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

616
027710/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191400,2629700860,1242,1242,1242,1242,15971
20250311,191300,2629700860,1242,1242,1242,1242,0
20250311,191200,2629700860,1242,1242,1242,1242,0
20250311,191100,2629700860,1242,1242,1242,1242,0
20250311,191000,2629700860,1242,1242,1242,1242,0
20250311,190900,2629700860,1242,1242,1242,1242,0
20250311,190800,2629700860,1242,1242,1242,1242,0
20250311,190700,2629700860,1242,1242,1242,1242,0
20250311,190600,2629700860,1242,1242,1242,1242,0
20250311,190500,2629700860,1242,1242,1242,1242,0
20250311,190400,2629700860,1242,1242,1242,1242,0
20250311,190300,2629700860,1242,1242,1242,1242,0
20250311,190200,2629700860,1242,1242,1242,1242,0
20250311,190100,2629700860,1242,1242,1242,1242,0
20250311,190000,2629700860,1242,1242,1242,1242,0
20250311,185900,2629700860,1242,1242,1242,1242,0
20250311,185800,2629700860,1242,1242,1242,1242,0
20250311,185700,2629700860,1242,1242,1242,1242,0
20250311,185600,2629700860,1242,1242,1242,1242,0
20250311,185500,2629700860,1242,1242,1242,1242,0
20250311,185400,2629700860,1242,1242,1242,1242,0
20250311,185300,2629700860,1242,1242,1242,1242,0
20250311,185200,2629700860,1242,1242,1242,1242,0
20250311,185100,2629700860,1242,1242,1242,1242,0
20250311,185000,2629700860,1242,1242,1242,1242,0
20250311,184900,2629700860,1242,1242,1242,1242,0
20250311,184800,2629700860,1242,1242,1242,1242,0
20250311,184700,2629700860,1242,1242,1242,1242,0
20250311,184600,2629700860,1242,1242,1242,1242,0
20250311,184500,2629700860,1242,1242,1242,1242,0
20250311,184400,2629700860,1242,1242,1242,1242,15971
20250311,184300,2629700860,1242,1242,1242,1242,0
20250311,184200,2629700860,1242,1242,1242,1242,0
20250311,184100,2629700860,1242,1242,1242,1242,0
20250311,184000,2629700860,1242,1242,1242,1242,0
20250311,183900,2629700860,1242,1242,1242,1242,0
20250311,183800,2629700860,1242,1242,1242,1242,0
20250311,183700,2629700860,1242,1242,1242,1242,0
20250311,183600,2629700860,1242,1242,1242,1242,0
20250311,183500,2629700860,1242,1242,1242,1242,0
20250311,183400,2629700860,1242,1242,1242,1242,0
20250311,183300,2629700860,1242,1242,1242,1242,0
20250311,183200,2629700860,1242,1242,1242,1242,0
20250311,183100,2629700860,1242,1242,1242,1242,0
20250311,183000,2629700860,1242,1242,1242,1242,0
20250311,182900,2629700860,1242,1242,1242,1242,0
20250311,182800,2629700860,1242,1242,1242,1242,0
20250311,182700,2629700860,1242,1242,1242,1242,0
20250311,182600,2629700860,1242,1242,1242,1242,0
20250311,182500,2629700860,1242,1242,1242,1242,0
20250311,182400,2629700860,1242,1242,1242,1242,0
20250311,182300,2629700860,1242,1242,1242,1242,0
20250311,182200,2629700860,1242,1242,1242,1242,0
20250311,182100,2629700860,1242,1242,1242,1242,0
20250311,182000,2629700860,1242,1242,1242,1242,0
20250311,181900,2629700860,1242,1242,1242,1242,0
20250311,181800,2629700860,1242,1242,1242,1242,0
20250311,181700,2629700860,1242,1242,1242,1242,0
20250311,181600,2629700860,1242,1242,1242,1242,0
20250311,181500,2629700860,1242,1242,1242,1242,0
20250311,181400,2629700860,1242,1242,1242,1242,15971
20250311,181300,2629700860,1242,1242,1242,1242,0
20250311,181200,2629700860,1242,1242,1242,1242,0
20250311,181100,2629700860,1242,1242,1242,1242,0
20250311,181000,2629700860,1242,1242,1242,1242,0
20250311,180900,2629700860,1242,1242,1242,1242,0
20250311,180800,2629700860,1242,1242,1242,1242,0
20250311,180700,2629700860,1242,1242,1242,1242,0
20250311,180600,2629700860,1242,1242,1242,1242,0
20250311,180500,2629700860,1242,1242,1242,1242,0
20250311,180400,2629700860,1242,1242,1242,1242,0
20250311,180300,2629700860,1242,1242,1242,1242,0
20250311,180200,2629700860,1242,1242,1242,1242,0
20250311,180100,2629700860,1242,1242,1242,1242,0
20250311,180000,2629700860,1242,1242,1242,1242,0
20250311,175900,2629700860,1242,1242,1242,1242,0
20250311,175800,2629700860,1242,1242,1242,1242,0
20250311,175700,2629700860,1242,1242,1242,1242,0
20250311,175600,2629700860,1242,1242,1242,1242,0
20250311,175500,2629700860,1242,1242,1242,1242,0
20250311,175400,2629700860,1242,1242,1242,1242,0
20250311,175300,2629700860,1242,1242,1242,1242,0
20250311,175200,2629700860,1242,1242,1242,1242,0
20250311,175100,2629700860,1242,1242,1242,1242,0
20250311,175000,2629700860,1242,1242,1242,1242,0
20250311,174900,2629700860,1242,1242,1242,1242,0
20250311,174800,2629700860,1242,1242,1242,1242,0
20250311,174700,2629700860,1242,1242,1242,1242,0
20250311,174600,2629700860,1242,1242,1242,1242,0
20250311,174500,2629700860,1242,1242,1242,1242,0
20250311,174400,2629700860,1242,1242,1242,1242,15971
20250311,174300,2629700860,1242,1242,1242,1242,0
20250311,174200,2629700860,1242,1242,1242,1242,0
20250311,174100,2629700860,1242,1242,1242,1242,0
20250311,174000,2629700860,1242,1242,1242,1242,0
20250311,173900,2629700860,1242,1242,1242,1242,0
20250311,173800,2629700860,1242,1242,1242,1242,0
20250311,173700,2629700860,1242,1242,1242,1242,0
20250311,173600,2629700860,1242,1242,1242,1242,0
20250311,173500,2629700860,1242,1242,1242,1242,0
20250311,173400,2629700860,1242,1242,1242,1242,0
20250311,173300,2629700860,1242,1242,1242,1242,0
20250311,173200,2629700860,1242,1242,1242,1242,0
20250311,173100,2629700860,1242,1242,1242,1242,0
20250311,173000,2629700860,1242,1242,1242,1242,0
20250311,172900,2629700860,1242,1242,1242,1242,0
20250311,172800,2629700860,1242,1242,1242,1242,0
20250311,172700,2629700860,1242,1242,1242,1242,0
20250311,172600,2629700860,1242,1242,1242,1242,0
20250311,172500,2629700860,1242,1242,1242,1242,0
20250311,172400,2629700860,1242,1242,1242,1242,0
20250311,172300,2629700860,1242,1242,1242,1242,0
20250311,172200,2629700860,1242,1242,1242,1242,0
20250311,172100,2629700860,1242,1242,1242,1242,0
20250311,172000,2629700860,1242,1242,1242,1242,0
20250311,171900,2629700860,1242,1242,1242,1242,0
20250311,171800,2629700860,1242,1242,1242,1242,0
20250311,171700,2629700860,1242,1242,1242,1242,0
20250311,171600,2629700860,1242,1242,1242,1242,0
20250311,171500,2629700860,1242,1242,1242,1242,0
20250311,171400,2629700860,1242,1242,1242,1242,15971
20250311,171300,2629700860,1242,1242,1242,1242,0
20250311,171200,2629700860,1242,1242,1242,1242,0
20250311,171100,2629700860,1242,1242,1242,1242,0
20250311,171000,2629700860,1242,1242,1242,1242,0
20250311,170900,2629700860,1242,1242,1242,1242,0
20250311,170800,2629700860,1242,1242,1242,1242,0
20250311,170700,2629700860,1242,1242,1242,1242,0
20250311,170600,2629700860,1242,1242,1242,1242,0
20250311,170500,2629700860,1242,1242,1242,1242,0
20250311,170400,2629700860,1242,1242,1242,1242,0
20250311,170300,2629700860,1242,1242,1242,1242,0
20250311,170200,2629700860,1242,1242,1242,1242,0
20250311,170100,2629700860,1242,1242,1242,1242,0
20250311,170000,2629700860,1242,1242,1242,1242,0
20250311,165900,2629700860,1242,1242,1242,1242,0
20250311,165800,2629700860,1242,1242,1242,1242,0
20250311,165700,2629700860,1242,1242,1242,1242,0
20250311,165600,2629700860,1242,1242,1242,1242,0
20250311,165500,2629700860,1242,1242,1242,1242,0
20250311,165400,2629700860,1242,1242,1242,1242,0
20250311,165300,2629700860,1242,1242,1242,1242,0
20250311,165200,2629700860,1242,1242,1242,1242,0
20250311,165100,2629700860,1242,1242,1242,1242,0
20250311,165000,2629700860,1242,1242,1242,1242,0
20250311,164900,2629700860,1242,1242,1242,1242,0
20250311,164800,2629700860,1242,1242,1242,1242,0
20250311,164700,2629700860,1242,1242,1242,1242,0
20250311,164600,2629700860,1242,1242,1242,1242,0
20250311,164500,2629700860,1242,1242,1242,1242,0
20250311,164400,2629700860,1242,1242,1242,1242,15971
20250311,164300,2629700860,1242,1242,1242,1242,0
20250311,164200,2629700860,1242,1242,1242,1242,0
20250311,164100,2629700860,1242,1242,1242,1242,0
20250311,164000,2629700860,1242,1242,1242,1242,0
20250311,163900,2629700860,1242,1242,1242,1242,0
20250311,163800,2629700860,1242,1242,1242,1242,0
20250311,163700,2629700860,1242,1242,1242,1242,0
20250311,163600,2629700860,1242,1242,1242,1242,0
20250311,163500,2629700860,1242,1242,1242,1242,0
20250311,163400,2629700860,1242,1242,1242,1242,0
20250311,163300,2629700860,1242,1242,1242,1242,0
20250311,163200,2629700860,1242,1242,1242,1242,0
20250311,163100,2629700860,1242,1242,1242,1242,0
20250311,163000,2629700860,1242,1242,1242,1242,0
20250311,162900,2629700860,1242,1242,1242,1242,0
20250311,162800,2629700860,1242,1242,1242,1242,0
20250311,162700,2629700860,1242,1242,1242,1242,0
20250311,162600,2629700860,1242,1242,1242,1242,0
20250311,162500,2629700860,1242,1242,1242,1242,0
20250311,162400,2629700860,1242,1242,1242,1242,0
20250311,162300,2629700860,1242,1242,1242,1242,0
20250311,162200,2629700860,1242,1242,1242,1242,0
20250311,162100,2629700860,1242,1242,1242,1242,0
20250311,162000,2629700860,1242,1242,1242,1242,0
20250311,161900,2629700860,1242,1242,1242,1242,0
20250311,161800,2629700860,1242,1242,1242,1242,0
20250311,161700,2629700860,1242,1242,1242,1242,0
20250311,161600,2629700860,1242,1242,1242,1242,0
20250311,161500,2629700860,1242,1242,1242,1242,0
20250311,161400,2629700860,1242,1242,1242,1242,15971
20250311,161300,2629700860,1242,1242,1242,1242,0
20250311,161200,2629700860,1242,1242,1242,1242,0
20250311,161100,2629700860,1242,1242,1242,1242,0
20250311,161000,2629700860,1242,1242,1242,1242,0
20250311,160900,2629700860,1242,1242,1242,1242,0
20250311,160800,2629700860,1242,1242,1242,1242,0
20250311,160700,2629700860,1242,1242,1242,1242,0
20250311,160600,2629700860,1242,1242,1242,1242,0
20250311,160500,2629700860,1242,1242,1242,1242,0
20250311,160400,2629700860,1242,1242,1242,1242,0
20250311,160300,2629700860,1242,1242,1242,1242,0
20250311,160200,2629700860,1242,1242,1242,1242,0
20250311,160100,2629700860,1242,1242,1242,1242,0
20250311,160000,2629700860,1242,1242,1242,1242,0
20250311,155900,2629700860,1242,1242,1242,1242,0
20250311,155800,2629700860,1242,1242,1242,1242,0
20250311,155700,2629700860,1242,1242,1242,1242,0
20250311,155600,2629700860,1242,1242,1242,1242,0
20250311,155500,2629700860,1242,1242,1242,1242,0
20250311,155400,2629700860,1242,1242,1242,1242,0
20250311,155300,2629700860,1242,1242,1242,1242,0
20250311,155200,2629700860,1242,1242,1242,1242,0
20250311,155100,2629700860,1242,1242,1242,1242,0
20250311,155000,2629700860,1242,1242,1242,1242,0
20250311,154900,2629700860,1242,1242,1242,1242,0
20250311,154800,2629700860,1242,1242,1242,1242,0
20250311,154700,2629700860,1242,1242,1242,1242,0
20250311,154600,2629700860,1242,1242,1242,1242,0
20250311,154500,2629700860,1242,1242,1242,1242,0
20250311,154400,2629700860,1242,1242,1242,1242,15971
20250311,154300,2629700860,1242,1242,1242,1242,0
20250311,154200,2629700860,1242,1242,1242,1242,0
20250311,154100,2629700860,1242,1242,1242,1242,0
20250311,154000,2629700860,1242,1242,1242,1242,0
20250311,153900,2629700860,1242,1242,1242,1242,0
20250311,153800,2629700860,1242,1242,1242,1242,0
20250311,153700,2629700860,1242,1242,1242,1242,0
20250311,153600,2629700860,1242,1242,1242,1242,0
20250311,153500,2629700860,1242,1242,1242,1242,0
20250311,153400,2629700860,1242,1242,1242,1242,0
20250311,153300,2629700860,1242,1242,1242,1242,0
20250311,153200,2629700860,1242,1242,1242,1242,0
20250311,153100,2629700860,1242,1242,1242,1242,0
20250311,153000,2629700860,1242,1242,1242,1242,15971
20250311,152900,2609864878,1242,1242,1242,1242,0
20250311,152800,2609864878,1242,1242,1242,1242,0
20250311,152700,2609864878,1242,1242,1242,1242,0
20250311,152600,2609864878,1242,1242,1242,1242,0
20250311,152500,2609864878,1242,1242,1242,1242,0
20250311,152400,2609864878,1242,1242,1242,1242,0
20250311,152300,2609864878,1242,1242,1242,1242,0
20250311,152200,2609864878,1242,1242,1242,1242,0
20250311,152100,2609864878,1242,1242,1242,1242,0
20250311,152000,2609864878,1242,1242,1242,1242,0
20250311,151900,2609864878,1242,1243,1243,1241,6311
20250311,151800,2602024852,1244,1245,1245,1244,11612
20250311,151700,2587577811,1245,1249,1249,1245,2291
20250311,151600,2584725311,1245,1246,1249,1245,2797
20250311,151500,2581242451,1246,1247,1247,1245,3431
20250311,151400,2576965929,1248,1251,1251,1247,1830
20250311,151300,2574679119,1251,1251,1251,1251,0
20250311,151200,2574679119,1251,1246,1251,1246,936
20250311,151100,2573512061,1247,1247,1247,1247,50
20250311,151000,2573449711,1247,1247,1247,1247,3
20250311,150900,2573445970,1247,1247,1247,1246,729
20250311,150800,2572537485,1246,1247,1247,1246,1329
20250311,150700,2570881395,1246,1247,1247,1246,8258
20250311,150600,2560583670,1248,1248,1248,1247,765
20250311,150500,2559629068,1248,1250,1250,1247,6301
20250311,150400,2551760746,1250,1250,1251,1249,2006
20250311,150300,2549255244,1249,1251,1251,1249,23
20250311,150200,2549226500,1251,1249,1251,1248,3004
20250311,150100,2545477092,1250,1251,1251,1250,710
20250311,150000,2544589591,1250,1250,1250,1250,0
20250311,145900,2544589591,1250,1250,1250,1250,1
20250311,145800,2544588341,1249,1249,1249,1249,0
20250311,145700,2544588341,1249,1249,1249,1249,46
20250311,145600,2544530887,1249,1249,1249,1249,81
20250311,145500,2544429718,1249,1249,1249,1249,526
20250311,145400,2543772744,1249,1249,1249,1249,50
20250311,145300,2543710294,1250,1250,1250,1250,24
20250311,145200,2543680294,1251,1251,1251,1251,1
20250311,145100,2543679043,1251,1251,1251,1251,1
20250311,145000,2543677792,1251,1249,1251,1249,500
20250311,144900,2543052971,1248,1248,1249,1247,11707
20250311,144800,2528449642,1249,1249,1249,1249,438
20250311,144700,2527902580,1251,1250,1251,1250,177
20250311,144600,2527681329,1250,1250,1250,1250,124
20250311,144500,2527526329,1251,1251,1251,1251,3
20250311,144400,2527522576,1251,1251,1251,1251,338
20250311,144300,2527099738,1251,1250,1252,1250,97
20250311,144200,2526978438,1253,1253,1253,1253,3
20250311,144100,2526974679,1253,1253,1253,1253,0
20250311,144000,2526974679,1253,1252,1253,1251,4
20250311,143900,2526969670,1255,1253,1255,1248,18889
20250311,143800,2503387136,1255,1255,1255,1250,24021
20250311,143700,2473344929,1256,1256,1256,1256,0
20250311,143600,2473344929,1256,1256,1256,1256,0
20250311,143500,2473344929,1256,1256,1256,1256,1
20250311,143400,2473343673,1254,1254,1254,1254,0
20250311,143300,2473343673,1254,1254,1254,1254,0
20250311,143200,2473343673,1254,1254,1254,1254,0
20250311,143100,2473343673,1254,1254,1254,1254,682
20250311,143000,2472488445,1254,1254,1254,1254,0
20250311,142900,2472488445,1254,1254,1254,1254,1
20250311,142800,2472487191,1256,1256,1256,1256,0
20250311,142700,2472487191,1256,1256,1256,1256,2643
20250311,142600,2469167583,1256,1256,1256,1256,0
20250311,142500,2469167583,1256,1256,1256,1256,399
20250311,142400,2468666439,1256,1256,1256,1256,300
20250311,142300,2468289639,1256,1256,1256,1256,0
20250311,142200,2468289639,1256,1256,1256,1256,0
20250311,142100,2468289639,1256,1256,1256,1256,80
20250311,142000,2468189159,1256,1256,1256,1256,0
20250311,141900,2468189159,1256,1255,1256,1255,101
20250311,141800,2468062403,1256,1255,1256,1255,101
20250311,141700,2467935647,1255,1251,1255,1251,629
20250311,141600,2467148636,1252,1252,1252,1252,1872
20250311,141500,2464804892,1253,1254,1254,1253,5145
20250311,141400,2458355782,1254,1254,1254,1254,547
20250311,141300,2457669844,1256,1257,1257,1255,3894
20250311,141200,2452782783,1256,1257,1257,1256,4263
20250311,141100,2447428155,1259,1259,1259,1259,1
20250311,141000,2447426896,1256,1256,1256,1256,5356
20250311,140900,2440699760,1258,1258,1258,1258,0
20250311,140800,2440699760,1258,1258,1258,1258,2000
20250311,140700,2438183760,1257,1259,1259,1257,1838
20250311,140600,2435873194,1257,1257,1257,1257,0
20250311,140500,2435873194,1257,1257,1257,1257,111
20250311,140400,2435733667,1257,1257,1257,1257,0
20250311,140300,2435733667,1257,1257,1257,1257,1
20250311,140200,2435732410,1259,1259,1259,1259,0
20250311,140100,2435732410,1259,1259,1259,1259,39
20250311,140000,2435683309,1257,1258,1258,1257,1583
20250311,135900,2433692610,1259,1259,1259,1259,0
20250311,135800,2433692610,1259,1259,1259,1259,48
20250311,135700,2433632178,1259,1259,1259,1259,368
20250311,135600,2433168866,1258,1258,1258,1258,10
20250311,135500,2433156286,1258,1258,1258,1258,0
20250311,135400,2433156286,1258,1258,1258,1258,75
20250311,135300,2433061936,1259,1259,1259,1259,5
20250311,135200,2433055641,1260,1260,1260,1260,0
20250311,135100,2433055641,1260,1260,1260,1260,0
20250311,135000,2433055641,1260,1260,1260,1260,0
20250311,134900,2433055641,1260,1260,1260,1260,93
20250311,134800,2432938461,1260,1260,1260,1260,1208
20250311,134700,2431416381,1259,1259,1259,1259,5
20250311,134600,2431410086,1258,1258,1258,1258,1
20250311,134500,2431408828,1259,1259,1259,1259,1
20250311,134400,2431407569,1260,1260,1260,1260,0
20250311,134300,2431407569,1260,1258,1260,1256,3837
20250311,134200,2426584068,1260,1260,1260,1260,0
20250311,134100,2426584068,1260,1260,1260,1260,0
20250311,134000,2426584068,1260,1260,1260,1260,5
20250311,133900,2426577768,1258,1257,1258,1257,1052
20250311,133800,2425254432,1257,1257,1257,1257,0
20250311,133700,2425254432,1257,1256,1257,1256,687
20250311,133600,2424391461,1256,1256,1256,1256,166
20250311,133500,2424182965,1256,1256,1256,1256,2
20250311,133400,2424180453,1255,1256,1256,1255,4000
20250311,133300,2419159853,1256,1256,1256,1256,0
20250311,133200,2419159853,1256,1256,1256,1256,1200
20250311,133100,2417652653,1256,1256,1256,1256,0
20250311,133000,2417652653,1256,1256,1256,1256,77
20250311,132900,2417555941,1256,1256,1256,1256,0
20250311,132800,2417555941,1256,1257,1257,1256,18
20250311,132700,2417533316,1257,1257,1257,1257,15
20250311,132600,2417514461,1257,1257,1257,1257,833
20250311,132500,2416467380,1255,1255,1255,1255,0
20250311,132400,2416467380,1255,1256,1256,1255,800
20250311,132300,2415463350,1256,1257,1257,1256,125
20250311,132200,2415306325,1257,1257,1257,1257,553
20250311,132100,2414611204,1257,1256,1257,1255,3682
20250311,132000,2409989632,1256,1256,1256,1256,0
20250311,131900,2409989632,1256,1257,1257,1256,579
20250311,131800,2409261830,1258,1258,1258,1258,11
20250311,131700,2409247992,1257,1256,1257,1256,197
20250311,131600,2409000364,1257,1257,1257,1257,447
20250311,131500,2408438485,1255,1257,1257,1255,2753
20250311,131400,2404982317,1257,1257,1257,1257,0
20250311,131300,2404982317,1257,1257,1257,1257,0
20250311,131200,2404982317,1257,1256,1257,1256,10114
20250311,131100,2392278707,1255,1255,1255,1255,0
20250311,131000,2392278707,1255,1255,1255,1255,0
20250311,130900,2392278707,1255,1254,1255,1254,967
20250311,130800,2391065123,1253,1253,1253,1253,400
20250311,130700,2390563923,1254,1255,1255,1254,1134
20250311,130600,2389140853,1255,1255,1255,1255,584
20250311,130500,2388407933,1256,1255,1256,1255,6027
20250311,130400,2380844046,1255,1255,1255,1255,2
20250311,130300,2380841536,1252,1254,1254,1252,10172
20250311,130200,2368100750,1254,1257,1257,1254,16788
20250311,130100,2347026014,1257,1257,1257,1257,0
20250311,130000,2347026014,1257,1258,1258,1257,1021
20250311,125900,2345741597,1259,1257,1259,1257,41
20250311,125800,2345689980,1259,1259,1259,1259,0
20250311,125700,2345689980,1259,1258,1259,1258,190
20250311,125600,2345450800,1259,1260,1260,1259,5578
20250311,125500,2338428009,1260,1260,1260,1260,0
20250311,125400,2338428009,1260,1260,1260,1260,0
20250311,125300,2338428009,1260,1260,1260,1260,1
20250311,125200,2338426749,1261,1262,1262,1261,38
20250311,125100,2338378813,1259,1259,1259,1259,0
20250311,125000,2338378813,1259,1259,1259,1259,1459
20250311,124900,2336541932,1257,1257,1257,1257,1
20250311,124800,2336540675,1259,1259,1259,1259,1302
20250311,124700,2334901457,1258,1260,1260,1258,10040
20250311,124600,2322259173,1263,1260,1263,1260,308
20250311,124500,2321871069,1260,1260,1260,1260,21
20250311,124400,2321844609,1260,1260,1260,1260,1373
20250311,124300,2320114629,1260,1259,1260,1259,182
20250311,124200,2319885410,1260,1260,1260,1260,100
20250311,124100,2319759410,1260,1261,1261,1260,4288
20250311,124000,2314353773,1261,1263,1263,1261,4795
20250311,123900,2308303869,1262,1262,1262,1262,655
20250311,123800,2307477259,1265,1262,1265,1262,201
20250311,123700,2307223297,1262,1262,1262,1262,500
20250311,123600,2306592297,1262,1262,1262,1262,0
20250311,123500,2306592297,1262,1262,1262,1262,19
20250311,123400,2306568319,1267,1267,1267,1267,1
20250311,123300,2306567052,1262,1262,1262,1262,0
20250311,123200,2306567052,1262,1262,1262,1262,1154
20250311,123100,2305110704,1262,1262,1262,1262,0
20250311,123000,2305110704,1262,1262,1262,1262,0
20250311,122900,2305110704,1262,1264,1264,1262,14616
20250311,122800,2286658419,1263,1263,1263,1263,901
20250311,122700,2285520456,1264,1264,1264,1264,1000
20250311,122600,2284256456,1264,1264,1264,1264,578
20250311,122500,2283525864,1264,1270,1271,1264,36160
20250311,122400,2237790094,1271,1270,1271,1270,542
20250311,122300,2237101313,1270,1270,1270,1270,0
20250311,122200,2237101313,1270,1271,1271,1270,810
20250311,122100,2236071903,1272,1272,1272,1272,0
20250311,122000,2236071903,1272,1272,1272,1272,0
20250311,121900,2236071903,1272,1272,1272,1272,0
20250311,121800,2236071903,1272,1272,1272,1272,590
20250311,121700,2235321423,1273,1273,1273,1273,100
20250311,121600,2235194123,1272,1273,1275,1272,562
20250311,121500,2234478705,1274,1274,1274,1274,166
20250311,121400,2234267221,1274,1274,1274,1274,20
20250311,121300,2234241741,1274,1274,1274,1274,10
20250311,121200,2234229001,1274,1275,1275,1270,35
20250311,121100,2234184421,1273,1270,1273,1270,11862
20250311,121000,2219096582,1271,1271,1271,1271,1
20250311,120900,2219095311,1271,1269,1271,1269,427
20250311,120800,2218553388,1268,1268,1268,1267,1433
20250311,120700,2216736345,1268,1269,1269,1268,500
20250311,120600,2216102021,1269,1272,1272,1269,551
20250311,120500,2215402202,1270,1272,1272,1270,526
20250311,120400,2214733930,1269,1269,1269,1269,97
20250311,120300,2214610837,1272,1272,1272,1272,300
20250311,120200,2214229237,1272,1272,1272,1272,34
20250311,120100,2214185989,1272,1269,1272,1269,950
20250311,120000,2212979386,1269,1269,1269,1269,1
20250311,115900,2212978117,1269,1269,1269,1269,4
20250311,115800,2212973041,1269,1269,1269,1269,0
20250311,115700,2212973041,1269,1269,1269,1269,313
20250311,115600,2212575844,1269,1268,1269,1268,347
20250311,115500,2212135839,1268,1269,1269,1268,787
20250311,115400,2211137249,1269,1269,1269,1269,115
20250311,115300,2210991314,1268,1268,1268,1268,152
20250311,115200,2210798578,1268,1269,1269,1268,152
20250311,115100,2210605750,1269,1269,1269,1269,50
20250311,115000,2210542300,1269,1269,1269,1269,3
20250311,114900,2210538493,1268,1268,1268,1268,50
20250311,114800,2210475093,1268,1267,1268,1267,1820
20250311,114700,2208169103,1267,1267,1267,1267,0
20250311,114600,2208169103,1267,1267,1267,1267,3168
20250311,114500,2204155247,1268,1268,1268,1267,2287
20250311,114400,2201255589,1268,1269,1269,1268,606
20250311,114300,2200486675,1269,1269,1269,1269,1242
20250311,114200,2198910577,1269,1270,1270,1269,2258
20250311,114100,2196044903,1270,1270,1270,1270,1002
20250311,114000,2194772363,1270,1271,1271,1270,1560
20250311,113900,2192790489,1272,1271,1272,1271,66
20250311,113800,2192706587,1272,1272,1272,1272,1002
20250311,113700,2191432043,1272,1272,1272,1272,32
20250311,113600,2191391339,1273,1271,1274,1271,49
20250311,113500,2191328936,1271,1270,1271,1270,364
20250311,113400,2190866556,1272,1272,1272,1272,0
20250311,113300,2190866556,1272,1272,1272,1270,2809
20250311,113200,2187297397,1272,1273,1273,1272,1088
20250311,113100,2185913373,1273,1273,1273,1273,0
20250311,113000,2185913373,1273,1274,1276,1273,1841
20250311,112900,2183568945,1275,1276,1277,1275,2069
20250311,112800,2180930421,1276,1276,1277,1276,227
20250311,112700,2180640554,1277,1276,1277,1276,9274
20250311,112600,2168797965,1275,1274,1275,1274,3216
20250311,112500,2164699308,1272,1272,1273,1272,740
20250311,112400,2163757678,1272,1271,1272,1271,247
20250311,112300,2163443731,1270,1269,1271,1269,3208
20250311,112200,2159369108,1269,1268,1269,1268,600
20250311,112100,2158607808,1268,1268,1268,1268,7
20250311,112000,2158598932,1267,1267,1267,1267,229
20250311,111900,2158308789,1267,1267,1267,1267,1800
20250311,111800,2156028189,1270,1270,1270,1270,155
20250311,111700,2155831339,1268,1268,1268,1268,130
20250311,111600,2155666499,1268,1268,1268,1268,78
20250311,111500,2155567595,1267,1267,1267,1267,2000
20250311,111400,2153033595,1266,1270,1270,1266,1512
20250311,111300,2151114551,1276,1276,1276,1276,0
20250311,111200,2151114551,1276,1271,1277,1271,30251
20250311,111100,2112518719,1271,1270,1271,1270,683
20250311,111000,2111651084,1270,1269,1270,1269,180
20250311,110900,2111422639,1269,1268,1269,1268,903
20250311,110800,2110276733,1269,1265,1269,1265,332
20250311,110700,2109855433,1269,1269,1269,1269,1520
20250311,110600,2107926553,1269,1268,1269,1268,1916
20250311,110500,2105497059,1267,1265,1267,1264,314
20250311,110400,2105099371,1267,1266,1267,1262,600
20250311,110300,2104339940,1263,1263,1263,1262,7
20250311,110200,2104331100,1263,1259,1263,1259,392
20250311,110100,2103837184,1258,1258,1258,1258,10
20250311,110000,2103824604,1257,1260,1260,1257,10362
20250311,105900,2090789103,1260,1261,1261,1260,1125
20250311,105800,2089370997,1260,1261,1261,1260,4306
20250311,105700,2083943664,1261,1263,1263,1261,6132
20250311,105600,2076211164,1260,1265,1265,1260,2572
20250311,105500,2072967512,1265,1265,1265,1265,1
20250311,105400,2072966247,1261,1261,1261,1261,0
20250311,105300,2072966247,1261,1263,1263,1261,3837
20250311,105200,2068125860,1262,1262,1262,1262,101
20250311,105100,2067998398,1266,1262,1266,1261,4851
20250311,105000,2061876453,1263,1267,1267,1263,110
20250311,104900,2061737483,1267,1263,1267,1263,28
20250311,104800,2061702079,1261,1261,1261,1260,2585
20250311,104700,2058443327,1261,1263,1264,1261,5235
20250311,104600,2051834685,1262,1262,1263,1262,3242
20250311,104500,2047743071,1263,1270,1270,1261,47817
20250311,104400,1987278343,1270,1270,1271,1270,26089
20250311,104300,1954144763,1270,1270,1272,1270,9182
20250311,104200,1942482589,1270,1278,1278,1270,32363
20250311,104100,1901322693,1278,1283,1283,1278,8019
20250311,104000,1891042340,1283,1282,1283,1281,524
20250311,103900,1890370136,1282,1281,1284,1281,5098
20250311,103800,1883829671,1280,1277,1280,1277,1859
20250311,103700,1881450565,1277,1277,1277,1277,1095
20250311,103600,1880052250,1278,1278,1282,1278,5377
20250311,103500,1873170442,1278,1278,1280,1278,986
20250311,103400,1871909362,1280,1280,1280,1278,391
20250311,103300,1871409086,1280,1280,1281,1280,5301
20250311,103200,1864623227,1281,1280,1283,1280,17180
20250311,103100,1842611156,1282,1270,1282,1270,30289
20250311,103000,1803933922,1270,1272,1273,1270,10415
20250311,102900,1790691888,1271,1273,1273,1269,18738
20250311,102800,1766867749,1273,1274,1274,1272,7264
20250311,102700,1757616113,1275,1276,1276,1275,5753
20250311,102600,1750278195,1278,1277,1278,1275,8802
20250311,102500,1739040016,1277,1280,1280,1275,6271
20250311,102400,1731027020,1279,1271,1280,1271,11540
20250311,102300,1716305847,1270,1273,1277,1270,7785
20250311,102200,1706406309,1273,1273,1278,1270,28232
20250311,102100,1670515817,1273,1277,1277,1269,20566
20250311,102000,1644361272,1277,1275,1283,1269,66590
20250311,101900,1559459589,1277,1292,1292,1276,43526
20250311,101800,1503571639,1292,1299,1301,1287,57251
20250311,101700,1429525074,1292,1308,1315,1288,107928
20250311,101600,1289397250,1308,1273,1323,1273,313257
20250311,101500,881488153,1272,1269,1272,1269,4633
20250311,101400,875604217,1269,1270,1271,1269,6493
20250311,101300,867358031,1270,1276,1276,1270,10683
20250311,101200,853761872,1276,1268,1276,1266,31482
20250311,101100,813814846,1269,1266,1270,1266,1220
20250311,101000,812265954,1266,1268,1270,1266,11897
20250311,100900,797184512,1268,1263,1268,1263,11567
20250311,100800,782543980,1263,1257,1263,1256,13010
20250311,100700,766151235,1260,1256,1260,1256,154
20250311,100600,765957332,1260,1257,1260,1257,1521
20250311,100500,764041962,1256,1256,1256,1256,3265
20250311,100400,759941122,1256,1256,1256,1255,123
20250311,100300,759786651,1256,1253,1256,1253,1541
20250311,100200,757855772,1254,1254,1256,1254,4042
20250311,100100,752787094,1256,1256,1256,1256,222
20250311,100000,752508262,1256,1254,1256,1254,510
20250311,095900,751867722,1254,1255,1255,1254,813
20250311,095800,750848219,1256,1254,1256,1253,489
20250311,095700,750234999,1256,1256,1256,1256,0
20250311,095600,750234999,1256,1256,1256,1256,0
20250311,095500,750234999,1256,1256,1257,1253,1278
20250311,095400,748630303,1253,1253,1253,1253,400
20250311,095300,748129103,1257,1257,1260,1254,2705
20250311,095200,744735286,1255,1255,1255,1255,669
20250311,095100,743895691,1255,1255,1255,1254,4220
20250311,095000,738602310,1255,1256,1256,1255,2885
20250311,094900,734978774,1257,1256,1257,1256,2021
20250311,094800,732438378,1256,1258,1258,1256,1075
20250311,094700,731087174,1258,1259,1260,1258,14052
20250311,094600,713407551,1261,1261,1261,1261,22
20250311,094500,713379809,1261,1261,1261,1261,381
20250311,094400,712899368,1261,1261,1261,1261,1736
20250311,094300,710710272,1261,1260,1261,1260,794
20250311,094200,709709368,1261,1261,1261,1261,0
20250311,094100,709709368,1261,1255,1261,1255,1256
20250311,094000,708133076,1261,1260,1261,1255,2010
20250311,093900,705600494,1255,1255,1255,1255,623
20250311,093800,704818629,1260,1260,1261,1254,1736
20250311,093700,702637046,1260,1259,1260,1259,6703
20250311,093600,694191276,1260,1257,1260,1257,6038
20250311,093500,686600535,1257,1254,1257,1254,2855
20250311,093400,683020056,1254,1252,1254,1252,961
20250311,093300,681816860,1251,1254,1254,1251,4496
20250311,093200,676189463,1254,1254,1254,1252,3090
20250311,093100,672320093,1254,1253,1254,1252,2033
20250311,093000,669771228,1254,1256,1256,1250,16921
20250311,092900,648599561,1256,1257,1257,1256,22424
20250311,092800,620434355,1256,1254,1256,1253,6346
20250311,092700,612471126,1256,1260,1260,1255,9339
20250311,092600,600742508,1261,1263,1263,1260,77
20250311,092500,600645458,1263,1262,1263,1257,15175
20250311,092400,581561015,1263,1262,1263,1262,665
20250311,092300,580721621,1257,1257,1257,1257,2709
20250311,092200,577316408,1257,1262,1263,1257,5748
20250311,092100,570060432,1262,1258,1263,1256,6768
20250311,092000,561552776,1257,1260,1260,1257,11197
20250311,091900,547461810,1264,1265,1265,1260,5059
20250311,091800,541083629,1265,1268,1268,1265,68
20250311,091700,540997555,1265,1264,1265,1262,3362
20250311,091600,536747148,1266,1263,1266,1261,11805
20250311,091500,521856583,1263,1267,1267,1260,14629
20250311,091400,503375217,1266,1268,1269,1266,3526
20250311,091300,498905908,1269,1270,1270,1265,2732
20250311,091200,495448274,1270,1263,1270,1263,5938
20250311,091100,487930372,1263,1265,1266,1260,25799
20250311,091000,455352266,1270,1275,1276,1264,29208
20250311,090900,418237552,1273,1265,1273,1265,13131
20250311,090800,401560401,1264,1268,1268,1260,29451
20250311,090700,364347138,1268,1267,1270,1265,20831
20250311,090600,337960054,1267,1276,1278,1265,32902
20250311,090500,296163595,1277,1285,1287,1274,41649
20250311,090400,242896902,1288,1280,1290,1276,48909
20250311,090300,180180106,1282,1274,1282,1274,52584
20250311,090200,112983883,1274,1257,1274,1257,38542
20250311,090100,64242879,1259,1264,1264,1251,21432
20250311,090000,37317999,1265,1251,1265,1242,27967
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191400 2629700860 1242 1242 1242 1242 15971
3 20250311 191300 2629700860 1242 1242 1242 1242 0
4 20250311 191200 2629700860 1242 1242 1242 1242 0
5 20250311 191100 2629700860 1242 1242 1242 1242 0
6 20250311 191000 2629700860 1242 1242 1242 1242 0
7 20250311 190900 2629700860 1242 1242 1242 1242 0
8 20250311 190800 2629700860 1242 1242 1242 1242 0
9 20250311 190700 2629700860 1242 1242 1242 1242 0
10 20250311 190600 2629700860 1242 1242 1242 1242 0
11 20250311 190500 2629700860 1242 1242 1242 1242 0
12 20250311 190400 2629700860 1242 1242 1242 1242 0
13 20250311 190300 2629700860 1242 1242 1242 1242 0
14 20250311 190200 2629700860 1242 1242 1242 1242 0
15 20250311 190100 2629700860 1242 1242 1242 1242 0
16 20250311 190000 2629700860 1242 1242 1242 1242 0
17 20250311 185900 2629700860 1242 1242 1242 1242 0
18 20250311 185800 2629700860 1242 1242 1242 1242 0
19 20250311 185700 2629700860 1242 1242 1242 1242 0
20 20250311 185600 2629700860 1242 1242 1242 1242 0
21 20250311 185500 2629700860 1242 1242 1242 1242 0
22 20250311 185400 2629700860 1242 1242 1242 1242 0
23 20250311 185300 2629700860 1242 1242 1242 1242 0
24 20250311 185200 2629700860 1242 1242 1242 1242 0
25 20250311 185100 2629700860 1242 1242 1242 1242 0
26 20250311 185000 2629700860 1242 1242 1242 1242 0
27 20250311 184900 2629700860 1242 1242 1242 1242 0
28 20250311 184800 2629700860 1242 1242 1242 1242 0
29 20250311 184700 2629700860 1242 1242 1242 1242 0
30 20250311 184600 2629700860 1242 1242 1242 1242 0
31 20250311 184500 2629700860 1242 1242 1242 1242 0
32 20250311 184400 2629700860 1242 1242 1242 1242 15971
33 20250311 184300 2629700860 1242 1242 1242 1242 0
34 20250311 184200 2629700860 1242 1242 1242 1242 0
35 20250311 184100 2629700860 1242 1242 1242 1242 0
36 20250311 184000 2629700860 1242 1242 1242 1242 0
37 20250311 183900 2629700860 1242 1242 1242 1242 0
38 20250311 183800 2629700860 1242 1242 1242 1242 0
39 20250311 183700 2629700860 1242 1242 1242 1242 0
40 20250311 183600 2629700860 1242 1242 1242 1242 0
41 20250311 183500 2629700860 1242 1242 1242 1242 0
42 20250311 183400 2629700860 1242 1242 1242 1242 0
43 20250311 183300 2629700860 1242 1242 1242 1242 0
44 20250311 183200 2629700860 1242 1242 1242 1242 0
45 20250311 183100 2629700860 1242 1242 1242 1242 0
46 20250311 183000 2629700860 1242 1242 1242 1242 0
47 20250311 182900 2629700860 1242 1242 1242 1242 0
48 20250311 182800 2629700860 1242 1242 1242 1242 0
49 20250311 182700 2629700860 1242 1242 1242 1242 0
50 20250311 182600 2629700860 1242 1242 1242 1242 0
51 20250311 182500 2629700860 1242 1242 1242 1242 0
52 20250311 182400 2629700860 1242 1242 1242 1242 0
53 20250311 182300 2629700860 1242 1242 1242 1242 0
54 20250311 182200 2629700860 1242 1242 1242 1242 0
55 20250311 182100 2629700860 1242 1242 1242 1242 0
56 20250311 182000 2629700860 1242 1242 1242 1242 0
57 20250311 181900 2629700860 1242 1242 1242 1242 0
58 20250311 181800 2629700860 1242 1242 1242 1242 0
59 20250311 181700 2629700860 1242 1242 1242 1242 0
60 20250311 181600 2629700860 1242 1242 1242 1242 0
61 20250311 181500 2629700860 1242 1242 1242 1242 0
62 20250311 181400 2629700860 1242 1242 1242 1242 15971
63 20250311 181300 2629700860 1242 1242 1242 1242 0
64 20250311 181200 2629700860 1242 1242 1242 1242 0
65 20250311 181100 2629700860 1242 1242 1242 1242 0
66 20250311 181000 2629700860 1242 1242 1242 1242 0
67 20250311 180900 2629700860 1242 1242 1242 1242 0
68 20250311 180800 2629700860 1242 1242 1242 1242 0
69 20250311 180700 2629700860 1242 1242 1242 1242 0
70 20250311 180600 2629700860 1242 1242 1242 1242 0
71 20250311 180500 2629700860 1242 1242 1242 1242 0
72 20250311 180400 2629700860 1242 1242 1242 1242 0
73 20250311 180300 2629700860 1242 1242 1242 1242 0
74 20250311 180200 2629700860 1242 1242 1242 1242 0
75 20250311 180100 2629700860 1242 1242 1242 1242 0
76 20250311 180000 2629700860 1242 1242 1242 1242 0
77 20250311 175900 2629700860 1242 1242 1242 1242 0
78 20250311 175800 2629700860 1242 1242 1242 1242 0
79 20250311 175700 2629700860 1242 1242 1242 1242 0
80 20250311 175600 2629700860 1242 1242 1242 1242 0
81 20250311 175500 2629700860 1242 1242 1242 1242 0
82 20250311 175400 2629700860 1242 1242 1242 1242 0
83 20250311 175300 2629700860 1242 1242 1242 1242 0
84 20250311 175200 2629700860 1242 1242 1242 1242 0
85 20250311 175100 2629700860 1242 1242 1242 1242 0
86 20250311 175000 2629700860 1242 1242 1242 1242 0
87 20250311 174900 2629700860 1242 1242 1242 1242 0
88 20250311 174800 2629700860 1242 1242 1242 1242 0
89 20250311 174700 2629700860 1242 1242 1242 1242 0
90 20250311 174600 2629700860 1242 1242 1242 1242 0
91 20250311 174500 2629700860 1242 1242 1242 1242 0
92 20250311 174400 2629700860 1242 1242 1242 1242 15971
93 20250311 174300 2629700860 1242 1242 1242 1242 0
94 20250311 174200 2629700860 1242 1242 1242 1242 0
95 20250311 174100 2629700860 1242 1242 1242 1242 0
96 20250311 174000 2629700860 1242 1242 1242 1242 0
97 20250311 173900 2629700860 1242 1242 1242 1242 0
98 20250311 173800 2629700860 1242 1242 1242 1242 0
99 20250311 173700 2629700860 1242 1242 1242 1242 0
100 20250311 173600 2629700860 1242 1242 1242 1242 0
101 20250311 173500 2629700860 1242 1242 1242 1242 0
102 20250311 173400 2629700860 1242 1242 1242 1242 0
103 20250311 173300 2629700860 1242 1242 1242 1242 0
104 20250311 173200 2629700860 1242 1242 1242 1242 0
105 20250311 173100 2629700860 1242 1242 1242 1242 0
106 20250311 173000 2629700860 1242 1242 1242 1242 0
107 20250311 172900 2629700860 1242 1242 1242 1242 0
108 20250311 172800 2629700860 1242 1242 1242 1242 0
109 20250311 172700 2629700860 1242 1242 1242 1242 0
110 20250311 172600 2629700860 1242 1242 1242 1242 0
111 20250311 172500 2629700860 1242 1242 1242 1242 0
112 20250311 172400 2629700860 1242 1242 1242 1242 0
113 20250311 172300 2629700860 1242 1242 1242 1242 0
114 20250311 172200 2629700860 1242 1242 1242 1242 0
115 20250311 172100 2629700860 1242 1242 1242 1242 0
116 20250311 172000 2629700860 1242 1242 1242 1242 0
117 20250311 171900 2629700860 1242 1242 1242 1242 0
118 20250311 171800 2629700860 1242 1242 1242 1242 0
119 20250311 171700 2629700860 1242 1242 1242 1242 0
120 20250311 171600 2629700860 1242 1242 1242 1242 0
121 20250311 171500 2629700860 1242 1242 1242 1242 0
122 20250311 171400 2629700860 1242 1242 1242 1242 15971
123 20250311 171300 2629700860 1242 1242 1242 1242 0
124 20250311 171200 2629700860 1242 1242 1242 1242 0
125 20250311 171100 2629700860 1242 1242 1242 1242 0
126 20250311 171000 2629700860 1242 1242 1242 1242 0
127 20250311 170900 2629700860 1242 1242 1242 1242 0
128 20250311 170800 2629700860 1242 1242 1242 1242 0
129 20250311 170700 2629700860 1242 1242 1242 1242 0
130 20250311 170600 2629700860 1242 1242 1242 1242 0
131 20250311 170500 2629700860 1242 1242 1242 1242 0
132 20250311 170400 2629700860 1242 1242 1242 1242 0
133 20250311 170300 2629700860 1242 1242 1242 1242 0
134 20250311 170200 2629700860 1242 1242 1242 1242 0
135 20250311 170100 2629700860 1242 1242 1242 1242 0
136 20250311 170000 2629700860 1242 1242 1242 1242 0
137 20250311 165900 2629700860 1242 1242 1242 1242 0
138 20250311 165800 2629700860 1242 1242 1242 1242 0
139 20250311 165700 2629700860 1242 1242 1242 1242 0
140 20250311 165600 2629700860 1242 1242 1242 1242 0
141 20250311 165500 2629700860 1242 1242 1242 1242 0
142 20250311 165400 2629700860 1242 1242 1242 1242 0
143 20250311 165300 2629700860 1242 1242 1242 1242 0
144 20250311 165200 2629700860 1242 1242 1242 1242 0
145 20250311 165100 2629700860 1242 1242 1242 1242 0
146 20250311 165000 2629700860 1242 1242 1242 1242 0
147 20250311 164900 2629700860 1242 1242 1242 1242 0
148 20250311 164800 2629700860 1242 1242 1242 1242 0
149 20250311 164700 2629700860 1242 1242 1242 1242 0
150 20250311 164600 2629700860 1242 1242 1242 1242 0
151 20250311 164500 2629700860 1242 1242 1242 1242 0
152 20250311 164400 2629700860 1242 1242 1242 1242 15971
153 20250311 164300 2629700860 1242 1242 1242 1242 0
154 20250311 164200 2629700860 1242 1242 1242 1242 0
155 20250311 164100 2629700860 1242 1242 1242 1242 0
156 20250311 164000 2629700860 1242 1242 1242 1242 0
157 20250311 163900 2629700860 1242 1242 1242 1242 0
158 20250311 163800 2629700860 1242 1242 1242 1242 0
159 20250311 163700 2629700860 1242 1242 1242 1242 0
160 20250311 163600 2629700860 1242 1242 1242 1242 0
161 20250311 163500 2629700860 1242 1242 1242 1242 0
162 20250311 163400 2629700860 1242 1242 1242 1242 0
163 20250311 163300 2629700860 1242 1242 1242 1242 0
164 20250311 163200 2629700860 1242 1242 1242 1242 0
165 20250311 163100 2629700860 1242 1242 1242 1242 0
166 20250311 163000 2629700860 1242 1242 1242 1242 0
167 20250311 162900 2629700860 1242 1242 1242 1242 0
168 20250311 162800 2629700860 1242 1242 1242 1242 0
169 20250311 162700 2629700860 1242 1242 1242 1242 0
170 20250311 162600 2629700860 1242 1242 1242 1242 0
171 20250311 162500 2629700860 1242 1242 1242 1242 0
172 20250311 162400 2629700860 1242 1242 1242 1242 0
173 20250311 162300 2629700860 1242 1242 1242 1242 0
174 20250311 162200 2629700860 1242 1242 1242 1242 0
175 20250311 162100 2629700860 1242 1242 1242 1242 0
176 20250311 162000 2629700860 1242 1242 1242 1242 0
177 20250311 161900 2629700860 1242 1242 1242 1242 0
178 20250311 161800 2629700860 1242 1242 1242 1242 0
179 20250311 161700 2629700860 1242 1242 1242 1242 0
180 20250311 161600 2629700860 1242 1242 1242 1242 0
181 20250311 161500 2629700860 1242 1242 1242 1242 0
182 20250311 161400 2629700860 1242 1242 1242 1242 15971
183 20250311 161300 2629700860 1242 1242 1242 1242 0
184 20250311 161200 2629700860 1242 1242 1242 1242 0
185 20250311 161100 2629700860 1242 1242 1242 1242 0
186 20250311 161000 2629700860 1242 1242 1242 1242 0
187 20250311 160900 2629700860 1242 1242 1242 1242 0
188 20250311 160800 2629700860 1242 1242 1242 1242 0
189 20250311 160700 2629700860 1242 1242 1242 1242 0
190 20250311 160600 2629700860 1242 1242 1242 1242 0
191 20250311 160500 2629700860 1242 1242 1242 1242 0
192 20250311 160400 2629700860 1242 1242 1242 1242 0
193 20250311 160300 2629700860 1242 1242 1242 1242 0
194 20250311 160200 2629700860 1242 1242 1242 1242 0
195 20250311 160100 2629700860 1242 1242 1242 1242 0
196 20250311 160000 2629700860 1242 1242 1242 1242 0
197 20250311 155900 2629700860 1242 1242 1242 1242 0
198 20250311 155800 2629700860 1242 1242 1242 1242 0
199 20250311 155700 2629700860 1242 1242 1242 1242 0
200 20250311 155600 2629700860 1242 1242 1242 1242 0
201 20250311 155500 2629700860 1242 1242 1242 1242 0
202 20250311 155400 2629700860 1242 1242 1242 1242 0
203 20250311 155300 2629700860 1242 1242 1242 1242 0
204 20250311 155200 2629700860 1242 1242 1242 1242 0
205 20250311 155100 2629700860 1242 1242 1242 1242 0
206 20250311 155000 2629700860 1242 1242 1242 1242 0
207 20250311 154900 2629700860 1242 1242 1242 1242 0
208 20250311 154800 2629700860 1242 1242 1242 1242 0
209 20250311 154700 2629700860 1242 1242 1242 1242 0
210 20250311 154600 2629700860 1242 1242 1242 1242 0
211 20250311 154500 2629700860 1242 1242 1242 1242 0
212 20250311 154400 2629700860 1242 1242 1242 1242 15971
213 20250311 154300 2629700860 1242 1242 1242 1242 0
214 20250311 154200 2629700860 1242 1242 1242 1242 0
215 20250311 154100 2629700860 1242 1242 1242 1242 0
216 20250311 154000 2629700860 1242 1242 1242 1242 0
217 20250311 153900 2629700860 1242 1242 1242 1242 0
218 20250311 153800 2629700860 1242 1242 1242 1242 0
219 20250311 153700 2629700860 1242 1242 1242 1242 0
220 20250311 153600 2629700860 1242 1242 1242 1242 0
221 20250311 153500 2629700860 1242 1242 1242 1242 0
222 20250311 153400 2629700860 1242 1242 1242 1242 0
223 20250311 153300 2629700860 1242 1242 1242 1242 0
224 20250311 153200 2629700860 1242 1242 1242 1242 0
225 20250311 153100 2629700860 1242 1242 1242 1242 0
226 20250311 153000 2629700860 1242 1242 1242 1242 15971
227 20250311 152900 2609864878 1242 1242 1242 1242 0
228 20250311 152800 2609864878 1242 1242 1242 1242 0
229 20250311 152700 2609864878 1242 1242 1242 1242 0
230 20250311 152600 2609864878 1242 1242 1242 1242 0
231 20250311 152500 2609864878 1242 1242 1242 1242 0
232 20250311 152400 2609864878 1242 1242 1242 1242 0
233 20250311 152300 2609864878 1242 1242 1242 1242 0
234 20250311 152200 2609864878 1242 1242 1242 1242 0
235 20250311 152100 2609864878 1242 1242 1242 1242 0
236 20250311 152000 2609864878 1242 1242 1242 1242 0
237 20250311 151900 2609864878 1242 1243 1243 1241 6311
238 20250311 151800 2602024852 1244 1245 1245 1244 11612
239 20250311 151700 2587577811 1245 1249 1249 1245 2291
240 20250311 151600 2584725311 1245 1246 1249 1245 2797
241 20250311 151500 2581242451 1246 1247 1247 1245 3431
242 20250311 151400 2576965929 1248 1251 1251 1247 1830
243 20250311 151300 2574679119 1251 1251 1251 1251 0
244 20250311 151200 2574679119 1251 1246 1251 1246 936
245 20250311 151100 2573512061 1247 1247 1247 1247 50
246 20250311 151000 2573449711 1247 1247 1247 1247 3
247 20250311 150900 2573445970 1247 1247 1247 1246 729
248 20250311 150800 2572537485 1246 1247 1247 1246 1329
249 20250311 150700 2570881395 1246 1247 1247 1246 8258
250 20250311 150600 2560583670 1248 1248 1248 1247 765
251 20250311 150500 2559629068 1248 1250 1250 1247 6301
252 20250311 150400 2551760746 1250 1250 1251 1249 2006
253 20250311 150300 2549255244 1249 1251 1251 1249 23
254 20250311 150200 2549226500 1251 1249 1251 1248 3004
255 20250311 150100 2545477092 1250 1251 1251 1250 710
256 20250311 150000 2544589591 1250 1250 1250 1250 0
257 20250311 145900 2544589591 1250 1250 1250 1250 1
258 20250311 145800 2544588341 1249 1249 1249 1249 0
259 20250311 145700 2544588341 1249 1249 1249 1249 46
260 20250311 145600 2544530887 1249 1249 1249 1249 81
261 20250311 145500 2544429718 1249 1249 1249 1249 526
262 20250311 145400 2543772744 1249 1249 1249 1249 50
263 20250311 145300 2543710294 1250 1250 1250 1250 24
264 20250311 145200 2543680294 1251 1251 1251 1251 1
265 20250311 145100 2543679043 1251 1251 1251 1251 1
266 20250311 145000 2543677792 1251 1249 1251 1249 500
267 20250311 144900 2543052971 1248 1248 1249 1247 11707
268 20250311 144800 2528449642 1249 1249 1249 1249 438
269 20250311 144700 2527902580 1251 1250 1251 1250 177
270 20250311 144600 2527681329 1250 1250 1250 1250 124
271 20250311 144500 2527526329 1251 1251 1251 1251 3
272 20250311 144400 2527522576 1251 1251 1251 1251 338
273 20250311 144300 2527099738 1251 1250 1252 1250 97
274 20250311 144200 2526978438 1253 1253 1253 1253 3
275 20250311 144100 2526974679 1253 1253 1253 1253 0
276 20250311 144000 2526974679 1253 1252 1253 1251 4
277 20250311 143900 2526969670 1255 1253 1255 1248 18889
278 20250311 143800 2503387136 1255 1255 1255 1250 24021
279 20250311 143700 2473344929 1256 1256 1256 1256 0
280 20250311 143600 2473344929 1256 1256 1256 1256 0
281 20250311 143500 2473344929 1256 1256 1256 1256 1
282 20250311 143400 2473343673 1254 1254 1254 1254 0
283 20250311 143300 2473343673 1254 1254 1254 1254 0
284 20250311 143200 2473343673 1254 1254 1254 1254 0
285 20250311 143100 2473343673 1254 1254 1254 1254 682
286 20250311 143000 2472488445 1254 1254 1254 1254 0
287 20250311 142900 2472488445 1254 1254 1254 1254 1
288 20250311 142800 2472487191 1256 1256 1256 1256 0
289 20250311 142700 2472487191 1256 1256 1256 1256 2643
290 20250311 142600 2469167583 1256 1256 1256 1256 0
291 20250311 142500 2469167583 1256 1256 1256 1256 399
292 20250311 142400 2468666439 1256 1256 1256 1256 300
293 20250311 142300 2468289639 1256 1256 1256 1256 0
294 20250311 142200 2468289639 1256 1256 1256 1256 0
295 20250311 142100 2468289639 1256 1256 1256 1256 80
296 20250311 142000 2468189159 1256 1256 1256 1256 0
297 20250311 141900 2468189159 1256 1255 1256 1255 101
298 20250311 141800 2468062403 1256 1255 1256 1255 101
299 20250311 141700 2467935647 1255 1251 1255 1251 629
300 20250311 141600 2467148636 1252 1252 1252 1252 1872
301 20250311 141500 2464804892 1253 1254 1254 1253 5145
302 20250311 141400 2458355782 1254 1254 1254 1254 547
303 20250311 141300 2457669844 1256 1257 1257 1255 3894
304 20250311 141200 2452782783 1256 1257 1257 1256 4263
305 20250311 141100 2447428155 1259 1259 1259 1259 1
306 20250311 141000 2447426896 1256 1256 1256 1256 5356
307 20250311 140900 2440699760 1258 1258 1258 1258 0
308 20250311 140800 2440699760 1258 1258 1258 1258 2000
309 20250311 140700 2438183760 1257 1259 1259 1257 1838
310 20250311 140600 2435873194 1257 1257 1257 1257 0
311 20250311 140500 2435873194 1257 1257 1257 1257 111
312 20250311 140400 2435733667 1257 1257 1257 1257 0
313 20250311 140300 2435733667 1257 1257 1257 1257 1
314 20250311 140200 2435732410 1259 1259 1259 1259 0
315 20250311 140100 2435732410 1259 1259 1259 1259 39
316 20250311 140000 2435683309 1257 1258 1258 1257 1583
317 20250311 135900 2433692610 1259 1259 1259 1259 0
318 20250311 135800 2433692610 1259 1259 1259 1259 48
319 20250311 135700 2433632178 1259 1259 1259 1259 368
320 20250311 135600 2433168866 1258 1258 1258 1258 10
321 20250311 135500 2433156286 1258 1258 1258 1258 0
322 20250311 135400 2433156286 1258 1258 1258 1258 75
323 20250311 135300 2433061936 1259 1259 1259 1259 5
324 20250311 135200 2433055641 1260 1260 1260 1260 0
325 20250311 135100 2433055641 1260 1260 1260 1260 0
326 20250311 135000 2433055641 1260 1260 1260 1260 0
327 20250311 134900 2433055641 1260 1260 1260 1260 93
328 20250311 134800 2432938461 1260 1260 1260 1260 1208
329 20250311 134700 2431416381 1259 1259 1259 1259 5
330 20250311 134600 2431410086 1258 1258 1258 1258 1
331 20250311 134500 2431408828 1259 1259 1259 1259 1
332 20250311 134400 2431407569 1260 1260 1260 1260 0
333 20250311 134300 2431407569 1260 1258 1260 1256 3837
334 20250311 134200 2426584068 1260 1260 1260 1260 0
335 20250311 134100 2426584068 1260 1260 1260 1260 0
336 20250311 134000 2426584068 1260 1260 1260 1260 5
337 20250311 133900 2426577768 1258 1257 1258 1257 1052
338 20250311 133800 2425254432 1257 1257 1257 1257 0
339 20250311 133700 2425254432 1257 1256 1257 1256 687
340 20250311 133600 2424391461 1256 1256 1256 1256 166
341 20250311 133500 2424182965 1256 1256 1256 1256 2
342 20250311 133400 2424180453 1255 1256 1256 1255 4000
343 20250311 133300 2419159853 1256 1256 1256 1256 0
344 20250311 133200 2419159853 1256 1256 1256 1256 1200
345 20250311 133100 2417652653 1256 1256 1256 1256 0
346 20250311 133000 2417652653 1256 1256 1256 1256 77
347 20250311 132900 2417555941 1256 1256 1256 1256 0
348 20250311 132800 2417555941 1256 1257 1257 1256 18
349 20250311 132700 2417533316 1257 1257 1257 1257 15
350 20250311 132600 2417514461 1257 1257 1257 1257 833
351 20250311 132500 2416467380 1255 1255 1255 1255 0
352 20250311 132400 2416467380 1255 1256 1256 1255 800
353 20250311 132300 2415463350 1256 1257 1257 1256 125
354 20250311 132200 2415306325 1257 1257 1257 1257 553
355 20250311 132100 2414611204 1257 1256 1257 1255 3682
356 20250311 132000 2409989632 1256 1256 1256 1256 0
357 20250311 131900 2409989632 1256 1257 1257 1256 579
358 20250311 131800 2409261830 1258 1258 1258 1258 11
359 20250311 131700 2409247992 1257 1256 1257 1256 197
360 20250311 131600 2409000364 1257 1257 1257 1257 447
361 20250311 131500 2408438485 1255 1257 1257 1255 2753
362 20250311 131400 2404982317 1257 1257 1257 1257 0
363 20250311 131300 2404982317 1257 1257 1257 1257 0
364 20250311 131200 2404982317 1257 1256 1257 1256 10114
365 20250311 131100 2392278707 1255 1255 1255 1255 0
366 20250311 131000 2392278707 1255 1255 1255 1255 0
367 20250311 130900 2392278707 1255 1254 1255 1254 967
368 20250311 130800 2391065123 1253 1253 1253 1253 400
369 20250311 130700 2390563923 1254 1255 1255 1254 1134
370 20250311 130600 2389140853 1255 1255 1255 1255 584
371 20250311 130500 2388407933 1256 1255 1256 1255 6027
372 20250311 130400 2380844046 1255 1255 1255 1255 2
373 20250311 130300 2380841536 1252 1254 1254 1252 10172
374 20250311 130200 2368100750 1254 1257 1257 1254 16788
375 20250311 130100 2347026014 1257 1257 1257 1257 0
376 20250311 130000 2347026014 1257 1258 1258 1257 1021
377 20250311 125900 2345741597 1259 1257 1259 1257 41
378 20250311 125800 2345689980 1259 1259 1259 1259 0
379 20250311 125700 2345689980 1259 1258 1259 1258 190
380 20250311 125600 2345450800 1259 1260 1260 1259 5578
381 20250311 125500 2338428009 1260 1260 1260 1260 0
382 20250311 125400 2338428009 1260 1260 1260 1260 0
383 20250311 125300 2338428009 1260 1260 1260 1260 1
384 20250311 125200 2338426749 1261 1262 1262 1261 38
385 20250311 125100 2338378813 1259 1259 1259 1259 0
386 20250311 125000 2338378813 1259 1259 1259 1259 1459
387 20250311 124900 2336541932 1257 1257 1257 1257 1
388 20250311 124800 2336540675 1259 1259 1259 1259 1302
389 20250311 124700 2334901457 1258 1260 1260 1258 10040
390 20250311 124600 2322259173 1263 1260 1263 1260 308
391 20250311 124500 2321871069 1260 1260 1260 1260 21
392 20250311 124400 2321844609 1260 1260 1260 1260 1373
393 20250311 124300 2320114629 1260 1259 1260 1259 182
394 20250311 124200 2319885410 1260 1260 1260 1260 100
395 20250311 124100 2319759410 1260 1261 1261 1260 4288
396 20250311 124000 2314353773 1261 1263 1263 1261 4795
397 20250311 123900 2308303869 1262 1262 1262 1262 655
398 20250311 123800 2307477259 1265 1262 1265 1262 201
399 20250311 123700 2307223297 1262 1262 1262 1262 500
400 20250311 123600 2306592297 1262 1262 1262 1262 0
401 20250311 123500 2306592297 1262 1262 1262 1262 19
402 20250311 123400 2306568319 1267 1267 1267 1267 1
403 20250311 123300 2306567052 1262 1262 1262 1262 0
404 20250311 123200 2306567052 1262 1262 1262 1262 1154
405 20250311 123100 2305110704 1262 1262 1262 1262 0
406 20250311 123000 2305110704 1262 1262 1262 1262 0
407 20250311 122900 2305110704 1262 1264 1264 1262 14616
408 20250311 122800 2286658419 1263 1263 1263 1263 901
409 20250311 122700 2285520456 1264 1264 1264 1264 1000
410 20250311 122600 2284256456 1264 1264 1264 1264 578
411 20250311 122500 2283525864 1264 1270 1271 1264 36160
412 20250311 122400 2237790094 1271 1270 1271 1270 542
413 20250311 122300 2237101313 1270 1270 1270 1270 0
414 20250311 122200 2237101313 1270 1271 1271 1270 810
415 20250311 122100 2236071903 1272 1272 1272 1272 0
416 20250311 122000 2236071903 1272 1272 1272 1272 0
417 20250311 121900 2236071903 1272 1272 1272 1272 0
418 20250311 121800 2236071903 1272 1272 1272 1272 590
419 20250311 121700 2235321423 1273 1273 1273 1273 100
420 20250311 121600 2235194123 1272 1273 1275 1272 562
421 20250311 121500 2234478705 1274 1274 1274 1274 166
422 20250311 121400 2234267221 1274 1274 1274 1274 20
423 20250311 121300 2234241741 1274 1274 1274 1274 10
424 20250311 121200 2234229001 1274 1275 1275 1270 35
425 20250311 121100 2234184421 1273 1270 1273 1270 11862
426 20250311 121000 2219096582 1271 1271 1271 1271 1
427 20250311 120900 2219095311 1271 1269 1271 1269 427
428 20250311 120800 2218553388 1268 1268 1268 1267 1433
429 20250311 120700 2216736345 1268 1269 1269 1268 500
430 20250311 120600 2216102021 1269 1272 1272 1269 551
431 20250311 120500 2215402202 1270 1272 1272 1270 526
432 20250311 120400 2214733930 1269 1269 1269 1269 97
433 20250311 120300 2214610837 1272 1272 1272 1272 300
434 20250311 120200 2214229237 1272 1272 1272 1272 34
435 20250311 120100 2214185989 1272 1269 1272 1269 950
436 20250311 120000 2212979386 1269 1269 1269 1269 1
437 20250311 115900 2212978117 1269 1269 1269 1269 4
438 20250311 115800 2212973041 1269 1269 1269 1269 0
439 20250311 115700 2212973041 1269 1269 1269 1269 313
440 20250311 115600 2212575844 1269 1268 1269 1268 347
441 20250311 115500 2212135839 1268 1269 1269 1268 787
442 20250311 115400 2211137249 1269 1269 1269 1269 115
443 20250311 115300 2210991314 1268 1268 1268 1268 152
444 20250311 115200 2210798578 1268 1269 1269 1268 152
445 20250311 115100 2210605750 1269 1269 1269 1269 50
446 20250311 115000 2210542300 1269 1269 1269 1269 3
447 20250311 114900 2210538493 1268 1268 1268 1268 50
448 20250311 114800 2210475093 1268 1267 1268 1267 1820
449 20250311 114700 2208169103 1267 1267 1267 1267 0
450 20250311 114600 2208169103 1267 1267 1267 1267 3168
451 20250311 114500 2204155247 1268 1268 1268 1267 2287
452 20250311 114400 2201255589 1268 1269 1269 1268 606
453 20250311 114300 2200486675 1269 1269 1269 1269 1242
454 20250311 114200 2198910577 1269 1270 1270 1269 2258
455 20250311 114100 2196044903 1270 1270 1270 1270 1002
456 20250311 114000 2194772363 1270 1271 1271 1270 1560
457 20250311 113900 2192790489 1272 1271 1272 1271 66
458 20250311 113800 2192706587 1272 1272 1272 1272 1002
459 20250311 113700 2191432043 1272 1272 1272 1272 32
460 20250311 113600 2191391339 1273 1271 1274 1271 49
461 20250311 113500 2191328936 1271 1270 1271 1270 364
462 20250311 113400 2190866556 1272 1272 1272 1272 0
463 20250311 113300 2190866556 1272 1272 1272 1270 2809
464 20250311 113200 2187297397 1272 1273 1273 1272 1088
465 20250311 113100 2185913373 1273 1273 1273 1273 0
466 20250311 113000 2185913373 1273 1274 1276 1273 1841
467 20250311 112900 2183568945 1275 1276 1277 1275 2069
468 20250311 112800 2180930421 1276 1276 1277 1276 227
469 20250311 112700 2180640554 1277 1276 1277 1276 9274
470 20250311 112600 2168797965 1275 1274 1275 1274 3216
471 20250311 112500 2164699308 1272 1272 1273 1272 740
472 20250311 112400 2163757678 1272 1271 1272 1271 247
473 20250311 112300 2163443731 1270 1269 1271 1269 3208
474 20250311 112200 2159369108 1269 1268 1269 1268 600
475 20250311 112100 2158607808 1268 1268 1268 1268 7
476 20250311 112000 2158598932 1267 1267 1267 1267 229
477 20250311 111900 2158308789 1267 1267 1267 1267 1800
478 20250311 111800 2156028189 1270 1270 1270 1270 155
479 20250311 111700 2155831339 1268 1268 1268 1268 130
480 20250311 111600 2155666499 1268 1268 1268 1268 78
481 20250311 111500 2155567595 1267 1267 1267 1267 2000
482 20250311 111400 2153033595 1266 1270 1270 1266 1512
483 20250311 111300 2151114551 1276 1276 1276 1276 0
484 20250311 111200 2151114551 1276 1271 1277 1271 30251
485 20250311 111100 2112518719 1271 1270 1271 1270 683
486 20250311 111000 2111651084 1270 1269 1270 1269 180
487 20250311 110900 2111422639 1269 1268 1269 1268 903
488 20250311 110800 2110276733 1269 1265 1269 1265 332
489 20250311 110700 2109855433 1269 1269 1269 1269 1520
490 20250311 110600 2107926553 1269 1268 1269 1268 1916
491 20250311 110500 2105497059 1267 1265 1267 1264 314
492 20250311 110400 2105099371 1267 1266 1267 1262 600
493 20250311 110300 2104339940 1263 1263 1263 1262 7
494 20250311 110200 2104331100 1263 1259 1263 1259 392
495 20250311 110100 2103837184 1258 1258 1258 1258 10
496 20250311 110000 2103824604 1257 1260 1260 1257 10362
497 20250311 105900 2090789103 1260 1261 1261 1260 1125
498 20250311 105800 2089370997 1260 1261 1261 1260 4306
499 20250311 105700 2083943664 1261 1263 1263 1261 6132
500 20250311 105600 2076211164 1260 1265 1265 1260 2572
501 20250311 105500 2072967512 1265 1265 1265 1265 1
502 20250311 105400 2072966247 1261 1261 1261 1261 0
503 20250311 105300 2072966247 1261 1263 1263 1261 3837
504 20250311 105200 2068125860 1262 1262 1262 1262 101
505 20250311 105100 2067998398 1266 1262 1266 1261 4851
506 20250311 105000 2061876453 1263 1267 1267 1263 110
507 20250311 104900 2061737483 1267 1263 1267 1263 28
508 20250311 104800 2061702079 1261 1261 1261 1260 2585
509 20250311 104700 2058443327 1261 1263 1264 1261 5235
510 20250311 104600 2051834685 1262 1262 1263 1262 3242
511 20250311 104500 2047743071 1263 1270 1270 1261 47817
512 20250311 104400 1987278343 1270 1270 1271 1270 26089
513 20250311 104300 1954144763 1270 1270 1272 1270 9182
514 20250311 104200 1942482589 1270 1278 1278 1270 32363
515 20250311 104100 1901322693 1278 1283 1283 1278 8019
516 20250311 104000 1891042340 1283 1282 1283 1281 524
517 20250311 103900 1890370136 1282 1281 1284 1281 5098
518 20250311 103800 1883829671 1280 1277 1280 1277 1859
519 20250311 103700 1881450565 1277 1277 1277 1277 1095
520 20250311 103600 1880052250 1278 1278 1282 1278 5377
521 20250311 103500 1873170442 1278 1278 1280 1278 986
522 20250311 103400 1871909362 1280 1280 1280 1278 391
523 20250311 103300 1871409086 1280 1280 1281 1280 5301
524 20250311 103200 1864623227 1281 1280 1283 1280 17180
525 20250311 103100 1842611156 1282 1270 1282 1270 30289
526 20250311 103000 1803933922 1270 1272 1273 1270 10415
527 20250311 102900 1790691888 1271 1273 1273 1269 18738
528 20250311 102800 1766867749 1273 1274 1274 1272 7264
529 20250311 102700 1757616113 1275 1276 1276 1275 5753
530 20250311 102600 1750278195 1278 1277 1278 1275 8802
531 20250311 102500 1739040016 1277 1280 1280 1275 6271
532 20250311 102400 1731027020 1279 1271 1280 1271 11540
533 20250311 102300 1716305847 1270 1273 1277 1270 7785
534 20250311 102200 1706406309 1273 1273 1278 1270 28232
535 20250311 102100 1670515817 1273 1277 1277 1269 20566
536 20250311 102000 1644361272 1277 1275 1283 1269 66590
537 20250311 101900 1559459589 1277 1292 1292 1276 43526
538 20250311 101800 1503571639 1292 1299 1301 1287 57251
539 20250311 101700 1429525074 1292 1308 1315 1288 107928
540 20250311 101600 1289397250 1308 1273 1323 1273 313257
541 20250311 101500 881488153 1272 1269 1272 1269 4633
542 20250311 101400 875604217 1269 1270 1271 1269 6493
543 20250311 101300 867358031 1270 1276 1276 1270 10683
544 20250311 101200 853761872 1276 1268 1276 1266 31482
545 20250311 101100 813814846 1269 1266 1270 1266 1220
546 20250311 101000 812265954 1266 1268 1270 1266 11897
547 20250311 100900 797184512 1268 1263 1268 1263 11567
548 20250311 100800 782543980 1263 1257 1263 1256 13010
549 20250311 100700 766151235 1260 1256 1260 1256 154
550 20250311 100600 765957332 1260 1257 1260 1257 1521
551 20250311 100500 764041962 1256 1256 1256 1256 3265
552 20250311 100400 759941122 1256 1256 1256 1255 123
553 20250311 100300 759786651 1256 1253 1256 1253 1541
554 20250311 100200 757855772 1254 1254 1256 1254 4042
555 20250311 100100 752787094 1256 1256 1256 1256 222
556 20250311 100000 752508262 1256 1254 1256 1254 510
557 20250311 095900 751867722 1254 1255 1255 1254 813
558 20250311 095800 750848219 1256 1254 1256 1253 489
559 20250311 095700 750234999 1256 1256 1256 1256 0
560 20250311 095600 750234999 1256 1256 1256 1256 0
561 20250311 095500 750234999 1256 1256 1257 1253 1278
562 20250311 095400 748630303 1253 1253 1253 1253 400
563 20250311 095300 748129103 1257 1257 1260 1254 2705
564 20250311 095200 744735286 1255 1255 1255 1255 669
565 20250311 095100 743895691 1255 1255 1255 1254 4220
566 20250311 095000 738602310 1255 1256 1256 1255 2885
567 20250311 094900 734978774 1257 1256 1257 1256 2021
568 20250311 094800 732438378 1256 1258 1258 1256 1075
569 20250311 094700 731087174 1258 1259 1260 1258 14052
570 20250311 094600 713407551 1261 1261 1261 1261 22
571 20250311 094500 713379809 1261 1261 1261 1261 381
572 20250311 094400 712899368 1261 1261 1261 1261 1736
573 20250311 094300 710710272 1261 1260 1261 1260 794
574 20250311 094200 709709368 1261 1261 1261 1261 0
575 20250311 094100 709709368 1261 1255 1261 1255 1256
576 20250311 094000 708133076 1261 1260 1261 1255 2010
577 20250311 093900 705600494 1255 1255 1255 1255 623
578 20250311 093800 704818629 1260 1260 1261 1254 1736
579 20250311 093700 702637046 1260 1259 1260 1259 6703
580 20250311 093600 694191276 1260 1257 1260 1257 6038
581 20250311 093500 686600535 1257 1254 1257 1254 2855
582 20250311 093400 683020056 1254 1252 1254 1252 961
583 20250311 093300 681816860 1251 1254 1254 1251 4496
584 20250311 093200 676189463 1254 1254 1254 1252 3090
585 20250311 093100 672320093 1254 1253 1254 1252 2033
586 20250311 093000 669771228 1254 1256 1256 1250 16921
587 20250311 092900 648599561 1256 1257 1257 1256 22424
588 20250311 092800 620434355 1256 1254 1256 1253 6346
589 20250311 092700 612471126 1256 1260 1260 1255 9339
590 20250311 092600 600742508 1261 1263 1263 1260 77
591 20250311 092500 600645458 1263 1262 1263 1257 15175
592 20250311 092400 581561015 1263 1262 1263 1262 665
593 20250311 092300 580721621 1257 1257 1257 1257 2709
594 20250311 092200 577316408 1257 1262 1263 1257 5748
595 20250311 092100 570060432 1262 1258 1263 1256 6768
596 20250311 092000 561552776 1257 1260 1260 1257 11197
597 20250311 091900 547461810 1264 1265 1265 1260 5059
598 20250311 091800 541083629 1265 1268 1268 1265 68
599 20250311 091700 540997555 1265 1264 1265 1262 3362
600 20250311 091600 536747148 1266 1263 1266 1261 11805
601 20250311 091500 521856583 1263 1267 1267 1260 14629
602 20250311 091400 503375217 1266 1268 1269 1266 3526
603 20250311 091300 498905908 1269 1270 1270 1265 2732
604 20250311 091200 495448274 1270 1263 1270 1263 5938
605 20250311 091100 487930372 1263 1265 1266 1260 25799
606 20250311 091000 455352266 1270 1275 1276 1264 29208
607 20250311 090900 418237552 1273 1265 1273 1265 13131
608 20250311 090800 401560401 1264 1268 1268 1260 29451
609 20250311 090700 364347138 1268 1267 1270 1265 20831
610 20250311 090600 337960054 1267 1276 1278 1265 32902
611 20250311 090500 296163595 1277 1285 1287 1274 41649
612 20250311 090400 242896902 1288 1280 1290 1276 48909
613 20250311 090300 180180106 1282 1274 1282 1274 52584
614 20250311 090200 112983883 1274 1257 1274 1257 38542
615 20250311 090100 64242879 1259 1264 1264 1251 21432
616 20250311 090000 37317999 1265 1251 1265 1242 27967

1
027710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,111416600,0,139716416400,0.00
20250306,0,111416600,0,139939249600,0.00
20250305,0,111416600,0,139047916800,0.00
20250304,0,111416600,0,139270750000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 111416600 0 139716416400 0.00
3 20250306 0 111416600 0 139939249600 0.00
4 20250305 0 111416600 0 139047916800 0.00
5 20250304 0 111416600 0 139270750000 0.00