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

615
027580/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191300,536092795,1177,1177,1177,1177,4793
20250311,191200,536092795,1177,1177,1177,1177,0
20250311,191100,536092795,1177,1177,1177,1177,0
20250311,191000,536092795,1177,1177,1177,1177,0
20250311,190900,536092795,1177,1177,1177,1177,0
20250311,190800,536092795,1177,1177,1177,1177,0
20250311,190700,536092795,1177,1177,1177,1177,0
20250311,190600,536092795,1177,1177,1177,1177,0
20250311,190500,536092795,1177,1177,1177,1177,0
20250311,190400,536092795,1177,1177,1177,1177,0
20250311,190300,536092795,1177,1177,1177,1177,0
20250311,190200,536092795,1177,1177,1177,1177,0
20250311,190100,536092795,1177,1177,1177,1177,0
20250311,190000,536092795,1177,1177,1177,1177,0
20250311,185900,536092795,1177,1177,1177,1177,0
20250311,185800,536092795,1177,1177,1177,1177,0
20250311,185700,536092795,1177,1177,1177,1177,0
20250311,185600,536092795,1177,1177,1177,1177,0
20250311,185500,536092795,1177,1177,1177,1177,0
20250311,185400,536092795,1177,1177,1177,1177,0
20250311,185300,536092795,1177,1177,1177,1177,0
20250311,185200,536092795,1177,1177,1177,1177,0
20250311,185100,536092795,1177,1177,1177,1177,0
20250311,185000,536092795,1177,1177,1177,1177,0
20250311,184900,536092795,1177,1177,1177,1177,0
20250311,184800,536092795,1177,1177,1177,1177,0
20250311,184700,536092795,1177,1177,1177,1177,0
20250311,184600,536092795,1177,1177,1177,1177,0
20250311,184500,536092795,1177,1177,1177,1177,0
20250311,184400,536092795,1177,1177,1177,1177,0
20250311,184300,536092795,1177,1177,1177,1177,4793
20250311,184200,536092795,1177,1177,1177,1177,0
20250311,184100,536092795,1177,1177,1177,1177,0
20250311,184000,536092795,1177,1177,1177,1177,0
20250311,183900,536092795,1177,1177,1177,1177,0
20250311,183800,536092795,1177,1177,1177,1177,0
20250311,183700,536092795,1177,1177,1177,1177,0
20250311,183600,536092795,1177,1177,1177,1177,0
20250311,183500,536092795,1177,1177,1177,1177,0
20250311,183400,536092795,1177,1177,1177,1177,0
20250311,183300,536092795,1177,1177,1177,1177,0
20250311,183200,536092795,1177,1177,1177,1177,0
20250311,183100,536092795,1177,1177,1177,1177,0
20250311,183000,536092795,1177,1177,1177,1177,0
20250311,182900,536092795,1177,1177,1177,1177,0
20250311,182800,536092795,1177,1177,1177,1177,0
20250311,182700,536092795,1177,1177,1177,1177,0
20250311,182600,536092795,1177,1177,1177,1177,0
20250311,182500,536092795,1177,1177,1177,1177,0
20250311,182400,536092795,1177,1177,1177,1177,0
20250311,182300,536092795,1177,1177,1177,1177,0
20250311,182200,536092795,1177,1177,1177,1177,0
20250311,182100,536092795,1177,1177,1177,1177,0
20250311,182000,536092795,1177,1177,1177,1177,0
20250311,181900,536092795,1177,1177,1177,1177,0
20250311,181800,536092795,1177,1177,1177,1177,0
20250311,181700,536092795,1177,1177,1177,1177,0
20250311,181600,536092795,1177,1177,1177,1177,0
20250311,181500,536092795,1177,1177,1177,1177,0
20250311,181400,536092795,1177,1177,1177,1177,0
20250311,181300,536092795,1177,1177,1177,1177,4793
20250311,181200,536092795,1177,1177,1177,1177,0
20250311,181100,536092795,1177,1177,1177,1177,0
20250311,181000,536092795,1177,1177,1177,1177,0
20250311,180900,536092795,1177,1177,1177,1177,0
20250311,180800,536092795,1177,1177,1177,1177,0
20250311,180700,536092795,1177,1177,1177,1177,0
20250311,180600,536092795,1177,1177,1177,1177,0
20250311,180500,536092795,1177,1177,1177,1177,0
20250311,180400,536092795,1177,1177,1177,1177,0
20250311,180300,536092795,1177,1177,1177,1177,0
20250311,180200,536092795,1177,1177,1177,1177,0
20250311,180100,536092795,1177,1177,1177,1177,0
20250311,180000,536092795,1177,1177,1177,1177,0
20250311,175900,536092795,1177,1177,1177,1177,0
20250311,175800,536092795,1177,1177,1177,1177,0
20250311,175700,536092795,1177,1177,1177,1177,0
20250311,175600,536092795,1177,1177,1177,1177,0
20250311,175500,536092795,1177,1177,1177,1177,0
20250311,175400,536092795,1177,1177,1177,1177,0
20250311,175300,536092795,1177,1177,1177,1177,0
20250311,175200,536092795,1177,1177,1177,1177,0
20250311,175100,536092795,1177,1177,1177,1177,0
20250311,175000,536092795,1177,1177,1177,1177,0
20250311,174900,536092795,1177,1177,1177,1177,0
20250311,174800,536092795,1177,1177,1177,1177,0
20250311,174700,536092795,1177,1177,1177,1177,0
20250311,174600,536092795,1177,1177,1177,1177,0
20250311,174500,536092795,1177,1177,1177,1177,0
20250311,174400,536092795,1177,1177,1177,1177,0
20250311,174300,536092795,1177,1177,1177,1177,4793
20250311,174200,536092795,1177,1177,1177,1177,0
20250311,174100,536092795,1177,1177,1177,1177,0
20250311,174000,536092795,1177,1177,1177,1177,0
20250311,173900,536092795,1177,1177,1177,1177,0
20250311,173800,536092795,1177,1177,1177,1177,0
20250311,173700,536092795,1177,1177,1177,1177,0
20250311,173600,536092795,1177,1177,1177,1177,0
20250311,173500,536092795,1177,1177,1177,1177,0
20250311,173400,536092795,1177,1177,1177,1177,0
20250311,173300,536092795,1177,1177,1177,1177,0
20250311,173200,536092795,1177,1177,1177,1177,0
20250311,173100,536092795,1177,1177,1177,1177,0
20250311,173000,536092795,1177,1177,1177,1177,0
20250311,172900,536092795,1177,1177,1177,1177,0
20250311,172800,536092795,1177,1177,1177,1177,0
20250311,172700,536092795,1177,1177,1177,1177,0
20250311,172600,536092795,1177,1177,1177,1177,0
20250311,172500,536092795,1177,1177,1177,1177,0
20250311,172400,536092795,1177,1177,1177,1177,0
20250311,172300,536092795,1177,1177,1177,1177,0
20250311,172200,536092795,1177,1177,1177,1177,0
20250311,172100,536092795,1177,1177,1177,1177,0
20250311,172000,536092795,1177,1177,1177,1177,0
20250311,171900,536092795,1177,1177,1177,1177,0
20250311,171800,536092795,1177,1177,1177,1177,0
20250311,171700,536092795,1177,1177,1177,1177,0
20250311,171600,536092795,1177,1177,1177,1177,0
20250311,171500,536092795,1177,1177,1177,1177,0
20250311,171400,536092795,1177,1177,1177,1177,0
20250311,171300,536092795,1177,1177,1177,1177,4793
20250311,171200,536092795,1177,1177,1177,1177,0
20250311,171100,536092795,1177,1177,1177,1177,0
20250311,171000,536092795,1177,1177,1177,1177,0
20250311,170900,536092795,1177,1177,1177,1177,0
20250311,170800,536092795,1177,1177,1177,1177,0
20250311,170700,536092795,1177,1177,1177,1177,0
20250311,170600,536092795,1177,1177,1177,1177,0
20250311,170500,536092795,1177,1177,1177,1177,0
20250311,170400,536092795,1177,1177,1177,1177,0
20250311,170300,536092795,1177,1177,1177,1177,0
20250311,170200,536092795,1177,1177,1177,1177,0
20250311,170100,536092795,1177,1177,1177,1177,0
20250311,170000,536092795,1177,1177,1177,1177,0
20250311,165900,536092795,1177,1177,1177,1177,0
20250311,165800,536092795,1177,1177,1177,1177,0
20250311,165700,536092795,1177,1177,1177,1177,0
20250311,165600,536092795,1177,1177,1177,1177,0
20250311,165500,536092795,1177,1177,1177,1177,0
20250311,165400,536092795,1177,1177,1177,1177,0
20250311,165300,536092795,1177,1177,1177,1177,0
20250311,165200,536092795,1177,1177,1177,1177,0
20250311,165100,536092795,1177,1177,1177,1177,0
20250311,165000,536092795,1177,1177,1177,1177,0
20250311,164900,536092795,1177,1177,1177,1177,0
20250311,164800,536092795,1177,1177,1177,1177,0
20250311,164700,536092795,1177,1177,1177,1177,0
20250311,164600,536092795,1177,1177,1177,1177,0
20250311,164500,536092795,1177,1177,1177,1177,0
20250311,164400,536092795,1177,1177,1177,1177,0
20250311,164300,536092795,1177,1177,1177,1177,4793
20250311,164200,536092795,1177,1177,1177,1177,0
20250311,164100,536092795,1177,1177,1177,1177,0
20250311,164000,536092795,1177,1177,1177,1177,0
20250311,163900,536092795,1177,1177,1177,1177,0
20250311,163800,536092795,1177,1177,1177,1177,0
20250311,163700,536092795,1177,1177,1177,1177,0
20250311,163600,536092795,1177,1177,1177,1177,0
20250311,163500,536092795,1177,1177,1177,1177,0
20250311,163400,536092795,1177,1177,1177,1177,0
20250311,163300,536092795,1177,1177,1177,1177,0
20250311,163200,536092795,1177,1177,1177,1177,0
20250311,163100,536092795,1177,1177,1177,1177,0
20250311,163000,536092795,1177,1177,1177,1177,0
20250311,162900,536092795,1177,1177,1177,1177,0
20250311,162800,536092795,1177,1177,1177,1177,0
20250311,162700,536092795,1177,1177,1177,1177,0
20250311,162600,536092795,1177,1177,1177,1177,0
20250311,162500,536092795,1177,1177,1177,1177,0
20250311,162400,536092795,1177,1177,1177,1177,0
20250311,162300,536092795,1177,1177,1177,1177,0
20250311,162200,536092795,1177,1177,1177,1177,0
20250311,162100,536092795,1177,1177,1177,1177,0
20250311,162000,536092795,1177,1177,1177,1177,0
20250311,161900,536092795,1177,1177,1177,1177,0
20250311,161800,536092795,1177,1177,1177,1177,0
20250311,161700,536092795,1177,1177,1177,1177,0
20250311,161600,536092795,1177,1177,1177,1177,0
20250311,161500,536092795,1177,1177,1177,1177,0
20250311,161400,536092795,1177,1177,1177,1177,0
20250311,161300,536092795,1177,1177,1177,1177,4793
20250311,161200,536092795,1177,1177,1177,1177,0
20250311,161100,536092795,1177,1177,1177,1177,0
20250311,161000,536092795,1177,1177,1177,1177,0
20250311,160900,536092795,1177,1177,1177,1177,0
20250311,160800,536092795,1177,1177,1177,1177,0
20250311,160700,536092795,1177,1177,1177,1177,0
20250311,160600,536092795,1177,1177,1177,1177,0
20250311,160500,536092795,1177,1177,1177,1177,0
20250311,160400,536092795,1177,1177,1177,1177,0
20250311,160300,536092795,1177,1177,1177,1177,0
20250311,160200,536092795,1177,1177,1177,1177,0
20250311,160100,536092795,1177,1177,1177,1177,0
20250311,160000,536092795,1177,1177,1177,1177,0
20250311,155900,536092795,1177,1177,1177,1177,0
20250311,155800,536092795,1177,1177,1177,1177,0
20250311,155700,536092795,1177,1177,1177,1177,0
20250311,155600,536092795,1177,1177,1177,1177,0
20250311,155500,536092795,1177,1177,1177,1177,0
20250311,155400,536092795,1177,1177,1177,1177,0
20250311,155300,536092795,1177,1177,1177,1177,0
20250311,155200,536092795,1177,1177,1177,1177,0
20250311,155100,536092795,1177,1177,1177,1177,0
20250311,155000,536092795,1177,1177,1177,1177,0
20250311,154900,536092795,1177,1177,1177,1177,0
20250311,154800,536092795,1177,1177,1177,1177,0
20250311,154700,536092795,1177,1177,1177,1177,0
20250311,154600,536092795,1177,1177,1177,1177,0
20250311,154500,536092795,1177,1177,1177,1177,0
20250311,154400,536092795,1177,1177,1177,1177,0
20250311,154300,536092795,1177,1177,1177,1177,4793
20250311,154200,536092795,1177,1177,1177,1177,0
20250311,154100,536092795,1177,1177,1177,1177,0
20250311,154000,536092795,1177,1177,1177,1177,0
20250311,153900,536092795,1177,1177,1177,1177,0
20250311,153800,536092795,1177,1177,1177,1177,0
20250311,153700,536092795,1177,1177,1177,1177,0
20250311,153600,536092795,1177,1177,1177,1177,0
20250311,153500,536092795,1177,1177,1177,1177,0
20250311,153400,536092795,1177,1177,1177,1177,0
20250311,153300,536092795,1177,1177,1177,1177,0
20250311,153200,536092795,1177,1177,1177,1177,0
20250311,153100,536092795,1177,1177,1177,1177,0
20250311,153000,536092795,1177,1177,1177,1177,4793
20250311,152900,530451434,1177,1177,1177,1177,0
20250311,152800,530451434,1177,1177,1177,1177,0
20250311,152700,530451434,1177,1177,1177,1177,0
20250311,152600,530451434,1177,1177,1177,1177,0
20250311,152500,530451434,1177,1177,1177,1177,0
20250311,152400,530451434,1177,1177,1177,1177,0
20250311,152300,530451434,1177,1177,1177,1177,0
20250311,152200,530451434,1177,1177,1177,1177,0
20250311,152100,530451434,1177,1177,1177,1177,0
20250311,152000,530451434,1177,1177,1177,1177,0
20250311,151900,530451434,1177,1177,1177,1177,20
20250311,151800,530427894,1177,1177,1177,1175,530
20250311,151700,529804240,1177,1177,1177,1177,87
20250311,151600,529701841,1177,1177,1177,1177,83
20250311,151500,529604150,1177,1177,1177,1177,0
20250311,151400,529604150,1177,1176,1177,1176,642
20250311,151300,528849012,1176,1176,1176,1176,0
20250311,151200,528849012,1176,1176,1176,1176,53
20250311,151100,528786684,1176,1175,1176,1172,6012
20250311,151000,521737374,1176,1176,1176,1176,0
20250311,150900,521737374,1176,1176,1176,1176,102
20250311,150800,521617422,1175,1175,1175,1175,247
20250311,150700,521327197,1175,1175,1175,1175,1
20250311,150600,521326022,1175,1177,1177,1175,110
20250311,150500,521196728,1177,1177,1177,1177,11
20250311,150400,521183781,1177,1177,1177,1177,0
20250311,150300,521183781,1177,1177,1177,1177,0
20250311,150200,521183781,1177,1176,1177,1176,2
20250311,150100,521181428,1175,1175,1175,1175,0
20250311,150000,521181428,1175,1175,1175,1175,2407
20250311,145900,518353203,1175,1175,1175,1175,7429
20250311,145800,509624128,1175,1174,1175,1174,1432
20250311,145700,507942798,1174,1174,1174,1174,16
20250311,145600,507924014,1174,1174,1174,1174,200
20250311,145500,507689214,1174,1174,1174,1174,350
20250311,145400,507278314,1175,1175,1175,1175,2
20250311,145300,507275964,1177,1177,1177,1177,0
20250311,145200,507275964,1177,1177,1177,1177,0
20250311,145100,507275964,1177,1177,1177,1177,6
20250311,145000,507268902,1177,1177,1177,1177,56
20250311,144900,507202990,1175,1175,1175,1175,103
20250311,144800,507081965,1178,1178,1178,1178,0
20250311,144700,507081965,1178,1178,1178,1178,0
20250311,144600,507081965,1178,1178,1178,1178,0
20250311,144500,507081965,1178,1178,1178,1178,0
20250311,144400,507081965,1178,1178,1178,1178,0
20250311,144300,507081965,1178,1178,1178,1178,0
20250311,144200,507081965,1178,1178,1178,1178,0
20250311,144100,507081965,1178,1175,1178,1175,51
20250311,144000,507022037,1178,1178,1178,1178,0
20250311,143900,507022037,1178,1178,1178,1178,0
20250311,143800,507022037,1178,1178,1178,1178,0
20250311,143700,507022037,1178,1178,1178,1178,0
20250311,143600,507022037,1178,1178,1178,1178,0
20250311,143500,507022037,1178,1178,1178,1178,2
20250311,143400,507019681,1178,1178,1178,1178,41
20250311,143300,506971383,1178,1178,1178,1178,11
20250311,143200,506958425,1178,1178,1178,1178,65
20250311,143100,506881855,1178,1178,1178,1178,13
20250311,143000,506866541,1178,1178,1178,1178,200
20250311,142900,506630941,1178,1177,1178,1177,481
20250311,142800,506064793,1173,1178,1178,1168,3151
20250311,142700,502382545,1168,1179,1179,1168,11083
20250311,142600,489376860,1179,1180,1180,1179,168
20250311,142500,489178686,1179,1179,1179,1179,0
20250311,142400,489178686,1179,1178,1179,1178,4489
20250311,142300,483890444,1178,1178,1178,1178,0
20250311,142200,483890444,1178,1178,1178,1178,0
20250311,142100,483890444,1178,1178,1178,1178,1
20250311,142000,483889266,1170,1171,1171,1170,1574
20250311,141900,482046662,1179,1175,1179,1170,3950
20250311,141800,477417141,1179,1178,1179,1175,102
20250311,141700,477297001,1179,1179,1179,1179,0
20250311,141600,477297001,1179,1179,1179,1179,0
20250311,141500,477297001,1179,1179,1179,1179,0
20250311,141400,477297001,1179,1179,1179,1179,3
20250311,141300,477293464,1177,1177,1177,1177,8
20250311,141200,477284048,1175,1177,1177,1175,1618
20250311,141100,475382577,1181,1181,1181,1181,3
20250311,141000,475379034,1178,1178,1178,1178,0
20250311,140900,475379034,1178,1181,1181,1178,115
20250311,140800,475243549,1180,1180,1180,1180,0
20250311,140700,475243549,1180,1180,1180,1180,1000
20250311,140600,474063549,1179,1180,1180,1179,868
20250311,140500,473039459,1180,1183,1183,1180,3188
20250311,140400,469275234,1180,1181,1181,1180,1600
20250311,140300,467387131,1183,1182,1183,1181,476
20250311,140200,466824599,1181,1182,1182,1181,1000
20250311,140100,465642724,1183,1183,1183,1183,215
20250311,140000,465388379,1183,1183,1183,1183,3
20250311,135900,465384830,1182,1182,1182,1182,420
20250311,135800,464888390,1182,1182,1182,1182,1552
20250311,135700,463053926,1182,1181,1182,1181,357
20250311,135600,462632270,1180,1180,1180,1180,2199
20250311,135500,460037450,1180,1180,1180,1180,0
20250311,135400,460037450,1180,1179,1180,1179,101
20250311,135300,459918370,1180,1177,1180,1177,698
20250311,135200,459095715,1178,1178,1178,1178,0
20250311,135100,459095715,1178,1178,1178,1178,0
20250311,135000,459095715,1178,1177,1178,1177,217
20250311,134900,458840304,1175,1175,1175,1175,1796
20250311,134800,456730004,1176,1177,1177,1176,95
20250311,134700,456618279,1176,1176,1176,1176,99
20250311,134600,456501855,1176,1177,1177,1176,60
20250311,134500,456431268,1172,1176,1176,1172,731
20250311,134400,455573587,1175,1175,1175,1175,1700
20250311,134300,453576087,1175,1175,1175,1175,0
20250311,134200,453576087,1175,1175,1175,1175,0
20250311,134100,453576087,1175,1175,1175,1175,85
20250311,134000,453476212,1176,1176,1176,1176,1
20250311,133900,453475036,1175,1175,1175,1175,0
20250311,133800,453475036,1175,1175,1175,1175,0
20250311,133700,453475036,1175,1175,1175,1175,14
20250311,133600,453458586,1175,1175,1175,1175,23
20250311,133500,453431561,1177,1177,1177,1177,198
20250311,133400,453198515,1177,1177,1177,1177,2
20250311,133300,453196161,1178,1178,1178,1178,0
20250311,133200,453196161,1178,1178,1178,1178,5
20250311,133100,453190271,1172,1172,1172,1172,525
20250311,133000,452574971,1172,1172,1172,1172,84
20250311,132900,452476523,1178,1178,1178,1178,0
20250311,132800,452476523,1178,1173,1178,1172,101
20250311,132700,452358144,1172,1176,1176,1172,1153
20250311,132600,451005749,1178,1178,1178,1178,1
20250311,132500,451004571,1178,1178,1178,1178,12
20250311,132400,450990435,1177,1177,1177,1177,0
20250311,132300,450990435,1177,1177,1177,1177,0
20250311,132200,450990435,1177,1177,1177,1177,0
20250311,132100,450990435,1177,1177,1177,1177,0
20250311,132000,450990435,1177,1177,1177,1177,1
20250311,131900,450989258,1174,1174,1174,1174,0
20250311,131800,450989258,1174,1174,1174,1174,0
20250311,131700,450989258,1174,1174,1174,1174,0
20250311,131600,450989258,1174,1174,1174,1174,0
20250311,131500,450989258,1174,1174,1174,1174,228
20250311,131400,450721586,1173,1173,1173,1173,1277
20250311,131300,449223665,1173,1173,1173,1173,0
20250311,131200,449223665,1173,1173,1173,1173,1
20250311,131100,449222492,1172,1172,1172,1172,0
20250311,131000,449222492,1172,1172,1172,1172,0
20250311,130900,449222492,1172,1172,1172,1172,35
20250311,130800,449181472,1172,1172,1172,1172,54
20250311,130700,449118184,1173,1173,1173,1173,0
20250311,130600,449118184,1173,1173,1173,1173,0
20250311,130500,449118184,1173,1173,1173,1173,0
20250311,130400,449118184,1173,1173,1173,1173,457
20250311,130300,448582123,1173,1173,1173,1172,403
20250311,130200,448109764,1173,1173,1173,1173,0
20250311,130100,448109764,1173,1173,1173,1173,1
20250311,130000,448108591,1173,1173,1173,1173,515
20250311,125900,447504496,1173,1173,1173,1173,0
20250311,125800,447504496,1173,1173,1173,1173,0
20250311,125700,447504496,1173,1173,1173,1173,0
20250311,125600,447504496,1173,1173,1173,1173,0
20250311,125500,447504496,1173,1173,1173,1173,0
20250311,125400,447504496,1173,1173,1173,1173,0
20250311,125300,447504496,1173,1173,1173,1173,200
20250311,125200,447269896,1173,1173,1173,1173,0
20250311,125100,447269896,1173,1173,1173,1173,0
20250311,125000,447269896,1173,1173,1173,1173,0
20250311,124900,447269896,1173,1173,1173,1173,0
20250311,124800,447269896,1173,1172,1173,1172,230
20250311,124700,447000284,1173,1173,1173,1173,425
20250311,124600,446501759,1173,1173,1173,1172,5162
20250311,124500,440446734,1173,1174,1174,1173,136
20250311,124400,440287186,1175,1175,1175,1175,2
20250311,124300,440284836,1176,1176,1176,1176,0
20250311,124200,440284836,1176,1176,1176,1176,20
20250311,124100,440261316,1177,1177,1177,1177,266
20250311,124000,439948234,1177,1177,1177,1177,0
20250311,123900,439948234,1177,1177,1177,1177,5
20250311,123800,439942349,1173,1178,1178,1173,260
20250311,123700,439636993,1178,1178,1178,1178,0
20250311,123600,439636993,1178,1178,1178,1178,500
20250311,123500,439047993,1178,1176,1178,1176,729
20250311,123400,438190023,1178,1178,1178,1177,266
20250311,123300,437876815,1178,1178,1178,1178,0
20250311,123200,437876815,1178,1178,1178,1178,31
20250311,123100,437840297,1178,1178,1178,1178,26
20250311,123000,437809669,1178,1178,1178,1178,0
20250311,122900,437809669,1178,1178,1178,1178,0
20250311,122800,437809669,1178,1178,1178,1178,11
20250311,122700,437796711,1178,1177,1178,1177,233
20250311,122600,437522448,1178,1177,1178,1177,242
20250311,122500,437237541,1177,1177,1177,1177,22
20250311,122400,437211647,1177,1177,1177,1177,44
20250311,122300,437159859,1177,1177,1177,1177,22
20250311,122200,437133965,1175,1175,1175,1175,499
20250311,122100,436547640,1175,1175,1175,1175,501
20250311,122000,435958965,1175,1175,1175,1173,2896
20250311,121900,432558055,1175,1175,1175,1175,77
20250311,121800,432467580,1175,1175,1175,1175,498
20250311,121700,431882430,1175,1173,1175,1170,534
20250311,121600,431256747,1174,1174,1174,1174,4
20250311,121500,431252051,1175,1175,1175,1175,0
20250311,121400,431252051,1175,1175,1175,1175,0
20250311,121300,431252051,1175,1175,1175,1175,0
20250311,121200,431252051,1175,1175,1175,1175,10
20250311,121100,431240301,1175,1176,1176,1175,925
20250311,121000,430153423,1177,1177,1177,1177,0
20250311,120900,430153423,1177,1177,1177,1177,0
20250311,120800,430153423,1177,1177,1177,1177,3
20250311,120700,430149892,1176,1177,1177,1176,3
20250311,120600,430146362,1175,1175,1175,1175,137
20250311,120500,429985387,1171,1172,1172,1171,2200
20250311,120400,427408793,1172,1172,1172,1172,0
20250311,120300,427408793,1172,1172,1172,1172,0
20250311,120200,427408793,1172,1172,1172,1172,4
20250311,120100,427404105,1176,1176,1176,1176,0
20250311,120000,427404105,1176,1176,1176,1176,0
20250311,115900,427404105,1176,1176,1176,1176,0
20250311,115800,427404105,1176,1176,1176,1176,0
20250311,115700,427404105,1176,1176,1176,1176,0
20250311,115600,427404105,1176,1176,1176,1176,0
20250311,115500,427404105,1176,1173,1176,1173,884
20250311,115400,426364767,1176,1176,1176,1176,0
20250311,115300,426364767,1176,1176,1176,1176,0
20250311,115200,426364767,1176,1176,1176,1176,213
20250311,115100,426114279,1176,1170,1176,1170,101
20250311,115000,425996103,1170,1176,1176,1170,302
20250311,114900,425642757,1172,1172,1172,1172,0
20250311,114800,425642757,1172,1172,1172,1172,0
20250311,114700,425642757,1172,1172,1172,1172,0
20250311,114600,425642757,1172,1172,1172,1172,0
20250311,114500,425642757,1172,1172,1172,1172,15
20250311,114400,425625177,1172,1172,1172,1172,0
20250311,114300,425625177,1172,1172,1172,1172,0
20250311,114200,425625177,1172,1172,1172,1172,372
20250311,114100,425189193,1180,1180,1180,1180,0
20250311,114000,425189193,1180,1180,1180,1180,0
20250311,113900,425189193,1180,1180,1180,1180,0
20250311,113800,425189193,1180,1180,1180,1180,0
20250311,113700,425189193,1180,1180,1180,1180,0
20250311,113600,425189193,1180,1180,1180,1180,0
20250311,113500,425189193,1180,1176,1180,1176,400
20250311,113400,424718371,1170,1170,1170,1170,100
20250311,113300,424601371,1170,1170,1170,1170,0
20250311,113200,424601371,1170,1170,1170,1170,0
20250311,113100,424601371,1170,1170,1170,1170,0
20250311,113000,424601371,1170,1170,1170,1170,0
20250311,112900,424601371,1170,1170,1170,1170,15
20250311,112800,424583821,1179,1179,1179,1179,1
20250311,112700,424582642,1170,1173,1180,1170,700
20250311,112600,423760279,1173,1173,1173,1173,0
20250311,112500,423760279,1173,1173,1173,1173,0
20250311,112400,423760279,1173,1173,1173,1173,1400
20250311,112300,422118079,1172,1172,1172,1172,0
20250311,112200,422118079,1172,1172,1172,1172,1125
20250311,112100,420799579,1172,1168,1172,1168,13415
20250311,112000,405108738,1168,1163,1168,1163,621
20250311,111900,404386300,1169,1169,1169,1169,0
20250311,111800,404386300,1169,1169,1169,1169,0
20250311,111700,404386300,1169,1168,1169,1168,753
20250311,111600,403506725,1168,1167,1168,1167,494
20250311,111500,402929978,1164,1165,1165,1164,1467
20250311,111400,401222385,1168,1168,1168,1168,0
20250311,111300,401222385,1168,1168,1168,1168,3001
20250311,111200,397717217,1169,1167,1169,1165,1489
20250311,111100,395978613,1166,1166,1166,1166,5
20250311,111000,395972783,1168,1168,1169,1168,340
20250311,110900,395575657,1166,1166,1166,1166,0
20250311,110800,395575657,1166,1166,1166,1166,470
20250311,110700,395027637,1164,1166,1166,1164,1974
20250311,110600,392727923,1166,1166,1166,1166,0
20250311,110500,392727923,1166,1166,1166,1166,4
20250311,110400,392723259,1165,1165,1165,1165,0
20250311,110300,392723259,1165,1165,1165,1165,47
20250311,110200,392668504,1165,1165,1165,1165,139
20250311,110100,392506569,1165,1165,1165,1165,0
20250311,110000,392506569,1165,1165,1165,1165,0
20250311,105900,392506569,1165,1165,1165,1165,0
20250311,105800,392506569,1165,1165,1165,1165,0
20250311,105700,392506569,1165,1165,1165,1165,210
20250311,105600,392261919,1166,1166,1166,1166,860
20250311,105500,391259159,1166,1167,1167,1166,205
20250311,105400,391020114,1167,1169,1169,1167,8
20250311,105300,391010772,1169,1169,1169,1169,48
20250311,105200,390954660,1169,1167,1169,1166,2593
20250311,105100,387929254,1167,1167,1167,1167,1410
20250311,105000,386283784,1167,1166,1167,1166,478
20250311,104900,385726336,1167,1167,1167,1167,0
20250311,104800,385726336,1167,1167,1167,1167,0
20250311,104700,385726336,1167,1167,1167,1167,1
20250311,104600,385725169,1166,1166,1166,1166,40
20250311,104500,385678529,1167,1167,1167,1167,248
20250311,104400,385389113,1168,1169,1169,1167,184
20250311,104300,385174187,1169,1166,1169,1166,1499
20250311,104200,383425023,1166,1162,1166,1162,465
20250311,104100,382883641,1162,1162,1162,1162,250
20250311,104000,382593141,1163,1164,1164,1163,984
20250311,103900,381447880,1164,1166,1166,1164,442
20250311,103800,380932752,1167,1161,1167,1160,14775
20250311,103700,363791851,1161,1165,1165,1161,400
20250311,103600,363326621,1168,1168,1168,1168,52
20250311,103500,363265885,1164,1164,1164,1163,500
20250311,103400,362684135,1167,1165,1167,1165,43
20250311,103300,362633998,1167,1167,1167,1167,33
20250311,103200,362595487,1168,1161,1168,1161,2025
20250311,103100,360244329,1163,1170,1170,1163,37
20250311,103000,360201214,1170,1170,1170,1162,1089
20250311,102900,358935494,1170,1170,1170,1163,5034
20250311,102800,353075048,1170,1170,1170,1170,2
20250311,102700,353072708,1171,1170,1171,1170,1427
20250311,102600,351402851,1166,1167,1167,1166,25
20250311,102500,351373699,1166,1166,1166,1166,138
20250311,102400,351212791,1165,1165,1165,1165,0
20250311,102300,351212791,1165,1170,1170,1165,141
20250311,102200,351048471,1170,1170,1170,1170,0
20250311,102100,351048471,1170,1170,1170,1170,0
20250311,102000,351048471,1170,1166,1170,1165,23
20250311,101900,351021620,1166,1165,1170,1165,2634
20250311,101800,347952743,1166,1167,1167,1166,3323
20250311,101700,344075914,1168,1168,1173,1168,175
20250311,101600,343871266,1173,1167,1173,1166,331
20250311,101500,343485053,1167,1171,1171,1166,174
20250311,101400,343281987,1168,1165,1169,1163,3477
20250311,101300,339234837,1165,1166,1166,1165,980
20250311,101200,338092387,1166,1166,1170,1166,289
20250311,101100,337755325,1164,1166,1166,1164,3766
20250311,101000,333370668,1168,1168,1168,1167,144
20250311,100900,333202487,1168,1168,1168,1168,168
20250311,100800,333006263,1168,1165,1168,1165,24
20250311,100700,332978234,1168,1168,1168,1168,101
20250311,100600,332860266,1168,1168,1168,1168,43
20250311,100500,332810042,1163,1165,1167,1163,4103
20250311,100400,328035605,1164,1169,1171,1164,3319
20250311,100300,324166437,1170,1169,1175,1169,1125
20250311,100200,322850294,1169,1168,1169,1167,145
20250311,100100,322680901,1169,1170,1170,1168,261
20250311,100000,322375621,1170,1170,1170,1170,11
20250311,095900,322362751,1164,1168,1168,1164,11679
20250311,095800,308750029,1167,1171,1171,1167,10051
20250311,095700,297018106,1178,1178,1178,1178,0
20250311,095600,297018106,1178,1178,1178,1178,2
20250311,095500,297015750,1171,1171,1171,1171,0
20250311,095400,297015750,1171,1172,1172,1171,1241
20250311,095300,295562376,1178,1173,1178,1172,1081
20250311,095200,294295138,1173,1173,1173,1173,0
20250311,095100,294295138,1173,1173,1173,1173,756
20250311,095000,293408350,1173,1175,1179,1173,90
20250311,094900,293302663,1175,1176,1176,1175,1068
20250311,094800,292047695,1175,1176,1176,1175,1700
20250311,094700,290050194,1180,1180,1180,1180,1
20250311,094600,290049014,1180,1180,1180,1180,50
20250311,094500,289990014,1183,1182,1183,1182,1635
20250311,094400,288056150,1182,1183,1183,1182,7
20250311,094300,288047870,1176,1180,1180,1174,75
20250311,094200,287959717,1175,1176,1181,1175,587
20250311,094100,287266927,1182,1182,1182,1182,1054
20250311,094000,286021099,1182,1182,1182,1182,961
20250311,093900,284885197,1182,1182,1182,1182,0
20250311,093800,284885197,1182,1182,1182,1177,60
20250311,093700,284814502,1182,1182,1182,1182,5
20250311,093600,284808592,1173,1182,1182,1173,1005
20250311,093500,283629489,1172,1173,1173,1172,9983
20250311,093400,271921913,1181,1180,1181,1177,12356
20250311,093300,257341937,1180,1179,1180,1179,2
20250311,093200,257339578,1179,1179,1179,1179,90
20250311,093100,257233468,1179,1179,1179,1179,0
20250311,093000,257233468,1179,1179,1180,1179,1051
20250311,092900,255994338,1178,1177,1178,1177,606
20250311,092800,255280764,1177,1174,1177,1174,1940
20250311,092700,253000543,1175,1175,1175,1175,71
20250311,092600,252917118,1175,1175,1175,1175,206
20250311,092500,252675068,1175,1175,1175,1175,51
20250311,092400,252615143,1175,1175,1175,1175,1
20250311,092300,252613968,1168,1177,1179,1168,11070
20250311,092200,239576682,1172,1179,1179,1172,156
20250311,092100,239393818,1171,1172,1179,1169,11243
20250311,092000,226234745,1173,1175,1175,1173,1349
20250311,091900,224651972,1180,1179,1181,1176,2059
20250311,091800,222226747,1182,1177,1182,1177,3321
20250311,091700,218314216,1176,1175,1176,1175,794
20250311,091600,217380765,1175,1172,1175,1172,669
20250311,091500,216596428,1171,1167,1171,1167,3019
20250311,091400,213066138,1166,1166,1166,1165,651
20250311,091300,212307434,1160,1162,1166,1160,2402
20250311,091200,209513739,1160,1160,1160,1160,2519
20250311,091100,206591699,1163,1161,1163,1160,2774
20250311,091000,203372656,1161,1168,1169,1160,2423
20250311,090900,200551319,1168,1164,1169,1154,41159
20250311,090800,152920670,1161,1161,1161,1161,200
20250311,090700,152688470,1160,1162,1164,1155,9920
20250311,090600,141199619,1162,1171,1171,1161,11768
20250311,090500,127475884,1172,1167,1174,1166,1913
20250311,090400,125241745,1170,1169,1179,1166,320
20250311,090300,124868380,1172,1157,1172,1157,8595
20250311,090200,114882044,1164,1153,1171,1153,21958
20250311,090100,89436169,1153,1164,1164,1151,14642
20250311,090000,72556988,1187,1149,1195,1149,62833
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191300 536092795 1177 1177 1177 1177 4793
3 20250311 191200 536092795 1177 1177 1177 1177 0
4 20250311 191100 536092795 1177 1177 1177 1177 0
5 20250311 191000 536092795 1177 1177 1177 1177 0
6 20250311 190900 536092795 1177 1177 1177 1177 0
7 20250311 190800 536092795 1177 1177 1177 1177 0
8 20250311 190700 536092795 1177 1177 1177 1177 0
9 20250311 190600 536092795 1177 1177 1177 1177 0
10 20250311 190500 536092795 1177 1177 1177 1177 0
11 20250311 190400 536092795 1177 1177 1177 1177 0
12 20250311 190300 536092795 1177 1177 1177 1177 0
13 20250311 190200 536092795 1177 1177 1177 1177 0
14 20250311 190100 536092795 1177 1177 1177 1177 0
15 20250311 190000 536092795 1177 1177 1177 1177 0
16 20250311 185900 536092795 1177 1177 1177 1177 0
17 20250311 185800 536092795 1177 1177 1177 1177 0
18 20250311 185700 536092795 1177 1177 1177 1177 0
19 20250311 185600 536092795 1177 1177 1177 1177 0
20 20250311 185500 536092795 1177 1177 1177 1177 0
21 20250311 185400 536092795 1177 1177 1177 1177 0
22 20250311 185300 536092795 1177 1177 1177 1177 0
23 20250311 185200 536092795 1177 1177 1177 1177 0
24 20250311 185100 536092795 1177 1177 1177 1177 0
25 20250311 185000 536092795 1177 1177 1177 1177 0
26 20250311 184900 536092795 1177 1177 1177 1177 0
27 20250311 184800 536092795 1177 1177 1177 1177 0
28 20250311 184700 536092795 1177 1177 1177 1177 0
29 20250311 184600 536092795 1177 1177 1177 1177 0
30 20250311 184500 536092795 1177 1177 1177 1177 0
31 20250311 184400 536092795 1177 1177 1177 1177 0
32 20250311 184300 536092795 1177 1177 1177 1177 4793
33 20250311 184200 536092795 1177 1177 1177 1177 0
34 20250311 184100 536092795 1177 1177 1177 1177 0
35 20250311 184000 536092795 1177 1177 1177 1177 0
36 20250311 183900 536092795 1177 1177 1177 1177 0
37 20250311 183800 536092795 1177 1177 1177 1177 0
38 20250311 183700 536092795 1177 1177 1177 1177 0
39 20250311 183600 536092795 1177 1177 1177 1177 0
40 20250311 183500 536092795 1177 1177 1177 1177 0
41 20250311 183400 536092795 1177 1177 1177 1177 0
42 20250311 183300 536092795 1177 1177 1177 1177 0
43 20250311 183200 536092795 1177 1177 1177 1177 0
44 20250311 183100 536092795 1177 1177 1177 1177 0
45 20250311 183000 536092795 1177 1177 1177 1177 0
46 20250311 182900 536092795 1177 1177 1177 1177 0
47 20250311 182800 536092795 1177 1177 1177 1177 0
48 20250311 182700 536092795 1177 1177 1177 1177 0
49 20250311 182600 536092795 1177 1177 1177 1177 0
50 20250311 182500 536092795 1177 1177 1177 1177 0
51 20250311 182400 536092795 1177 1177 1177 1177 0
52 20250311 182300 536092795 1177 1177 1177 1177 0
53 20250311 182200 536092795 1177 1177 1177 1177 0
54 20250311 182100 536092795 1177 1177 1177 1177 0
55 20250311 182000 536092795 1177 1177 1177 1177 0
56 20250311 181900 536092795 1177 1177 1177 1177 0
57 20250311 181800 536092795 1177 1177 1177 1177 0
58 20250311 181700 536092795 1177 1177 1177 1177 0
59 20250311 181600 536092795 1177 1177 1177 1177 0
60 20250311 181500 536092795 1177 1177 1177 1177 0
61 20250311 181400 536092795 1177 1177 1177 1177 0
62 20250311 181300 536092795 1177 1177 1177 1177 4793
63 20250311 181200 536092795 1177 1177 1177 1177 0
64 20250311 181100 536092795 1177 1177 1177 1177 0
65 20250311 181000 536092795 1177 1177 1177 1177 0
66 20250311 180900 536092795 1177 1177 1177 1177 0
67 20250311 180800 536092795 1177 1177 1177 1177 0
68 20250311 180700 536092795 1177 1177 1177 1177 0
69 20250311 180600 536092795 1177 1177 1177 1177 0
70 20250311 180500 536092795 1177 1177 1177 1177 0
71 20250311 180400 536092795 1177 1177 1177 1177 0
72 20250311 180300 536092795 1177 1177 1177 1177 0
73 20250311 180200 536092795 1177 1177 1177 1177 0
74 20250311 180100 536092795 1177 1177 1177 1177 0
75 20250311 180000 536092795 1177 1177 1177 1177 0
76 20250311 175900 536092795 1177 1177 1177 1177 0
77 20250311 175800 536092795 1177 1177 1177 1177 0
78 20250311 175700 536092795 1177 1177 1177 1177 0
79 20250311 175600 536092795 1177 1177 1177 1177 0
80 20250311 175500 536092795 1177 1177 1177 1177 0
81 20250311 175400 536092795 1177 1177 1177 1177 0
82 20250311 175300 536092795 1177 1177 1177 1177 0
83 20250311 175200 536092795 1177 1177 1177 1177 0
84 20250311 175100 536092795 1177 1177 1177 1177 0
85 20250311 175000 536092795 1177 1177 1177 1177 0
86 20250311 174900 536092795 1177 1177 1177 1177 0
87 20250311 174800 536092795 1177 1177 1177 1177 0
88 20250311 174700 536092795 1177 1177 1177 1177 0
89 20250311 174600 536092795 1177 1177 1177 1177 0
90 20250311 174500 536092795 1177 1177 1177 1177 0
91 20250311 174400 536092795 1177 1177 1177 1177 0
92 20250311 174300 536092795 1177 1177 1177 1177 4793
93 20250311 174200 536092795 1177 1177 1177 1177 0
94 20250311 174100 536092795 1177 1177 1177 1177 0
95 20250311 174000 536092795 1177 1177 1177 1177 0
96 20250311 173900 536092795 1177 1177 1177 1177 0
97 20250311 173800 536092795 1177 1177 1177 1177 0
98 20250311 173700 536092795 1177 1177 1177 1177 0
99 20250311 173600 536092795 1177 1177 1177 1177 0
100 20250311 173500 536092795 1177 1177 1177 1177 0
101 20250311 173400 536092795 1177 1177 1177 1177 0
102 20250311 173300 536092795 1177 1177 1177 1177 0
103 20250311 173200 536092795 1177 1177 1177 1177 0
104 20250311 173100 536092795 1177 1177 1177 1177 0
105 20250311 173000 536092795 1177 1177 1177 1177 0
106 20250311 172900 536092795 1177 1177 1177 1177 0
107 20250311 172800 536092795 1177 1177 1177 1177 0
108 20250311 172700 536092795 1177 1177 1177 1177 0
109 20250311 172600 536092795 1177 1177 1177 1177 0
110 20250311 172500 536092795 1177 1177 1177 1177 0
111 20250311 172400 536092795 1177 1177 1177 1177 0
112 20250311 172300 536092795 1177 1177 1177 1177 0
113 20250311 172200 536092795 1177 1177 1177 1177 0
114 20250311 172100 536092795 1177 1177 1177 1177 0
115 20250311 172000 536092795 1177 1177 1177 1177 0
116 20250311 171900 536092795 1177 1177 1177 1177 0
117 20250311 171800 536092795 1177 1177 1177 1177 0
118 20250311 171700 536092795 1177 1177 1177 1177 0
119 20250311 171600 536092795 1177 1177 1177 1177 0
120 20250311 171500 536092795 1177 1177 1177 1177 0
121 20250311 171400 536092795 1177 1177 1177 1177 0
122 20250311 171300 536092795 1177 1177 1177 1177 4793
123 20250311 171200 536092795 1177 1177 1177 1177 0
124 20250311 171100 536092795 1177 1177 1177 1177 0
125 20250311 171000 536092795 1177 1177 1177 1177 0
126 20250311 170900 536092795 1177 1177 1177 1177 0
127 20250311 170800 536092795 1177 1177 1177 1177 0
128 20250311 170700 536092795 1177 1177 1177 1177 0
129 20250311 170600 536092795 1177 1177 1177 1177 0
130 20250311 170500 536092795 1177 1177 1177 1177 0
131 20250311 170400 536092795 1177 1177 1177 1177 0
132 20250311 170300 536092795 1177 1177 1177 1177 0
133 20250311 170200 536092795 1177 1177 1177 1177 0
134 20250311 170100 536092795 1177 1177 1177 1177 0
135 20250311 170000 536092795 1177 1177 1177 1177 0
136 20250311 165900 536092795 1177 1177 1177 1177 0
137 20250311 165800 536092795 1177 1177 1177 1177 0
138 20250311 165700 536092795 1177 1177 1177 1177 0
139 20250311 165600 536092795 1177 1177 1177 1177 0
140 20250311 165500 536092795 1177 1177 1177 1177 0
141 20250311 165400 536092795 1177 1177 1177 1177 0
142 20250311 165300 536092795 1177 1177 1177 1177 0
143 20250311 165200 536092795 1177 1177 1177 1177 0
144 20250311 165100 536092795 1177 1177 1177 1177 0
145 20250311 165000 536092795 1177 1177 1177 1177 0
146 20250311 164900 536092795 1177 1177 1177 1177 0
147 20250311 164800 536092795 1177 1177 1177 1177 0
148 20250311 164700 536092795 1177 1177 1177 1177 0
149 20250311 164600 536092795 1177 1177 1177 1177 0
150 20250311 164500 536092795 1177 1177 1177 1177 0
151 20250311 164400 536092795 1177 1177 1177 1177 0
152 20250311 164300 536092795 1177 1177 1177 1177 4793
153 20250311 164200 536092795 1177 1177 1177 1177 0
154 20250311 164100 536092795 1177 1177 1177 1177 0
155 20250311 164000 536092795 1177 1177 1177 1177 0
156 20250311 163900 536092795 1177 1177 1177 1177 0
157 20250311 163800 536092795 1177 1177 1177 1177 0
158 20250311 163700 536092795 1177 1177 1177 1177 0
159 20250311 163600 536092795 1177 1177 1177 1177 0
160 20250311 163500 536092795 1177 1177 1177 1177 0
161 20250311 163400 536092795 1177 1177 1177 1177 0
162 20250311 163300 536092795 1177 1177 1177 1177 0
163 20250311 163200 536092795 1177 1177 1177 1177 0
164 20250311 163100 536092795 1177 1177 1177 1177 0
165 20250311 163000 536092795 1177 1177 1177 1177 0
166 20250311 162900 536092795 1177 1177 1177 1177 0
167 20250311 162800 536092795 1177 1177 1177 1177 0
168 20250311 162700 536092795 1177 1177 1177 1177 0
169 20250311 162600 536092795 1177 1177 1177 1177 0
170 20250311 162500 536092795 1177 1177 1177 1177 0
171 20250311 162400 536092795 1177 1177 1177 1177 0
172 20250311 162300 536092795 1177 1177 1177 1177 0
173 20250311 162200 536092795 1177 1177 1177 1177 0
174 20250311 162100 536092795 1177 1177 1177 1177 0
175 20250311 162000 536092795 1177 1177 1177 1177 0
176 20250311 161900 536092795 1177 1177 1177 1177 0
177 20250311 161800 536092795 1177 1177 1177 1177 0
178 20250311 161700 536092795 1177 1177 1177 1177 0
179 20250311 161600 536092795 1177 1177 1177 1177 0
180 20250311 161500 536092795 1177 1177 1177 1177 0
181 20250311 161400 536092795 1177 1177 1177 1177 0
182 20250311 161300 536092795 1177 1177 1177 1177 4793
183 20250311 161200 536092795 1177 1177 1177 1177 0
184 20250311 161100 536092795 1177 1177 1177 1177 0
185 20250311 161000 536092795 1177 1177 1177 1177 0
186 20250311 160900 536092795 1177 1177 1177 1177 0
187 20250311 160800 536092795 1177 1177 1177 1177 0
188 20250311 160700 536092795 1177 1177 1177 1177 0
189 20250311 160600 536092795 1177 1177 1177 1177 0
190 20250311 160500 536092795 1177 1177 1177 1177 0
191 20250311 160400 536092795 1177 1177 1177 1177 0
192 20250311 160300 536092795 1177 1177 1177 1177 0
193 20250311 160200 536092795 1177 1177 1177 1177 0
194 20250311 160100 536092795 1177 1177 1177 1177 0
195 20250311 160000 536092795 1177 1177 1177 1177 0
196 20250311 155900 536092795 1177 1177 1177 1177 0
197 20250311 155800 536092795 1177 1177 1177 1177 0
198 20250311 155700 536092795 1177 1177 1177 1177 0
199 20250311 155600 536092795 1177 1177 1177 1177 0
200 20250311 155500 536092795 1177 1177 1177 1177 0
201 20250311 155400 536092795 1177 1177 1177 1177 0
202 20250311 155300 536092795 1177 1177 1177 1177 0
203 20250311 155200 536092795 1177 1177 1177 1177 0
204 20250311 155100 536092795 1177 1177 1177 1177 0
205 20250311 155000 536092795 1177 1177 1177 1177 0
206 20250311 154900 536092795 1177 1177 1177 1177 0
207 20250311 154800 536092795 1177 1177 1177 1177 0
208 20250311 154700 536092795 1177 1177 1177 1177 0
209 20250311 154600 536092795 1177 1177 1177 1177 0
210 20250311 154500 536092795 1177 1177 1177 1177 0
211 20250311 154400 536092795 1177 1177 1177 1177 0
212 20250311 154300 536092795 1177 1177 1177 1177 4793
213 20250311 154200 536092795 1177 1177 1177 1177 0
214 20250311 154100 536092795 1177 1177 1177 1177 0
215 20250311 154000 536092795 1177 1177 1177 1177 0
216 20250311 153900 536092795 1177 1177 1177 1177 0
217 20250311 153800 536092795 1177 1177 1177 1177 0
218 20250311 153700 536092795 1177 1177 1177 1177 0
219 20250311 153600 536092795 1177 1177 1177 1177 0
220 20250311 153500 536092795 1177 1177 1177 1177 0
221 20250311 153400 536092795 1177 1177 1177 1177 0
222 20250311 153300 536092795 1177 1177 1177 1177 0
223 20250311 153200 536092795 1177 1177 1177 1177 0
224 20250311 153100 536092795 1177 1177 1177 1177 0
225 20250311 153000 536092795 1177 1177 1177 1177 4793
226 20250311 152900 530451434 1177 1177 1177 1177 0
227 20250311 152800 530451434 1177 1177 1177 1177 0
228 20250311 152700 530451434 1177 1177 1177 1177 0
229 20250311 152600 530451434 1177 1177 1177 1177 0
230 20250311 152500 530451434 1177 1177 1177 1177 0
231 20250311 152400 530451434 1177 1177 1177 1177 0
232 20250311 152300 530451434 1177 1177 1177 1177 0
233 20250311 152200 530451434 1177 1177 1177 1177 0
234 20250311 152100 530451434 1177 1177 1177 1177 0
235 20250311 152000 530451434 1177 1177 1177 1177 0
236 20250311 151900 530451434 1177 1177 1177 1177 20
237 20250311 151800 530427894 1177 1177 1177 1175 530
238 20250311 151700 529804240 1177 1177 1177 1177 87
239 20250311 151600 529701841 1177 1177 1177 1177 83
240 20250311 151500 529604150 1177 1177 1177 1177 0
241 20250311 151400 529604150 1177 1176 1177 1176 642
242 20250311 151300 528849012 1176 1176 1176 1176 0
243 20250311 151200 528849012 1176 1176 1176 1176 53
244 20250311 151100 528786684 1176 1175 1176 1172 6012
245 20250311 151000 521737374 1176 1176 1176 1176 0
246 20250311 150900 521737374 1176 1176 1176 1176 102
247 20250311 150800 521617422 1175 1175 1175 1175 247
248 20250311 150700 521327197 1175 1175 1175 1175 1
249 20250311 150600 521326022 1175 1177 1177 1175 110
250 20250311 150500 521196728 1177 1177 1177 1177 11
251 20250311 150400 521183781 1177 1177 1177 1177 0
252 20250311 150300 521183781 1177 1177 1177 1177 0
253 20250311 150200 521183781 1177 1176 1177 1176 2
254 20250311 150100 521181428 1175 1175 1175 1175 0
255 20250311 150000 521181428 1175 1175 1175 1175 2407
256 20250311 145900 518353203 1175 1175 1175 1175 7429
257 20250311 145800 509624128 1175 1174 1175 1174 1432
258 20250311 145700 507942798 1174 1174 1174 1174 16
259 20250311 145600 507924014 1174 1174 1174 1174 200
260 20250311 145500 507689214 1174 1174 1174 1174 350
261 20250311 145400 507278314 1175 1175 1175 1175 2
262 20250311 145300 507275964 1177 1177 1177 1177 0
263 20250311 145200 507275964 1177 1177 1177 1177 0
264 20250311 145100 507275964 1177 1177 1177 1177 6
265 20250311 145000 507268902 1177 1177 1177 1177 56
266 20250311 144900 507202990 1175 1175 1175 1175 103
267 20250311 144800 507081965 1178 1178 1178 1178 0
268 20250311 144700 507081965 1178 1178 1178 1178 0
269 20250311 144600 507081965 1178 1178 1178 1178 0
270 20250311 144500 507081965 1178 1178 1178 1178 0
271 20250311 144400 507081965 1178 1178 1178 1178 0
272 20250311 144300 507081965 1178 1178 1178 1178 0
273 20250311 144200 507081965 1178 1178 1178 1178 0
274 20250311 144100 507081965 1178 1175 1178 1175 51
275 20250311 144000 507022037 1178 1178 1178 1178 0
276 20250311 143900 507022037 1178 1178 1178 1178 0
277 20250311 143800 507022037 1178 1178 1178 1178 0
278 20250311 143700 507022037 1178 1178 1178 1178 0
279 20250311 143600 507022037 1178 1178 1178 1178 0
280 20250311 143500 507022037 1178 1178 1178 1178 2
281 20250311 143400 507019681 1178 1178 1178 1178 41
282 20250311 143300 506971383 1178 1178 1178 1178 11
283 20250311 143200 506958425 1178 1178 1178 1178 65
284 20250311 143100 506881855 1178 1178 1178 1178 13
285 20250311 143000 506866541 1178 1178 1178 1178 200
286 20250311 142900 506630941 1178 1177 1178 1177 481
287 20250311 142800 506064793 1173 1178 1178 1168 3151
288 20250311 142700 502382545 1168 1179 1179 1168 11083
289 20250311 142600 489376860 1179 1180 1180 1179 168
290 20250311 142500 489178686 1179 1179 1179 1179 0
291 20250311 142400 489178686 1179 1178 1179 1178 4489
292 20250311 142300 483890444 1178 1178 1178 1178 0
293 20250311 142200 483890444 1178 1178 1178 1178 0
294 20250311 142100 483890444 1178 1178 1178 1178 1
295 20250311 142000 483889266 1170 1171 1171 1170 1574
296 20250311 141900 482046662 1179 1175 1179 1170 3950
297 20250311 141800 477417141 1179 1178 1179 1175 102
298 20250311 141700 477297001 1179 1179 1179 1179 0
299 20250311 141600 477297001 1179 1179 1179 1179 0
300 20250311 141500 477297001 1179 1179 1179 1179 0
301 20250311 141400 477297001 1179 1179 1179 1179 3
302 20250311 141300 477293464 1177 1177 1177 1177 8
303 20250311 141200 477284048 1175 1177 1177 1175 1618
304 20250311 141100 475382577 1181 1181 1181 1181 3
305 20250311 141000 475379034 1178 1178 1178 1178 0
306 20250311 140900 475379034 1178 1181 1181 1178 115
307 20250311 140800 475243549 1180 1180 1180 1180 0
308 20250311 140700 475243549 1180 1180 1180 1180 1000
309 20250311 140600 474063549 1179 1180 1180 1179 868
310 20250311 140500 473039459 1180 1183 1183 1180 3188
311 20250311 140400 469275234 1180 1181 1181 1180 1600
312 20250311 140300 467387131 1183 1182 1183 1181 476
313 20250311 140200 466824599 1181 1182 1182 1181 1000
314 20250311 140100 465642724 1183 1183 1183 1183 215
315 20250311 140000 465388379 1183 1183 1183 1183 3
316 20250311 135900 465384830 1182 1182 1182 1182 420
317 20250311 135800 464888390 1182 1182 1182 1182 1552
318 20250311 135700 463053926 1182 1181 1182 1181 357
319 20250311 135600 462632270 1180 1180 1180 1180 2199
320 20250311 135500 460037450 1180 1180 1180 1180 0
321 20250311 135400 460037450 1180 1179 1180 1179 101
322 20250311 135300 459918370 1180 1177 1180 1177 698
323 20250311 135200 459095715 1178 1178 1178 1178 0
324 20250311 135100 459095715 1178 1178 1178 1178 0
325 20250311 135000 459095715 1178 1177 1178 1177 217
326 20250311 134900 458840304 1175 1175 1175 1175 1796
327 20250311 134800 456730004 1176 1177 1177 1176 95
328 20250311 134700 456618279 1176 1176 1176 1176 99
329 20250311 134600 456501855 1176 1177 1177 1176 60
330 20250311 134500 456431268 1172 1176 1176 1172 731
331 20250311 134400 455573587 1175 1175 1175 1175 1700
332 20250311 134300 453576087 1175 1175 1175 1175 0
333 20250311 134200 453576087 1175 1175 1175 1175 0
334 20250311 134100 453576087 1175 1175 1175 1175 85
335 20250311 134000 453476212 1176 1176 1176 1176 1
336 20250311 133900 453475036 1175 1175 1175 1175 0
337 20250311 133800 453475036 1175 1175 1175 1175 0
338 20250311 133700 453475036 1175 1175 1175 1175 14
339 20250311 133600 453458586 1175 1175 1175 1175 23
340 20250311 133500 453431561 1177 1177 1177 1177 198
341 20250311 133400 453198515 1177 1177 1177 1177 2
342 20250311 133300 453196161 1178 1178 1178 1178 0
343 20250311 133200 453196161 1178 1178 1178 1178 5
344 20250311 133100 453190271 1172 1172 1172 1172 525
345 20250311 133000 452574971 1172 1172 1172 1172 84
346 20250311 132900 452476523 1178 1178 1178 1178 0
347 20250311 132800 452476523 1178 1173 1178 1172 101
348 20250311 132700 452358144 1172 1176 1176 1172 1153
349 20250311 132600 451005749 1178 1178 1178 1178 1
350 20250311 132500 451004571 1178 1178 1178 1178 12
351 20250311 132400 450990435 1177 1177 1177 1177 0
352 20250311 132300 450990435 1177 1177 1177 1177 0
353 20250311 132200 450990435 1177 1177 1177 1177 0
354 20250311 132100 450990435 1177 1177 1177 1177 0
355 20250311 132000 450990435 1177 1177 1177 1177 1
356 20250311 131900 450989258 1174 1174 1174 1174 0
357 20250311 131800 450989258 1174 1174 1174 1174 0
358 20250311 131700 450989258 1174 1174 1174 1174 0
359 20250311 131600 450989258 1174 1174 1174 1174 0
360 20250311 131500 450989258 1174 1174 1174 1174 228
361 20250311 131400 450721586 1173 1173 1173 1173 1277
362 20250311 131300 449223665 1173 1173 1173 1173 0
363 20250311 131200 449223665 1173 1173 1173 1173 1
364 20250311 131100 449222492 1172 1172 1172 1172 0
365 20250311 131000 449222492 1172 1172 1172 1172 0
366 20250311 130900 449222492 1172 1172 1172 1172 35
367 20250311 130800 449181472 1172 1172 1172 1172 54
368 20250311 130700 449118184 1173 1173 1173 1173 0
369 20250311 130600 449118184 1173 1173 1173 1173 0
370 20250311 130500 449118184 1173 1173 1173 1173 0
371 20250311 130400 449118184 1173 1173 1173 1173 457
372 20250311 130300 448582123 1173 1173 1173 1172 403
373 20250311 130200 448109764 1173 1173 1173 1173 0
374 20250311 130100 448109764 1173 1173 1173 1173 1
375 20250311 130000 448108591 1173 1173 1173 1173 515
376 20250311 125900 447504496 1173 1173 1173 1173 0
377 20250311 125800 447504496 1173 1173 1173 1173 0
378 20250311 125700 447504496 1173 1173 1173 1173 0
379 20250311 125600 447504496 1173 1173 1173 1173 0
380 20250311 125500 447504496 1173 1173 1173 1173 0
381 20250311 125400 447504496 1173 1173 1173 1173 0
382 20250311 125300 447504496 1173 1173 1173 1173 200
383 20250311 125200 447269896 1173 1173 1173 1173 0
384 20250311 125100 447269896 1173 1173 1173 1173 0
385 20250311 125000 447269896 1173 1173 1173 1173 0
386 20250311 124900 447269896 1173 1173 1173 1173 0
387 20250311 124800 447269896 1173 1172 1173 1172 230
388 20250311 124700 447000284 1173 1173 1173 1173 425
389 20250311 124600 446501759 1173 1173 1173 1172 5162
390 20250311 124500 440446734 1173 1174 1174 1173 136
391 20250311 124400 440287186 1175 1175 1175 1175 2
392 20250311 124300 440284836 1176 1176 1176 1176 0
393 20250311 124200 440284836 1176 1176 1176 1176 20
394 20250311 124100 440261316 1177 1177 1177 1177 266
395 20250311 124000 439948234 1177 1177 1177 1177 0
396 20250311 123900 439948234 1177 1177 1177 1177 5
397 20250311 123800 439942349 1173 1178 1178 1173 260
398 20250311 123700 439636993 1178 1178 1178 1178 0
399 20250311 123600 439636993 1178 1178 1178 1178 500
400 20250311 123500 439047993 1178 1176 1178 1176 729
401 20250311 123400 438190023 1178 1178 1178 1177 266
402 20250311 123300 437876815 1178 1178 1178 1178 0
403 20250311 123200 437876815 1178 1178 1178 1178 31
404 20250311 123100 437840297 1178 1178 1178 1178 26
405 20250311 123000 437809669 1178 1178 1178 1178 0
406 20250311 122900 437809669 1178 1178 1178 1178 0
407 20250311 122800 437809669 1178 1178 1178 1178 11
408 20250311 122700 437796711 1178 1177 1178 1177 233
409 20250311 122600 437522448 1178 1177 1178 1177 242
410 20250311 122500 437237541 1177 1177 1177 1177 22
411 20250311 122400 437211647 1177 1177 1177 1177 44
412 20250311 122300 437159859 1177 1177 1177 1177 22
413 20250311 122200 437133965 1175 1175 1175 1175 499
414 20250311 122100 436547640 1175 1175 1175 1175 501
415 20250311 122000 435958965 1175 1175 1175 1173 2896
416 20250311 121900 432558055 1175 1175 1175 1175 77
417 20250311 121800 432467580 1175 1175 1175 1175 498
418 20250311 121700 431882430 1175 1173 1175 1170 534
419 20250311 121600 431256747 1174 1174 1174 1174 4
420 20250311 121500 431252051 1175 1175 1175 1175 0
421 20250311 121400 431252051 1175 1175 1175 1175 0
422 20250311 121300 431252051 1175 1175 1175 1175 0
423 20250311 121200 431252051 1175 1175 1175 1175 10
424 20250311 121100 431240301 1175 1176 1176 1175 925
425 20250311 121000 430153423 1177 1177 1177 1177 0
426 20250311 120900 430153423 1177 1177 1177 1177 0
427 20250311 120800 430153423 1177 1177 1177 1177 3
428 20250311 120700 430149892 1176 1177 1177 1176 3
429 20250311 120600 430146362 1175 1175 1175 1175 137
430 20250311 120500 429985387 1171 1172 1172 1171 2200
431 20250311 120400 427408793 1172 1172 1172 1172 0
432 20250311 120300 427408793 1172 1172 1172 1172 0
433 20250311 120200 427408793 1172 1172 1172 1172 4
434 20250311 120100 427404105 1176 1176 1176 1176 0
435 20250311 120000 427404105 1176 1176 1176 1176 0
436 20250311 115900 427404105 1176 1176 1176 1176 0
437 20250311 115800 427404105 1176 1176 1176 1176 0
438 20250311 115700 427404105 1176 1176 1176 1176 0
439 20250311 115600 427404105 1176 1176 1176 1176 0
440 20250311 115500 427404105 1176 1173 1176 1173 884
441 20250311 115400 426364767 1176 1176 1176 1176 0
442 20250311 115300 426364767 1176 1176 1176 1176 0
443 20250311 115200 426364767 1176 1176 1176 1176 213
444 20250311 115100 426114279 1176 1170 1176 1170 101
445 20250311 115000 425996103 1170 1176 1176 1170 302
446 20250311 114900 425642757 1172 1172 1172 1172 0
447 20250311 114800 425642757 1172 1172 1172 1172 0
448 20250311 114700 425642757 1172 1172 1172 1172 0
449 20250311 114600 425642757 1172 1172 1172 1172 0
450 20250311 114500 425642757 1172 1172 1172 1172 15
451 20250311 114400 425625177 1172 1172 1172 1172 0
452 20250311 114300 425625177 1172 1172 1172 1172 0
453 20250311 114200 425625177 1172 1172 1172 1172 372
454 20250311 114100 425189193 1180 1180 1180 1180 0
455 20250311 114000 425189193 1180 1180 1180 1180 0
456 20250311 113900 425189193 1180 1180 1180 1180 0
457 20250311 113800 425189193 1180 1180 1180 1180 0
458 20250311 113700 425189193 1180 1180 1180 1180 0
459 20250311 113600 425189193 1180 1180 1180 1180 0
460 20250311 113500 425189193 1180 1176 1180 1176 400
461 20250311 113400 424718371 1170 1170 1170 1170 100
462 20250311 113300 424601371 1170 1170 1170 1170 0
463 20250311 113200 424601371 1170 1170 1170 1170 0
464 20250311 113100 424601371 1170 1170 1170 1170 0
465 20250311 113000 424601371 1170 1170 1170 1170 0
466 20250311 112900 424601371 1170 1170 1170 1170 15
467 20250311 112800 424583821 1179 1179 1179 1179 1
468 20250311 112700 424582642 1170 1173 1180 1170 700
469 20250311 112600 423760279 1173 1173 1173 1173 0
470 20250311 112500 423760279 1173 1173 1173 1173 0
471 20250311 112400 423760279 1173 1173 1173 1173 1400
472 20250311 112300 422118079 1172 1172 1172 1172 0
473 20250311 112200 422118079 1172 1172 1172 1172 1125
474 20250311 112100 420799579 1172 1168 1172 1168 13415
475 20250311 112000 405108738 1168 1163 1168 1163 621
476 20250311 111900 404386300 1169 1169 1169 1169 0
477 20250311 111800 404386300 1169 1169 1169 1169 0
478 20250311 111700 404386300 1169 1168 1169 1168 753
479 20250311 111600 403506725 1168 1167 1168 1167 494
480 20250311 111500 402929978 1164 1165 1165 1164 1467
481 20250311 111400 401222385 1168 1168 1168 1168 0
482 20250311 111300 401222385 1168 1168 1168 1168 3001
483 20250311 111200 397717217 1169 1167 1169 1165 1489
484 20250311 111100 395978613 1166 1166 1166 1166 5
485 20250311 111000 395972783 1168 1168 1169 1168 340
486 20250311 110900 395575657 1166 1166 1166 1166 0
487 20250311 110800 395575657 1166 1166 1166 1166 470
488 20250311 110700 395027637 1164 1166 1166 1164 1974
489 20250311 110600 392727923 1166 1166 1166 1166 0
490 20250311 110500 392727923 1166 1166 1166 1166 4
491 20250311 110400 392723259 1165 1165 1165 1165 0
492 20250311 110300 392723259 1165 1165 1165 1165 47
493 20250311 110200 392668504 1165 1165 1165 1165 139
494 20250311 110100 392506569 1165 1165 1165 1165 0
495 20250311 110000 392506569 1165 1165 1165 1165 0
496 20250311 105900 392506569 1165 1165 1165 1165 0
497 20250311 105800 392506569 1165 1165 1165 1165 0
498 20250311 105700 392506569 1165 1165 1165 1165 210
499 20250311 105600 392261919 1166 1166 1166 1166 860
500 20250311 105500 391259159 1166 1167 1167 1166 205
501 20250311 105400 391020114 1167 1169 1169 1167 8
502 20250311 105300 391010772 1169 1169 1169 1169 48
503 20250311 105200 390954660 1169 1167 1169 1166 2593
504 20250311 105100 387929254 1167 1167 1167 1167 1410
505 20250311 105000 386283784 1167 1166 1167 1166 478
506 20250311 104900 385726336 1167 1167 1167 1167 0
507 20250311 104800 385726336 1167 1167 1167 1167 0
508 20250311 104700 385726336 1167 1167 1167 1167 1
509 20250311 104600 385725169 1166 1166 1166 1166 40
510 20250311 104500 385678529 1167 1167 1167 1167 248
511 20250311 104400 385389113 1168 1169 1169 1167 184
512 20250311 104300 385174187 1169 1166 1169 1166 1499
513 20250311 104200 383425023 1166 1162 1166 1162 465
514 20250311 104100 382883641 1162 1162 1162 1162 250
515 20250311 104000 382593141 1163 1164 1164 1163 984
516 20250311 103900 381447880 1164 1166 1166 1164 442
517 20250311 103800 380932752 1167 1161 1167 1160 14775
518 20250311 103700 363791851 1161 1165 1165 1161 400
519 20250311 103600 363326621 1168 1168 1168 1168 52
520 20250311 103500 363265885 1164 1164 1164 1163 500
521 20250311 103400 362684135 1167 1165 1167 1165 43
522 20250311 103300 362633998 1167 1167 1167 1167 33
523 20250311 103200 362595487 1168 1161 1168 1161 2025
524 20250311 103100 360244329 1163 1170 1170 1163 37
525 20250311 103000 360201214 1170 1170 1170 1162 1089
526 20250311 102900 358935494 1170 1170 1170 1163 5034
527 20250311 102800 353075048 1170 1170 1170 1170 2
528 20250311 102700 353072708 1171 1170 1171 1170 1427
529 20250311 102600 351402851 1166 1167 1167 1166 25
530 20250311 102500 351373699 1166 1166 1166 1166 138
531 20250311 102400 351212791 1165 1165 1165 1165 0
532 20250311 102300 351212791 1165 1170 1170 1165 141
533 20250311 102200 351048471 1170 1170 1170 1170 0
534 20250311 102100 351048471 1170 1170 1170 1170 0
535 20250311 102000 351048471 1170 1166 1170 1165 23
536 20250311 101900 351021620 1166 1165 1170 1165 2634
537 20250311 101800 347952743 1166 1167 1167 1166 3323
538 20250311 101700 344075914 1168 1168 1173 1168 175
539 20250311 101600 343871266 1173 1167 1173 1166 331
540 20250311 101500 343485053 1167 1171 1171 1166 174
541 20250311 101400 343281987 1168 1165 1169 1163 3477
542 20250311 101300 339234837 1165 1166 1166 1165 980
543 20250311 101200 338092387 1166 1166 1170 1166 289
544 20250311 101100 337755325 1164 1166 1166 1164 3766
545 20250311 101000 333370668 1168 1168 1168 1167 144
546 20250311 100900 333202487 1168 1168 1168 1168 168
547 20250311 100800 333006263 1168 1165 1168 1165 24
548 20250311 100700 332978234 1168 1168 1168 1168 101
549 20250311 100600 332860266 1168 1168 1168 1168 43
550 20250311 100500 332810042 1163 1165 1167 1163 4103
551 20250311 100400 328035605 1164 1169 1171 1164 3319
552 20250311 100300 324166437 1170 1169 1175 1169 1125
553 20250311 100200 322850294 1169 1168 1169 1167 145
554 20250311 100100 322680901 1169 1170 1170 1168 261
555 20250311 100000 322375621 1170 1170 1170 1170 11
556 20250311 095900 322362751 1164 1168 1168 1164 11679
557 20250311 095800 308750029 1167 1171 1171 1167 10051
558 20250311 095700 297018106 1178 1178 1178 1178 0
559 20250311 095600 297018106 1178 1178 1178 1178 2
560 20250311 095500 297015750 1171 1171 1171 1171 0
561 20250311 095400 297015750 1171 1172 1172 1171 1241
562 20250311 095300 295562376 1178 1173 1178 1172 1081
563 20250311 095200 294295138 1173 1173 1173 1173 0
564 20250311 095100 294295138 1173 1173 1173 1173 756
565 20250311 095000 293408350 1173 1175 1179 1173 90
566 20250311 094900 293302663 1175 1176 1176 1175 1068
567 20250311 094800 292047695 1175 1176 1176 1175 1700
568 20250311 094700 290050194 1180 1180 1180 1180 1
569 20250311 094600 290049014 1180 1180 1180 1180 50
570 20250311 094500 289990014 1183 1182 1183 1182 1635
571 20250311 094400 288056150 1182 1183 1183 1182 7
572 20250311 094300 288047870 1176 1180 1180 1174 75
573 20250311 094200 287959717 1175 1176 1181 1175 587
574 20250311 094100 287266927 1182 1182 1182 1182 1054
575 20250311 094000 286021099 1182 1182 1182 1182 961
576 20250311 093900 284885197 1182 1182 1182 1182 0
577 20250311 093800 284885197 1182 1182 1182 1177 60
578 20250311 093700 284814502 1182 1182 1182 1182 5
579 20250311 093600 284808592 1173 1182 1182 1173 1005
580 20250311 093500 283629489 1172 1173 1173 1172 9983
581 20250311 093400 271921913 1181 1180 1181 1177 12356
582 20250311 093300 257341937 1180 1179 1180 1179 2
583 20250311 093200 257339578 1179 1179 1179 1179 90
584 20250311 093100 257233468 1179 1179 1179 1179 0
585 20250311 093000 257233468 1179 1179 1180 1179 1051
586 20250311 092900 255994338 1178 1177 1178 1177 606
587 20250311 092800 255280764 1177 1174 1177 1174 1940
588 20250311 092700 253000543 1175 1175 1175 1175 71
589 20250311 092600 252917118 1175 1175 1175 1175 206
590 20250311 092500 252675068 1175 1175 1175 1175 51
591 20250311 092400 252615143 1175 1175 1175 1175 1
592 20250311 092300 252613968 1168 1177 1179 1168 11070
593 20250311 092200 239576682 1172 1179 1179 1172 156
594 20250311 092100 239393818 1171 1172 1179 1169 11243
595 20250311 092000 226234745 1173 1175 1175 1173 1349
596 20250311 091900 224651972 1180 1179 1181 1176 2059
597 20250311 091800 222226747 1182 1177 1182 1177 3321
598 20250311 091700 218314216 1176 1175 1176 1175 794
599 20250311 091600 217380765 1175 1172 1175 1172 669
600 20250311 091500 216596428 1171 1167 1171 1167 3019
601 20250311 091400 213066138 1166 1166 1166 1165 651
602 20250311 091300 212307434 1160 1162 1166 1160 2402
603 20250311 091200 209513739 1160 1160 1160 1160 2519
604 20250311 091100 206591699 1163 1161 1163 1160 2774
605 20250311 091000 203372656 1161 1168 1169 1160 2423
606 20250311 090900 200551319 1168 1164 1169 1154 41159
607 20250311 090800 152920670 1161 1161 1161 1161 200
608 20250311 090700 152688470 1160 1162 1164 1155 9920
609 20250311 090600 141199619 1162 1171 1171 1161 11768
610 20250311 090500 127475884 1172 1167 1174 1166 1913
611 20250311 090400 125241745 1170 1169 1179 1166 320
612 20250311 090300 124868380 1172 1157 1172 1157 8595
613 20250311 090200 114882044 1164 1153 1171 1153 21958
614 20250311 090100 89436169 1153 1164 1164 1151 14642
615 20250311 090000 72556988 1187 1149 1195 1149 62833

1
027580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,59181279,0,72023616543,0.00
20250306,81242,59181279,100415112,73148060844,0.14
20250305,81242,59181279,101146290,73680692355,0.14
20250304,81242,59181279,100983806,73562329797,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 59181279 0 72023616543 0.00
3 20250306 81242 59181279 100415112 73148060844 0.14
4 20250305 81242 59181279 101146290 73680692355 0.14
5 20250304 81242 59181279 100983806 73562329797 0.14