,1273,1273,1273,0
20250311,134500,225803065,1273,1273,1273,1273,0
20250311,134400,225803065,1273,1273,1273,1273,3
20250311,134300,225799246,1273,1273,1273,1273,0
20250311,134200,225799246,1273,1273,1273,1273,0
20250311,134100,225799246,1273,1273,1273,1273,0
20250311,134000,225799246,1273,1273,1273,1273,1
20250311,133900,225797973,1270,1270,1270,1270,0
20250311,133800,225797973,1270,1270,1270,1270,0
20250311,133700,225797973,1270,1270,1270,1270,0
20250311,133600,225797973,1270,1270,1270,1270,0
20250311,133500,225797973,1270,1270,1270,1270,397
20250311,133400,225293783,1270,1270,1270,1270,0
20250311,133300,225293783,1270,1270,1270,1270,64
20250311,133200,225212503,1273,1273,1273,1273,47
20250311,133100,225152672,1270,1270,1270,1270,1013
20250311,133000,223866162,1273,1273,1273,1273,0
20250311,132900,223866162,1273,1273,1273,1273,0
20250311,132800,223866162,1273,1273,1273,1273,0
20250311,132700,223866162,1273,1273,1273,1273,0
20250311,132600,223866162,1273,1273,1273,1273,0
20250311,132500,223866162,1273,1273,1273,1273,0
20250311,132400,223866162,1273,1273,1273,1273,0
20250311,132300,223866162,1273,1273,1273,1273,0
20250311,132200,223866162,1273,1273,1273,1273,0
20250311,132100,223866162,1273,1273,1273,1273,0
20250311,132000,223866162,1273,1273,1273,1273,0
20250311,131900,223866162,1273,1272,1273,1272,42
20250311,131800,223812697,1271,1271,1271,1271,0
20250311,131700,223812697,1271,1271,1271,1271,0
20250311,131600,223812697,1271,1271,1271,1271,608
20250311,131500,223039929,1272,1272,1272,1272,0
20250311,131400,223039929,1272,1273,1273,1272,16
20250311,131300,223019575,1273,1273,1273,1273,0
20250311,131200,223019575,1273,1273,1273,1273,0
20250311,131100,223019575,1273,1273,1273,1273,0
20250311,131000,223019575,1273,1273,1273,1273,19
20250311,130900,222995388,1273,1273,1273,1273,43
20250311,130800,222940649,1275,1275,1275,1275,0
20250311,130700,222940649,1275,1275,1275,1275,0
20250311,130600,222940649,1275,1275,1275,1275,0
20250311,130500,222940649,1275,1275,1275,1275,0
20250311,130400,222940649,1275,1275,1275,1275,5
20250311,130300,222934274,1273,1273,1273,1273,0
20250311,130200,222934274,1273,1273,1273,1273,0
20250311,130100,222934274,1273,1273,1273,1273,0
20250311,130000,222934274,1273,1273,1273,1273,490
20250311,125900,222310504,1273,1273,1273,1273,0
20250311,125800,222310504,1273,1273,1273,1273,0
20250311,125700,222310504,1273,1273,1273,1273,2
20250311,125600,222307958,1274,1274,1274,1274,10
20250311,125500,222295218,1277,1277,1277,1277,0
20250311,125400,222295218,1277,1277,1277,1277,0
20250311,125300,222295218,1277,1277,1277,1277,0
20250311,125200,222295218,1277,1277,1277,1277,0
20250311,125100,222295218,1277,1277,1277,1277,0
20250311,125000,222295218,1277,1277,1277,1277,0
20250311,124900,222295218,1277,1277,1277,1277,0
20250311,124800,222295218,1277,1276,1277,1276,1821
20250311,124700,219970710,1276,1276,1276,1276,5
20250311,124600,219964330,1276,1276,1276,1276,1
20250311,124500,219963054,1277,1277,1277,1277,0
20250311,124400,219963054,1277,1277,1277,1277,0
20250311,124300,219963054,1277,1276,1277,1276,5
20250311,124200,219956671,1276,1276,1276,1276,1127
20250311,124100,218518619,1276,1276,1276,1276,0
20250311,124000,218518619,1276,1276,1276,1276,2
20250311,123900,218516067,1277,1277,1277,1277,0
20250311,123800,218516067,1277,1277,1277,1277,0
20250311,123700,218516067,1277,1277,1277,1277,0
20250311,123600,218516067,1277,1277,1277,1277,0
20250311,123500,218516067,1277,1277,1277,1277,0
20250311,123400,218516067,1277,1277,1277,1277,0
20250311,123300,218516067,1277,1277,1277,1277,0
20250311,123200,218516067,1277,1277,1277,1277,100
20250311,123100,218388367,1277,1277,1277,1277,0
20250311,123000,218388367,1277,1277,1277,1277,0
20250311,122900,218388367,1277,1277,1277,1277,0
20250311,122800,218388367,1277,1277,1277,1277,0
20250311,122700,218388367,1277,1277,1277,1277,10
20250311,122600,218375597,1277,1277,1277,1277,20
20250311,122500,218350057,1277,1277,1277,1277,0
20250311,122400,218350057,1277,1277,1277,1277,0
20250311,122300,218350057,1277,1277,1277,1277,0
20250311,122200,218350057,1277,1277,1277,1277,0
20250311,122100,218350057,1277,1277,1277,1277,1916
20250311,122000,215903325,1278,1278,1278,1278,0
20250311,121900,215903325,1278,1278,1278,1278,0
20250311,121800,215903325,1278,1278,1278,1278,0
20250311,121700,215903325,1278,1278,1278,1278,300
20250311,121600,215519925,1269,1269,1269,1269,1
20250311,121500,215518656,1277,1277,1277,1277,0
20250311,121400,215518656,1277,1277,1277,1277,0
20250311,121300,215518656,1277,1277,1277,1277,1000
20250311,121200,214241656,1275,1275,1275,1275,14
20250311,121100,214223806,1277,1277,1277,1277,2000
20250311,121000,211669806,1276,1276,1276,1276,0
20250311,120900,211669806,1276,1276,1276,1276,1
20250311,120800,211668530,1276,1276,1276,1276,3000
20250311,120700,207840530,1275,1275,1275,1275,2000
20250311,120600,205290530,1275,1274,1275,1274,2000
20250311,120500,202742236,1274,1274,1274,1274,0
20250311,120400,202742236,1274,1274,1274,1274,0
20250311,120300,202742236,1274,1274,1274,1274,99
20250311,120200,202616110,1274,1270,1274,1270,10000
20250311,120100,189877614,1270,1270,1270,1270,8
20250311,120000,189867454,1270,1270,1270,1270,0
20250311,115900,189867454,1270,1270,1270,1269,20160
20250311,115800,164264798,1270,1270,1270,1270,2
20250311,115700,164262258,1274,1272,1274,1272,1968
20250311,115600,161756688,1273,1273,1273,1273,0
20250311,115500,161756688,1273,1271,1273,1271,800
20250311,115400,160739073,1270,1270,1270,1270,1
20250311,115300,160737803,1270,1270,1270,1270,1
20250311,115200,160736533,1270,1270,1270,1270,1
20250311,115100,160735263,1270,1270,1270,1270,41
20250311,115000,160683193,1270,1270,1270,1270,1
20250311,114900,160681923,1270,1270,1270,1270,1
20250311,114800,160680653,1270,1270,1270,1270,1
20250311,114700,160679383,1270,1270,1270,1270,251
20250311,114600,160360613,1270,1270,1270,1270,1
20250311,114500,160359343,1270,1270,1270,1270,1
20250311,114400,160358073,1270,1270,1270,1270,1
20250311,114300,160356803,1270,1270,1270,1270,2
20250311,114200,160354263,1272,1272,1272,1272,223
20250311,114100,160070607,1272,1272,1272,1272,233
20250311,114000,159774231,1272,1271,1272,1271,1031
20250311,113900,158463829,1270,1270,1270,1270,420
20250311,113800,157930429,1270,1270,1270,1270,1
20250311,113700,157929159,1270,1270,1270,1270,1
20250311,113600,157927889,1270,1270,1270,1270,2
20250311,113500,157925349,1270,1270,1270,1270,2
20250311,113400,157922809,1270,1270,1270,1270,1
20250311,113300,157921539,1270,1270,1270,1270,1
20250311,113200,157920269,1270,1270,1270,1270,1
20250311,113100,157918999,1270,1270,1270,1270,0
20250311,113000,157918999,1270,1270,1270,1270,2
20250311,112900,157916459,1270,1270,1270,1270,2
20250311,112800,157913919,1270,1270,1270,1270,1
20250311,112700,157912649,1270,1271,1271,1270,61
20250311,112600,157835120,1270,1270,1271,1270,32
20250311,112500,157794450,1270,1270,1270,1270,0
20250311,112400,157794450,1270,1269,1270,1268,1656
20250311,112300,155692738,1268,1268,1268,1268,1
20250311,112200,155691470,1268,1268,1268,1268,0
20250311,112100,155691470,1268,1268,1268,1268,34
20250311,112000,155648358,1267,1267,1267,1267,2643
20250311,111900,152299677,1267,1267,1267,1267,2
20250311,111800,152297143,1266,1266,1266,1266,1
20250311,111700,152295877,1266,1266,1267,1266,4803
20250311,111600,146212776,1266,1264,1266,1264,1260
20250311,111500,144617724,1264,1261,1264,1261,4
20250311,111400,144612671,1261,1261,1261,1261,1
20250311,111300,144611410,1261,1261,1261,1261,2
20250311,111200,144608888,1261,1261,1261,1261,1
20250311,111100,144607627,1261,1261,1261,1261,1
20250311,111000,144606366,1265,1265,1265,1265,0
20250311,110900,144606366,1265,1265,1265,1265,0
20250311,110800,144606366,1265,1264,1265,1264,411
20250311,110700,144086453,1260,1260,1260,1260,0
20250311,110600,144086453,1260,1260,1260,1260,500
20250311,110500,143456453,1265,1260,1265,1260,1194
20250311,110400,141947544,1261,1261,1261,1261,0
20250311,110300,141947544,1261,1261,1261,1261,0
20250311,110200,141947544,1261,1261,1261,1261,0
20250311,110100,141947544,1261,1261,1261,1261,0
20250311,110000,141947544,1261,1261,1261,1261,0
20250311,105900,141947544,1261,1261,1261,1261,0
20250311,105800,141947544,1261,1261,1261,1258,5170
20250311,105700,135434042,1262,1262,1262,1262,61
20250311,105600,135357060,1262,1262,1262,1262,0
20250311,105500,135357060,1262,1262,1262,1262,439
20250311,105400,134803042,1262,1262,1262,1262,0
20250311,105300,134803042,1262,1262,1262,1262,561
20250311,105200,134095060,1262,1262,1262,1262,0
20250311,105100,134095060,1262,1262,1262,1262,1009
20250311,105000,132821702,1262,1262,1262,1262,0
20250311,104900,132821702,1262,1262,1262,1262,1000
20250311,104800,131559702,1262,1262,1262,1262,11
20250311,104700,131545820,1262,1262,1262,1262,0
20250311,104600,131545820,1262,1262,1262,1262,10
20250311,104500,131533200,1262,1262,1262,1262,0
20250311,104400,131533200,1262,1262,1262,1262,20
20250311,104300,131507960,1262,1262,1262,1262,0
20250311,104200,131507960,1262,1262,1262,1262,10
20250311,104100,131495340,1264,1264,1264,1264,0
20250311,104000,131495340,1264,1264,1264,1264,100
20250311,103900,131368940,1265,1265,1265,1265,0
20250311,103800,131368940,1265,1265,1265,1265,0
20250311,103700,131368940,1265,1265,1265,1265,0
20250311,103600,131368940,1265,1265,1265,1265,0
20250311,103500,131368940,1265,1265,1265,1265,2
20250311,103400,131366410,1265,1265,1265,1265,0
20250311,103300,131366410,1265,1265,1265,1265,1
20250311,103200,131365145,1265,1265,1265,1265,3
20250311,103100,131361350,1265,1265,1265,1265,0
20250311,103000,131361350,1265,1265,1265,1265,0
20250311,102900,131361350,1265,1265,1265,1265,84
20250311,102800,131255090,1265,1265,1265,1265,0
20250311,102700,131255090,1265,1265,1265,1265,0
20250311,102600,131255090,1265,1265,1265,1265,0
20250311,102500,131255090,1265,1265,1265,1265,0
20250311,102400,131255090,1265,1265,1265,1265,12
20250311,102300,131239910,1265,1265,1265,1265,0
20250311,102200,131239910,1265,1265,1265,1265,5
20250311,102100,131233585,1265,1265,1265,1265,1
20250311,102000,131232320,1265,1265,1265,1265,0
20250311,101900,131232320,1265,1265,1265,1265,2000
20250311,101800,128702320,1265,1261,1265,1261,3
20250311,101700,128698529,1264,1264,1264,1264,0
20250311,101600,128698529,1264,1264,1264,1264,1000
20250311,101500,127434529,1264,1264,1264,1264,0
20250311,101400,127434529,1264,1264,1264,1264,0
20250311,101300,127434529,1264,1264,1264,1264,0
20250311,101200,127434529,1264,1260,1264,1260,2
20250311,101100,127432005,1260,1260,1260,1259,3799
20250311,101000,122646180,1260,1260,1260,1260,3
20250311,100900,122642400,1260,1260,1260,1260,0
20250311,100800,122642400,1260,1264,1264,1260,1222
20250311,100700,121102638,1264,1264,1264,1264,1
20250311,100600,121101374,1265,1265,1265,1265,5
20250311,100500,121095049,1265,1265,1265,1265,316
20250311,100400,120695309,1265,1265,1265,1265,0
20250311,100300,120695309,1265,1265,1265,1265,0
20250311,100200,120695309,1265,1265,1265,1265,0
20250311,100100,120695309,1265,1265,1265,1265,90
20250311,100000,120581459,1265,1265,1265,1265,1
20250311,095900,120580194,1265,1261,1265,1260,2900
20250311,095800,116925975,1261,1261,1261,1261,28
20250311,095700,116890667,1261,1261,1261,1261,5
20250311,095600,116884362,1261,1260,1261,1260,28
20250311,095500,116849061,1260,1260,1260,1260,21
20250311,095400,116822601,1260,1261,1261,1260,17
20250311,095300,116801171,1260,1260,1260,1260,1232
20250311,095200,115248851,1260,1260,1260,1260,1014
20250311,095100,113971211,1260,1259,1260,1259,699
20250311,095000,113091159,1258,1263,1263,1257,8312
20250311,094900,102628601,1262,1263,1263,1261,5173
20250311,094800,96098746,1264,1263,1264,1263,1039
20250311,094700,94785457,1263,1263,1263,1263,215
20250311,094600,94513912,1264,1263,1264,1263,94
20250311,094500,94395110,1263,1266,1266,1263,16
20250311,094400,94374896,1266,1265,1266,1263,12
20250311,094300,94359729,1265,1263,1265,1263,331
20250311,094200,93941046,1265,1263,1265,1263,116
20250311,094100,93794349,1263,1262,1263,1262,38
20250311,094000,93746377,1262,1262,1265,1262,242
20250311,093900,93440313,1262,1262,1262,1262,14
20250311,093800,93422645,1265,1262,1265,1262,102
20250311,093700,93293681,1265,1261,1265,1260,93
20250311,093600,93176455,1262,1262,1262,1262,5188
20250311,093500,86629199,1265,1265,1265,1262,44
20250311,093400,86573602,1262,1262,1265,1262,1032
20250311,093300,85269195,1263,1260,1263,1260,1636
20250311,093200,83204045,1259,1260,1260,1259,598
20250311,093100,82450588,1259,1259,1259,1258,72
20250311,093000,82359947,1259,1262,1262,1259,1482
20250311,092900,80492554,1262,1262,1262,1262,0
20250311,092800,80492554,1262,1262,1262,1262,3
20250311,092700,80488768,1262,1262,1262,1262,2922
20250311,092600,76801204,1262,1263,1263,1262,384
20250311,092500,76316546,1262,1260,1262,1260,8856
20250311,092400,65154987,1260,1256,1260,1256,1488
20250311,092300,63282510,1256,1253,1256,1253,6
20250311,092200,63274980,1256,1256,1256,1256,30
20250311,092100,63237300,1255,1254,1255,1254,42
20250311,092000,63184618,1255,1255,1255,1255,2150
20250311,091900,60486368,1255,1255,1255,1253,1008
20250311,091800,59221452,1257,1257,1257,1257,0
20250311,091700,59221452,1257,1258,1258,1257,2
20250311,091600,59218937,1258,1250,1258,1250,1105
20250311,091500,57837207,1245,1245,1245,1245,1
20250311,091400,57835962,1243,1243,1243,1243,0
20250311,091300,57835962,1243,1247,1247,1243,5000
20250311,091200,51612438,1247,1247,1247,1247,601
20250311,091100,50862991,1246,1246,1246,1246,500
20250311,091000,50239991,1246,1246,1246,1246,1566
20250311,090900,48288755,1247,1246,1247,1246,723
20250311,090800,47387264,1246,1246,1246,1246,252
20250311,090700,47073272,1246,1250,1250,1246,2389
20250311,090600,44091706,1248,1248,1248,1248,0
20250311,090500,44091706,1248,1250,1250,1248,5408
20250311,090400,37333464,1250,1247,1250,1247,635
20250311,090300,36539717,1248,1243,1250,1243,900
20250311,090200,35417637,1241,1249,1249,1241,2486
20250311,090100,32320860,1250,1260,1260,1250,13609
20250311,090000,15270106,1258,1260,1260,1258,11613
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185800 249440336 1263 1263 1263 1263 1249
3 20250311 185700 249440336 1263 1263 1263 1263 0
4 20250311 185600 249440336 1263 1263 1263 1263 0
5 20250311 185500 249440336 1263 1263 1263 1263 0
6 20250311 185400 249440336 1263 1263 1263 1263 0
7 20250311 185300 249440336 1263 1263 1263 1263 0
8 20250311 185200 249440336 1263 1263 1263 1263 0
9 20250311 185100 249440336 1263 1263 1263 1263 0
10 20250311 185000 249440336 1263 1263 1263 1263 0
11 20250311 184900 249440336 1263 1263 1263 1263 0
12 20250311 184800 249440336 1263 1263 1263 1263 0
13 20250311 184700 249440336 1263 1263 1263 1263 0
14 20250311 184600 249440336 1263 1263 1263 1263 0
15 20250311 184500 249440336 1263 1263 1263 1263 0
16 20250311 184400 249440336 1263 1263 1263 1263 0
17 20250311 184300 249440336 1263 1263 1263 1263 0
18 20250311 184200 249440336 1263 1263 1263 1263 0
19 20250311 184100 249440336 1263 1263 1263 1263 0
20 20250311 184000 249440336 1263 1263 1263 1263 0
21 20250311 183900 249440336 1263 1263 1263 1263 0
22 20250311 183800 249440336 1263 1263 1263 1263 0
23 20250311 183700 249440336 1263 1263 1263 1263 0
24 20250311 183600 249440336 1263 1263 1263 1263 0
25 20250311 183500 249440336 1263 1263 1263 1263 0
26 20250311 183400 249440336 1263 1263 1263 1263 0
27 20250311 183300 249440336 1263 1263 1263 1263 0
28 20250311 183200 249440336 1263 1263 1263 1263 0
29 20250311 183100 249440336 1263 1263 1263 1263 0
30 20250311 183000 249440336 1263 1263 1263 1263 0
31 20250311 182900 249440336 1263 1263 1263 1263 0
32 20250311 182800 249440336 1263 1263 1263 1263 1249
33 20250311 182700 249440336 1263 1263 1263 1263 0
34 20250311 182600 249440336 1263 1263 1263 1263 0
35 20250311 182500 249440336 1263 1263 1263 1263 0
36 20250311 182400 249440336 1263 1263 1263 1263 0
37 20250311 182300 249440336 1263 1263 1263 1263 0
38 20250311 182200 249440336 1263 1263 1263 1263 0
39 20250311 182100 249440336 1263 1263 1263 1263 0
40 20250311 182000 249440336 1263 1263 1263 1263 0
41 20250311 181900 249440336 1263 1263 1263 1263 0
42 20250311 181800 249440336 1263 1263 1263 1263 0
43 20250311 181700 249440336 1263 1263 1263 1263 0
44 20250311 181600 249440336 1263 1263 1263 1263 0
45 20250311 181500 249440336 1263 1263 1263 1263 0
46 20250311 181400 249440336 1263 1263 1263 1263 0
47 20250311 181300 249440336 1263 1263 1263 1263 0
48 20250311 181200 249440336 1263 1263 1263 1263 0
49 20250311 181100 249440336 1263 1263 1263 1263 0
50 20250311 181000 249440336 1263 1263 1263 1263 0
51 20250311 180900 249440336 1263 1263 1263 1263 0
52 20250311 180800 249440336 1263 1263 1263 1263 0
53 20250311 180700 249440336 1263 1263 1263 1263 0
54 20250311 180600 249440336 1263 1263 1263 1263 0
55 20250311 180500 249440336 1263 1263 1263 1263 0
56 20250311 180400 249440336 1263 1263 1263 1263 0
57 20250311 180300 249440336 1263 1263 1263 1263 0
58 20250311 180200 249440336 1263 1263 1263 1263 0
59 20250311 180100 249440336 1263 1263 1263 1263 0
60 20250311 180000 249440336 1263 1263 1263 1263 0
61 20250311 175900 249440336 1263 1263 1263 1263 0
62 20250311 175800 249440336 1263 1263 1263 1263 1249
63 20250311 175700 249440336 1263 1263 1263 1263 0
64 20250311 175600 249440336 1263 1263 1263 1263 0
65 20250311 175500 249440336 1263 1263 1263 1263 0
66 20250311 175400 249440336 1263 1263 1263 1263 0
67 20250311 175300 249440336 1263 1263 1263 1263 0
68 20250311 175200 249440336 1263 1263 1263 1263 0
69 20250311 175100 249440336 1263 1263 1263 1263 0
70 20250311 175000 249440336 1263 1263 1263 1263 0
71 20250311 174900 249440336 1263 1263 1263 1263 0
72 20250311 174800 249440336 1263 1263 1263 1263 0
73 20250311 174700 249440336 1263 1263 1263 1263 0
74 20250311 174600 249440336 1263 1263 1263 1263 0
75 20250311 174500 249440336 1263 1263 1263 1263 0
76 20250311 174400 249440336 1263 1263 1263 1263 0
77 20250311 174300 249440336 1263 1263 1263 1263 0
78 20250311 174200 249440336 1263 1263 1263 1263 0
79 20250311 174100 249440336 1263 1263 1263 1263 0
80 20250311 174000 249440336 1263 1263 1263 1263 0
81 20250311 173900 249440336 1263 1263 1263 1263 0
82 20250311 173800 249440336 1263 1263 1263 1263 0
83 20250311 173700 249440336 1263 1263 1263 1263 0
84 20250311 173600 249440336 1263 1263 1263 1263 0
85 20250311 173500 249440336 1263 1263 1263 1263 0
86 20250311 173400 249440336 1263 1263 1263 1263 0
87 20250311 173300 249440336 1263 1263 1263 1263 0
88 20250311 173200 249440336 1263 1263 1263 1263 0
89 20250311 173100 249440336 1263 1263 1263 1263 0
90 20250311 173000 249440336 1263 1263 1263 1263 0
91 20250311 172900 249440336 1263 1263 1263 1263 0
92 20250311 172800 249440336 1263 1263 1263 1263 1249
93 20250311 172700 249440336 1263 1263 1263 1263 0
94 20250311 172600 249440336 1263 1263 1263 1263 0
95 20250311 172500 249440336 1263 1263 1263 1263 0
96 20250311 172400 249440336 1263 1263 1263 1263 0
97 20250311 172300 249440336 1263 1263 1263 1263 0
98 20250311 172200 249440336 1263 1263 1263 1263 0
99 20250311 172100 249440336 1263 1263 1263 1263 0
100 20250311 172000 249440336 1263 1263 1263 1263 0
101 20250311 171900 249440336 1263 1263 1263 1263 0
102 20250311 171800 249440336 1263 1263 1263 1263 0
103 20250311 171700 249440336 1263 1263 1263 1263 0
104 20250311 171600 249440336 1263 1263 1263 1263 0
105 20250311 171500 249440336 1263 1263 1263 1263 0
106 20250311 171400 249440336 1263 1263 1263 1263 0
107 20250311 171300 249440336 1263 1263 1263 1263 0
108 20250311 171200 249440336 1263 1263 1263 1263 0
109 20250311 171100 249440336 1263 1263 1263 1263 0
110 20250311 171000 249440336 1263 1263 1263 1263 0
111 20250311 170900 249440336 1263 1263 1263 1263 0
112 20250311 170800 249440336 1263 1263 1263 1263 0
113 20250311 170700 249440336 1263 1263 1263 1263 0
114 20250311 170600 249440336 1263 1263 1263 1263 0
115 20250311 170500 249440336 1263 1263 1263 1263 0
116 20250311 170400 249440336 1263 1263 1263 1263 0
117 20250311 170300 249440336 1263 1263 1263 1263 0
118 20250311 170200 249440336 1263 1263 1263 1263 0
119 20250311 170100 249440336 1263 1263 1263 1263 0
120 20250311 170000 249440336 1263 1263 1263 1263 0
121 20250311 165900 249440336 1263 1263 1263 1263 0
122 20250311 165800 249440336 1263 1263 1263 1263 1249
123 20250311 165700 249440336 1263 1263 1263 1263 0
124 20250311 165600 249440336 1263 1263 1263 1263 0
125 20250311 165500 249440336 1263 1263 1263 1263 0
126 20250311 165400 249440336 1263 1263 1263 1263 0
127 20250311 165300 249440336 1263 1263 1263 1263 0
128 20250311 165200 249440336 1263 1263 1263 1263 0
129 20250311 165100 249440336 1263 1263 1263 1263 0
130 20250311 165000 249440336 1263 1263 1263 1263 0
131 20250311 164900 249440336 1263 1263 1263 1263 0
132 20250311 164800 249440336 1263 1263 1263 1263 0
133 20250311 164700 249440336 1263 1263 1263 1263 0
134 20250311 164600 249440336 1263 1263 1263 1263 0
135 20250311 164500 249440336 1263 1263 1263 1263 0
136 20250311 164400 249440336 1263 1263 1263 1263 0
137 20250311 164300 249440336 1263 1263 1263 1263 0
138 20250311 164200 249440336 1263 1263 1263 1263 0
139 20250311 164100 249440336 1263 1263 1263 1263 0
140 20250311 164000 249440336 1263 1263 1263 1263 0
141 20250311 163900 249440336 1263 1263 1263 1263 0
142 20250311 163800 249440336 1263 1263 1263 1263 0
143 20250311 163700 249440336 1263 1263 1263 1263 0
144 20250311 163600 249440336 1263 1263 1263 1263 0
145 20250311 163500 249440336 1263 1263 1263 1263 0
146 20250311 163400 249440336 1263 1263 1263 1263 0
147 20250311 163300 249440336 1263 1263 1263 1263 0
148 20250311 163200 249440336 1263 1263 1263 1263 0
149 20250311 163100 249440336 1263 1263 1263 1263 0
150 20250311 163000 249440336 1263 1263 1263 1263 0
151 20250311 162900 249440336 1263 1263 1263 1263 0
152 20250311 162800 249440336 1263 1263 1263 1263 1249
153 20250311 162700 249440336 1263 1263 1263 1263 0
154 20250311 162600 249440336 1263 1263 1263 1263 0
155 20250311 162500 249440336 1263 1263 1263 1263 0
156 20250311 162400 249440336 1263 1263 1263 1263 0
157 20250311 162300 249440336 1263 1263 1263 1263 0
158 20250311 162200 249440336 1263 1263 1263 1263 0
159 20250311 162100 249440336 1263 1263 1263 1263 0
160 20250311 162000 249440336 1263 1263 1263 1263 0
161 20250311 161900 249440336 1263 1263 1263 1263 0
162 20250311 161800 249440336 1263 1263 1263 1263 0
163 20250311 161700 249440336 1263 1263 1263 1263 0
164 20250311 161600 249440336 1263 1263 1263 1263 0
165 20250311 161500 249440336 1263 1263 1263 1263 0
166 20250311 161400 249440336 1263 1263 1263 1263 0
167 20250311 161300 249440336 1263 1263 1263 1263 0
168 20250311 161200 249440336 1263 1263 1263 1263 0
169 20250311 161100 249440336 1263 1263 1263 1263 0
170 20250311 161000 249440336 1263 1263 1263 1263 0
171 20250311 160900 249440336 1263 1263 1263 1263 0
172 20250311 160800 249440336 1263 1263 1263 1263 0
173 20250311 160700 249440336 1263 1263 1263 1263 0
174 20250311 160600 249440336 1263 1263 1263 1263 0
175 20250311 160500 249440336 1263 1263 1263 1263 0
176 20250311 160400 249440336 1263 1263 1263 1263 0
177 20250311 160300 249440336 1263 1263 1263 1263 0
178 20250311 160200 249440336 1263 1263 1263 1263 0
179 20250311 160100 249440336 1263 1263 1263 1263 0
180 20250311 160000 249440336 1263 1263 1263 1263 0
181 20250311 155900 249440336 1263 1263 1263 1263 0
182 20250311 155800 249440336 1263 1263 1263 1263 1249
183 20250311 155700 249440336 1263 1263 1263 1263 0
184 20250311 155600 249440336 1263 1263 1263 1263 0
185 20250311 155500 249440336 1263 1263 1263 1263 0
186 20250311 155400 249440336 1263 1263 1263 1263 0
187 20250311 155300 249440336 1263 1263 1263 1263 0
188 20250311 155200 249440336 1263 1263 1263 1263 0
189 20250311 155100 249440336 1263 1263 1263 1263 0
190 20250311 155000 249440336 1263 1263 1263 1263 0
191 20250311 154900 249440336 1263 1263 1263 1263 0
192 20250311 154800 249440336 1263 1263 1263 1263 0
193 20250311 154700 249440336 1263 1263 1263 1263 0
194 20250311 154600 249440336 1263 1263 1263 1263 0
195 20250311 154500 249440336 1263 1263 1263 1263 0
196 20250311 154400 249440336 1263 1263 1263 1263 0
197 20250311 154300 249440336 1263 1263 1263 1263 0
198 20250311 154200 249440336 1263 1263 1263 1263 0
199 20250311 154100 249440336 1263 1263 1263 1263 0
200 20250311 154000 249440336 1263 1263 1263 1263 0
201 20250311 153900 249440336 1263 1263 1263 1263 0
202 20250311 153800 249440336 1263 1263 1263 1263 0
203 20250311 153700 249440336 1263 1263 1263 1263 0
204 20250311 153600 249440336 1263 1263 1263 1263 0
205 20250311 153500 249440336 1263 1263 1263 1263 0
206 20250311 153400 249440336 1263 1263 1263 1263 0
207 20250311 153300 249440336 1263 1263 1263 1263 0
208 20250311 153200 249440336 1263 1263 1263 1263 0
209 20250311 153100 249440336 1263 1263 1263 1263 0
210 20250311 153000 249440336 1263 1263 1263 1263 1249
211 20250311 152900 247862849 1263 1263 1263 1263 0
212 20250311 152800 247862849 1263 1263 1263 1263 0
213 20250311 152700 247862849 1263 1263 1263 1263 0
214 20250311 152600 247862849 1263 1263 1263 1263 0
215 20250311 152500 247862849 1263 1263 1263 1263 0
216 20250311 152400 247862849 1263 1263 1263 1263 0
217 20250311 152300 247862849 1263 1263 1263 1263 0
218 20250311 152200 247862849 1263 1263 1263 1263 0
219 20250311 152100 247862849 1263 1263 1263 1263 0
220 20250311 152000 247862849 1263 1263 1263 1263 0
221 20250311 151900 247862849 1263 1263 1264 1263 24
222 20250311 151800 247832536 1264 1264 1264 1264 0
223 20250311 151700 247832536 1264 1264 1264 1264 12
224 20250311 151600 247817368 1264 1264 1264 1264 0
225 20250311 151500 247817368 1264 1261 1264 1261 40
226 20250311 151400 247766898 1264 1264 1264 1264 0
227 20250311 151300 247766898 1264 1264 1264 1264 0
228 20250311 151200 247766898 1264 1264 1264 1264 1
229 20250311 151100 247765634 1264 1264 1264 1264 1
230 20250311 151000 247764370 1260 1263 1263 1260 2541
231 20250311 150900 244558508 1264 1264 1264 1264 0
232 20250311 150800 244558508 1264 1264 1264 1264 8
233 20250311 150700 244548396 1264 1264 1264 1264 0
234 20250311 150600 244548396 1264 1264 1264 1264 0
235 20250311 150500 244548396 1264 1262 1264 1260 3057
236 20250311 150400 240692420 1264 1264 1264 1264 0
237 20250311 150300 240692420 1264 1264 1264 1264 0
238 20250311 150200 240692420 1264 1264 1264 1264 38
239 20250311 150100 240644388 1264 1264 1264 1264 1510
240 20250311 150000 238735748 1267 1264 1267 1264 7
241 20250311 145900 238726882 1267 1267 1267 1267 0
242 20250311 145800 238726882 1267 1267 1267 1267 0
243 20250311 145700 238726882 1267 1267 1267 1267 20
244 20250311 145600 238701542 1267 1264 1267 1264 15
245 20250311 145500 238682579 1267 1264 1267 1264 41
246 20250311 145400 238630723 1265 1265 1265 1265 0
247 20250311 145300 238630723 1265 1265 1265 1265 14
248 20250311 145200 238613013 1265 1265 1265 1265 0
249 20250311 145100 238613013 1265 1265 1265 1265 10
250 20250311 145000 238600363 1265 1265 1265 1265 0
251 20250311 144900 238600363 1265 1265 1265 1265 0
252 20250311 144800 238600363 1265 1265 1265 1264 33
253 20250311 144700 238558620 1265 1265 1265 1265 0
254 20250311 144600 238558620 1265 1265 1265 1265 6
255 20250311 144500 238551030 1265 1265 1265 1265 0
256 20250311 144400 238551030 1265 1265 1265 1265 0
257 20250311 144300 238551030 1265 1265 1265 1265 10
258 20250311 144200 238538380 1265 1265 1265 1265 0
259 20250311 144100 238538380 1265 1267 1267 1265 744
260 20250311 144000 237597180 1267 1267 1267 1267 0
261 20250311 143900 237597180 1267 1267 1267 1267 0
262 20250311 143800 237597180 1267 1267 1267 1267 501
263 20250311 143700 236962413 1267 1267 1267 1267 0
264 20250311 143600 236962413 1267 1267 1267 1267 131
265 20250311 143500 236796436 1266 1266 1266 1266 3
266 20250311 143400 236792638 1266 1266 1266 1266 0
267 20250311 143300 236792638 1266 1266 1266 1266 0
268 20250311 143200 236792638 1266 1266 1266 1266 40
269 20250311 143100 236741998 1266 1266 1266 1266 0
270 20250311 143000 236741998 1266 1267 1267 1266 355
271 20250311 142900 236292372 1267 1267 1267 1267 0
272 20250311 142800 236292372 1267 1267 1267 1267 0
273 20250311 142700 236292372 1267 1267 1267 1267 25
274 20250311 142600 236260697 1267 1267 1267 1267 0
275 20250311 142500 236260697 1267 1268 1268 1267 1690
276 20250311 142400 234118084 1268 1268 1268 1268 87
277 20250311 142300 234007768 1269 1269 1269 1269 0
278 20250311 142200 234007768 1269 1269 1269 1269 1
279 20250311 142100 234006499 1269 1269 1269 1269 0
280 20250311 142000 234006499 1269 1269 1269 1269 1
281 20250311 141900 234005230 1268 1268 1268 1268 0
282 20250311 141800 234005230 1268 1268 1268 1268 160
283 20250311 141700 233802350 1269 1269 1269 1269 2
284 20250311 141600 233799812 1269 1269 1269 1269 0
285 20250311 141500 233799812 1269 1269 1269 1269 0
286 20250311 141400 233799812 1269 1269 1269 1269 0
287 20250311 141300 233799812 1269 1269 1269 1269 1
288 20250311 141200 233798543 1269 1269 1269 1269 0
289 20250311 141100 233798543 1269 1269 1269 1269 0
290 20250311 141000 233798543 1269 1269 1269 1269 1
291 20250311 140900 233797274 1269 1269 1269 1269 1
292 20250311 140800 233796005 1269 1269 1269 1269 2047
293 20250311 140700 231198362 1270 1271 1271 1270 2060
294 20250311 140600 228581187 1272 1273 1273 1272 874
295 20250311 140500 227469429 1273 1273 1273 1273 0
296 20250311 140400 227469429 1273 1273 1273 1273 0
297 20250311 140300 227469429 1273 1273 1273 1273 0
298 20250311 140200 227469429 1273 1273 1273 1273 0
299 20250311 140100 227469429 1273 1273 1273 1273 0
300 20250311 140000 227469429 1273 1273 1273 1273 0
301 20250311 135900 227469429 1273 1273 1273 1273 0
302 20250311 135800 227469429 1273 1273 1273 1273 0
303 20250311 135700 227469429 1273 1273 1273 1273 269
304 20250311 135600 227126992 1273 1273 1273 1273 33
305 20250311 135500 227084983 1273 1273 1273 1273 0
306 20250311 135400 227084983 1273 1273 1273 1273 1
307 20250311 135300 227083710 1273 1273 1273 1273 0
308 20250311 135200 227083710 1273 1273 1273 1273 255
309 20250311 135100 226759095 1275 1275 1275 1275 0
310 20250311 135000 226759095 1275 1275 1275 1275 0
311 20250311 134900 226759095 1275 1274 1275 1274 6
312 20250311 134800 226751450 1273 1273 1273 1273 0
313 20250311 134700 226751450 1273 1273 1273 1273 745
314 20250311 134600 225803065 1273 1273 1273 1273 0
315 20250311 134500 225803065 1273 1273 1273 1273 0
316 20250311 134400 225803065 1273 1273 1273 1273 3
317 20250311 134300 225799246 1273 1273 1273 1273 0
318 20250311 134200 225799246 1273 1273 1273 1273 0
319 20250311 134100 225799246 1273 1273 1273 1273 0
320 20250311 134000 225799246 1273 1273 1273 1273 1
321 20250311 133900 225797973 1270 1270 1270 1270 0
322 20250311 133800 225797973 1270 1270 1270 1270 0
323 20250311 133700 225797973 1270 1270 1270 1270 0
324 20250311 133600 225797973 1270 1270 1270 1270 0
325 20250311 133500 225797973 1270 1270 1270 1270 397
326 20250311 133400 225293783 1270 1270 1270 1270 0
327 20250311 133300 225293783 1270 1270 1270 1270 64
328 20250311 133200 225212503 1273 1273 1273 1273 47
329 20250311 133100 225152672 1270 1270 1270 1270 1013
330 20250311 133000 223866162 1273 1273 1273 1273 0
331 20250311 132900 223866162 1273 1273 1273 1273 0
332 20250311 132800 223866162 1273 1273 1273 1273 0
333 20250311 132700 223866162 1273 1273 1273 1273 0
334 20250311 132600 223866162 1273 1273 1273 1273 0
335 20250311 132500 223866162 1273 1273 1273 1273 0
336 20250311 132400 223866162 1273 1273 1273 1273 0
337 20250311 132300 223866162 1273 1273 1273 1273 0
338 20250311 132200 223866162 1273 1273 1273 1273 0
339 20250311 132100 223866162 1273 1273 1273 1273 0
340 20250311 132000 223866162 1273 1273 1273 1273 0
341 20250311 131900 223866162 1273 1272 1273 1272 42
342 20250311 131800 223812697 1271 1271 1271 1271 0
343 20250311 131700 223812697 1271 1271 1271 1271 0
344 20250311 131600 223812697 1271 1271 1271 1271 608
345 20250311 131500 223039929 1272 1272 1272 1272 0
346 20250311 131400 223039929 1272 1273 1273 1272 16
347 20250311 131300 223019575 1273 1273 1273 1273 0
348 20250311 131200 223019575 1273 1273 1273 1273 0
349 20250311 131100 223019575 1273 1273 1273 1273 0
350 20250311 131000 223019575 1273 1273 1273 1273 19
351 20250311 130900 222995388 1273 1273 1273 1273 43
352 20250311 130800 222940649 1275 1275 1275 1275 0
353 20250311 130700 222940649 1275 1275 1275 1275 0
354 20250311 130600 222940649 1275 1275 1275 1275 0
355 20250311 130500 222940649 1275 1275 1275 1275 0
356 20250311 130400 222940649 1275 1275 1275 1275 5
357 20250311 130300 222934274 1273 1273 1273 1273 0
358 20250311 130200 222934274 1273 1273 1273 1273 0
359 20250311 130100 222934274 1273 1273 1273 1273 0
360 20250311 130000 222934274 1273 1273 1273 1273 490
361 20250311 125900 222310504 1273 1273 1273 1273 0
362 20250311 125800 222310504 1273 1273 1273 1273 0
363 20250311 125700 222310504 1273 1273 1273 1273 2
364 20250311 125600 222307958 1274 1274 1274 1274 10
365 20250311 125500 222295218 1277 1277 1277 1277 0
366 20250311 125400 222295218 1277 1277 1277 1277 0
367 20250311 125300 222295218 1277 1277 1277 1277 0
368 20250311 125200 222295218 1277 1277 1277 1277 0
369 20250311 125100 222295218 1277 1277 1277 1277 0
370 20250311 125000 222295218 1277 1277 1277 1277 0
371 20250311 124900 222295218 1277 1277 1277 1277 0
372 20250311 124800 222295218 1277 1276 1277 1276 1821
373 20250311 124700 219970710 1276 1276 1276 1276 5
374 20250311 124600 219964330 1276 1276 1276 1276 1
375 20250311 124500 219963054 1277 1277 1277 1277 0
376 20250311 124400 219963054 1277 1277 1277 1277 0
377 20250311 124300 219963054 1277 1276 1277 1276 5
378 20250311 124200 219956671 1276 1276 1276 1276 1127
379 20250311 124100 218518619 1276 1276 1276 1276 0
380 20250311 124000 218518619 1276 1276 1276 1276 2
381 20250311 123900 218516067 1277 1277 1277 1277 0
382 20250311 123800 218516067 1277 1277 1277 1277 0
383 20250311 123700 218516067 1277 1277 1277 1277 0
384 20250311 123600 218516067 1277 1277 1277 1277 0
385 20250311 123500 218516067 1277 1277 1277 1277 0
386 20250311 123400 218516067 1277 1277 1277 1277 0
387 20250311 123300 218516067 1277 1277 1277 1277 0
388 20250311 123200 218516067 1277 1277 1277 1277 100
389 20250311 123100 218388367 1277 1277 1277 1277 0
390 20250311 123000 218388367 1277 1277 1277 1277 0
391 20250311 122900 218388367 1277 1277 1277 1277 0
392 20250311 122800 218388367 1277 1277 1277 1277 0
393 20250311 122700 218388367 1277 1277 1277 1277 10
394 20250311 122600 218375597 1277 1277 1277 1277 20
395 20250311 122500 218350057 1277 1277 1277 1277 0
396 20250311 122400 218350057 1277 1277 1277 1277 0
397 20250311 122300 218350057 1277 1277 1277 1277 0
398 20250311 122200 218350057 1277 1277 1277 1277 0
399 20250311 122100 218350057 1277 1277 1277 1277 1916
400 20250311 122000 215903325 1278 1278 1278 1278 0
401 20250311 121900 215903325 1278 1278 1278 1278 0
402 20250311 121800 215903325 1278 1278 1278 1278 0
403 20250311 121700 215903325 1278 1278 1278 1278 300
404 20250311 121600 215519925 1269 1269 1269 1269 1
405 20250311 121500 215518656 1277 1277 1277 1277 0
406 20250311 121400 215518656 1277 1277 1277 1277 0
407 20250311 121300 215518656 1277 1277 1277 1277 1000
408 20250311 121200 214241656 1275 1275 1275 1275 14
409 20250311 121100 214223806 1277 1277 1277 1277 2000
410 20250311 121000 211669806 1276 1276 1276 1276 0
411 20250311 120900 211669806 1276 1276 1276 1276 1
412 20250311 120800 211668530 1276 1276 1276 1276 3000
413 20250311 120700 207840530 1275 1275 1275 1275 2000
414 20250311 120600 205290530 1275 1274 1275 1274 2000
415 20250311 120500 202742236 1274 1274 1274 1274 0
416 20250311 120400 202742236 1274 1274 1274 1274 0
417 20250311 120300 202742236 1274 1274 1274 1274 99
418 20250311 120200 202616110 1274 1270 1274 1270 10000
419 20250311 120100 189877614 1270 1270 1270 1270 8
420 20250311 120000 189867454 1270 1270 1270 1270 0
421 20250311 115900 189867454 1270 1270 1270 1269 20160
422 20250311 115800 164264798 1270 1270 1270 1270 2
423 20250311 115700 164262258 1274 1272 1274 1272 1968
424 20250311 115600 161756688 1273 1273 1273 1273 0
425 20250311 115500 161756688 1273 1271 1273 1271 800
426 20250311 115400 160739073 1270 1270 1270 1270 1
427 20250311 115300 160737803 1270 1270 1270 1270 1
428 20250311 115200 160736533 1270 1270 1270 1270 1
429 20250311 115100 160735263 1270 1270 1270 1270 41
430 20250311 115000 160683193 1270 1270 1270 1270 1
431 20250311 114900 160681923 1270 1270 1270 1270 1
432 20250311 114800 160680653 1270 1270 1270 1270 1
433 20250311 114700 160679383 1270 1270 1270 1270 251
434 20250311 114600 160360613 1270 1270 1270 1270 1
435 20250311 114500 160359343 1270 1270 1270 1270 1
436 20250311 114400 160358073 1270 1270 1270 1270 1
437 20250311 114300 160356803 1270 1270 1270 1270 2
438 20250311 114200 160354263 1272 1272 1272 1272 223
439 20250311 114100 160070607 1272 1272 1272 1272 233
440 20250311 114000 159774231 1272 1271 1272 1271 1031
441 20250311 113900 158463829 1270 1270 1270 1270 420
442 20250311 113800 157930429 1270 1270 1270 1270 1
443 20250311 113700 157929159 1270 1270 1270 1270 1
444 20250311 113600 157927889 1270 1270 1270 1270 2
445 20250311 113500 157925349 1270 1270 1270 1270 2
446 20250311 113400 157922809 1270 1270 1270 1270 1
447 20250311 113300 157921539 1270 1270 1270 1270 1
448 20250311 113200 157920269 1270 1270 1270 1270 1
449 20250311 113100 157918999 1270 1270 1270 1270 0
450 20250311 113000 157918999 1270 1270 1270 1270 2
451 20250311 112900 157916459 1270 1270 1270 1270 2
452 20250311 112800 157913919 1270 1270 1270 1270 1
453 20250311 112700 157912649 1270 1271 1271 1270 61
454 20250311 112600 157835120 1270 1270 1271 1270 32
455 20250311 112500 157794450 1270 1270 1270 1270 0
456 20250311 112400 157794450 1270 1269 1270 1268 1656
457 20250311 112300 155692738 1268 1268 1268 1268 1
458 20250311 112200 155691470 1268 1268 1268 1268 0
459 20250311 112100 155691470 1268 1268 1268 1268 34
460 20250311 112000 155648358 1267 1267 1267 1267 2643
461 20250311 111900 152299677 1267 1267 1267 1267 2
462 20250311 111800 152297143 1266 1266 1266 1266 1
463 20250311 111700 152295877 1266 1266 1267 1266 4803
464 20250311 111600 146212776 1266 1264 1266 1264 1260
465 20250311 111500 144617724 1264 1261 1264 1261 4
466 20250311 111400 144612671 1261 1261 1261 1261 1
467 20250311 111300 144611410 1261 1261 1261 1261 2
468 20250311 111200 144608888 1261 1261 1261 1261 1
469 20250311 111100 144607627 1261 1261 1261 1261 1
470 20250311 111000 144606366 1265 1265 1265 1265 0
471 20250311 110900 144606366 1265 1265 1265 1265 0
472 20250311 110800 144606366 1265 1264 1265 1264 411
473 20250311 110700 144086453 1260 1260 1260 1260 0
474 20250311 110600 144086453 1260 1260 1260 1260 500
475 20250311 110500 143456453 1265 1260 1265 1260 1194
476 20250311 110400 141947544 1261 1261 1261 1261 0
477 20250311 110300 141947544 1261 1261 1261 1261 0
478 20250311 110200 141947544 1261 1261 1261 1261 0
479 20250311 110100 141947544 1261 1261 1261 1261 0
480 20250311 110000 141947544 1261 1261 1261 1261 0
481 20250311 105900 141947544 1261 1261 1261 1261 0
482 20250311 105800 141947544 1261 1261 1261 1258 5170
483 20250311 105700 135434042 1262 1262 1262 1262 61
484 20250311 105600 135357060 1262 1262 1262 1262 0
485 20250311 105500 135357060 1262 1262 1262 1262 439
486 20250311 105400 134803042 1262 1262 1262 1262 0
487 20250311 105300 134803042 1262 1262 1262 1262 561
488 20250311 105200 134095060 1262 1262 1262 1262 0
489 20250311 105100 134095060 1262 1262 1262 1262 1009
490 20250311 105000 132821702 1262 1262 1262 1262 0
491 20250311 104900 132821702 1262 1262 1262 1262 1000
492 20250311 104800 131559702 1262 1262 1262 1262 11
493 20250311 104700 131545820 1262 1262 1262 1262 0
494 20250311 104600 131545820 1262 1262 1262 1262 10
495 20250311 104500 131533200 1262 1262 1262 1262 0
496 20250311 104400 131533200 1262 1262 1262 1262 20
497 20250311 104300 131507960 1262 1262 1262 1262 0
498 20250311 104200 131507960 1262 1262 1262 1262 10
499 20250311 104100 131495340 1264 1264 1264 1264 0
500 20250311 104000 131495340 1264 1264 1264 1264 100
501 20250311 103900 131368940 1265 1265 1265 1265 0
502 20250311 103800 131368940 1265 1265 1265 1265 0
503 20250311 103700 131368940 1265 1265 1265 1265 0
504 20250311 103600 131368940 1265 1265 1265 1265 0
505 20250311 103500 131368940 1265 1265 1265 1265 2
506 20250311 103400 131366410 1265 1265 1265 1265 0
507 20250311 103300 131366410 1265 1265 1265 1265 1
508 20250311 103200 131365145 1265 1265 1265 1265 3
509 20250311 103100 131361350 1265 1265 1265 1265 0
510 20250311 103000 131361350 1265 1265 1265 1265 0
511 20250311 102900 131361350 1265 1265 1265 1265 84
512 20250311 102800 131255090 1265 1265 1265 1265 0
513 20250311 102700 131255090 1265 1265 1265 1265 0
514 20250311 102600 131255090 1265 1265 1265 1265 0
515 20250311 102500 131255090 1265 1265 1265 1265 0
516 20250311 102400 131255090 1265 1265 1265 1265 12
517 20250311 102300 131239910 1265 1265 1265 1265 0
518 20250311 102200 131239910 1265 1265 1265 1265 5
519 20250311 102100 131233585 1265 1265 1265 1265 1
520 20250311 102000 131232320 1265 1265 1265 1265 0
521 20250311 101900 131232320 1265 1265 1265 1265 2000
522 20250311 101800 128702320 1265 1261 1265 1261 3
523 20250311 101700 128698529 1264 1264 1264 1264 0
524 20250311 101600 128698529 1264 1264 1264 1264 1000
525 20250311 101500 127434529 1264 1264 1264 1264 0
526 20250311 101400 127434529 1264 1264 1264 1264 0
527 20250311 101300 127434529 1264 1264 1264 1264 0
528 20250311 101200 127434529 1264 1260 1264 1260 2
529 20250311 101100 127432005 1260 1260 1260 1259 3799
530 20250311 101000 122646180 1260 1260 1260 1260 3
531 20250311 100900 122642400 1260 1260 1260 1260 0
532 20250311 100800 122642400 1260 1264 1264 1260 1222
533 20250311 100700 121102638 1264 1264 1264 1264 1
534 20250311 100600 121101374 1265 1265 1265 1265 5
535 20250311 100500 121095049 1265 1265 1265 1265 316
536 20250311 100400 120695309 1265 1265 1265 1265 0
537 20250311 100300 120695309 1265 1265 1265 1265 0
538 20250311 100200 120695309 1265 1265 1265 1265 0
539 20250311 100100 120695309 1265 1265 1265 1265 90
540 20250311 100000 120581459 1265 1265 1265 1265 1
541 20250311 095900 120580194 1265 1261 1265 1260 2900
542 20250311 095800 116925975 1261 1261 1261 1261 28
543 20250311 095700 116890667 1261 1261 1261 1261 5
544 20250311 095600 116884362 1261 1260 1261 1260 28
545 20250311 095500 116849061 1260 1260 1260 1260 21
546 20250311 095400 116822601 1260 1261 1261 1260 17
547 20250311 095300 116801171 1260 1260 1260 1260 1232
548 20250311 095200 115248851 1260 1260 1260 1260 1014
549 20250311 095100 113971211 1260 1259 1260 1259 699
550 20250311 095000 113091159 1258 1263 1263 1257 8312
551 20250311 094900 102628601 1262 1263 1263 1261 5173
552 20250311 094800 96098746 1264 1263 1264 1263 1039
553 20250311 094700 94785457 1263 1263 1263 1263 215
554 20250311 094600 94513912 1264 1263 1264 1263 94
555 20250311 094500 94395110 1263 1266 1266 1263 16
556 20250311 094400 94374896 1266 1265 1266 1263 12
557 20250311 094300 94359729 1265 1263 1265 1263 331
558 20250311 094200 93941046 1265 1263 1265 1263 116
559 20250311 094100 93794349 1263 1262 1263 1262 38
560 20250311 094000 93746377 1262 1262 1265 1262 242
561 20250311 093900 93440313 1262 1262 1262 1262 14
562 20250311 093800 93422645 1265 1262 1265 1262 102
563 20250311 093700 93293681 1265 1261 1265 1260 93
564 20250311 093600 93176455 1262 1262 1262 1262 5188
565 20250311 093500 86629199 1265 1265 1265 1262 44
566 20250311 093400 86573602 1262 1262 1265 1262 1032
567 20250311 093300 85269195 1263 1260 1263 1260 1636
568 20250311 093200 83204045 1259 1260 1260 1259 598
569 20250311 093100 82450588 1259 1259 1259 1258 72
570 20250311 093000 82359947 1259 1262 1262 1259 1482
571 20250311 092900 80492554 1262 1262 1262 1262 0
572 20250311 092800 80492554 1262 1262 1262 1262 3
573 20250311 092700 80488768 1262 1262 1262 1262 2922
574 20250311 092600 76801204 1262 1263 1263 1262 384
575 20250311 092500 76316546 1262 1260 1262 1260 8856
576 20250311 092400 65154987 1260 1256 1260 1256 1488
577 20250311 092300 63282510 1256 1253 1256 1253 6
578 20250311 092200 63274980 1256 1256 1256 1256 30
579 20250311 092100 63237300 1255 1254 1255 1254 42
580 20250311 092000 63184618 1255 1255 1255 1255 2150
581 20250311 091900 60486368 1255 1255 1255 1253 1008
582 20250311 091800 59221452 1257 1257 1257 1257 0
583 20250311 091700 59221452 1257 1258 1258 1257 2
584 20250311 091600 59218937 1258 1250 1258 1250 1105
585 20250311 091500 57837207 1245 1245 1245 1245 1
586 20250311 091400 57835962 1243 1243 1243 1243 0
587 20250311 091300 57835962 1243 1247 1247 1243 5000
588 20250311 091200 51612438 1247 1247 1247 1247 601
589 20250311 091100 50862991 1246 1246 1246 1246 500
590 20250311 091000 50239991 1246 1246 1246 1246 1566
591 20250311 090900 48288755 1247 1246 1247 1246 723
592 20250311 090800 47387264 1246 1246 1246 1246 252
593 20250311 090700 47073272 1246 1250 1250 1246 2389
594 20250311 090600 44091706 1248 1248 1248 1248 0
595 20250311 090500 44091706 1248 1250 1250 1248 5408
596 20250311 090400 37333464 1250 1247 1250 1247 635
597 20250311 090300 36539717 1248 1243 1250 1243 900
598 20250311 090200 35417637 1241 1249 1249 1241 2486
599 20250311 090100 32320860 1250 1260 1260 1250 13609
600 20250311 090000 15270106 1258 1260 1260 1258 11613

1
012030/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,201173933,0,254082677379,0.00
20250306,0,201173933,0,260922591101,0.00
20250305,0,201173933,0,263537852230,0.00
20250304,0,201173933,0,258508503905,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 201173933 0 254082677379 0.00
3 20250306 0 201173933 0 260922591101 0.00
4 20250305 0 201173933 0 263537852230 0.00
5 20250304 0 201173933 0 258508503905 0.00