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

619
032580/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191700,605280833,1320,1320,1320,1320,10778
20250311,191600,605280833,1320,1320,1320,1320,0
20250311,191500,605280833,1320,1320,1320,1320,0
20250311,191400,605280833,1320,1320,1320,1320,0
20250311,191300,605280833,1320,1320,1320,1320,0
20250311,191200,605280833,1320,1320,1320,1320,0
20250311,191100,605280833,1320,1320,1320,1320,0
20250311,191000,605280833,1320,1320,1320,1320,0
20250311,190900,605280833,1320,1320,1320,1320,0
20250311,190800,605280833,1320,1320,1320,1320,0
20250311,190700,605280833,1320,1320,1320,1320,0
20250311,190600,605280833,1320,1320,1320,1320,0
20250311,190500,605280833,1320,1320,1320,1320,0
20250311,190400,605280833,1320,1320,1320,1320,0
20250311,190300,605280833,1320,1320,1320,1320,0
20250311,190200,605280833,1320,1320,1320,1320,0
20250311,190100,605280833,1320,1320,1320,1320,0
20250311,190000,605280833,1320,1320,1320,1320,0
20250311,185900,605280833,1320,1320,1320,1320,0
20250311,185800,605280833,1320,1320,1320,1320,0
20250311,185700,605280833,1320,1320,1320,1320,0
20250311,185600,605280833,1320,1320,1320,1320,0
20250311,185500,605280833,1320,1320,1320,1320,0
20250311,185400,605280833,1320,1320,1320,1320,0
20250311,185300,605280833,1320,1320,1320,1320,0
20250311,185200,605280833,1320,1320,1320,1320,0
20250311,185100,605280833,1320,1320,1320,1320,0
20250311,185000,605280833,1320,1320,1320,1320,0
20250311,184900,605280833,1320,1320,1320,1320,0
20250311,184800,605280833,1320,1320,1320,1320,0
20250311,184700,605280833,1320,1320,1320,1320,10778
20250311,184600,605280833,1320,1320,1320,1320,0
20250311,184500,605280833,1320,1320,1320,1320,0
20250311,184400,605280833,1320,1320,1320,1320,0
20250311,184300,605280833,1320,1320,1320,1320,0
20250311,184200,605280833,1320,1320,1320,1320,0
20250311,184100,605280833,1320,1320,1320,1320,0
20250311,184000,605280833,1320,1320,1320,1320,0
20250311,183900,605280833,1320,1320,1320,1320,0
20250311,183800,605280833,1320,1320,1320,1320,0
20250311,183700,605280833,1320,1320,1320,1320,0
20250311,183600,605280833,1320,1320,1320,1320,0
20250311,183500,605280833,1320,1320,1320,1320,0
20250311,183400,605280833,1320,1320,1320,1320,0
20250311,183300,605280833,1320,1320,1320,1320,0
20250311,183200,605280833,1320,1320,1320,1320,0
20250311,183100,605280833,1320,1320,1320,1320,0
20250311,183000,605280833,1320,1320,1320,1320,0
20250311,182900,605280833,1320,1320,1320,1320,0
20250311,182800,605280833,1320,1320,1320,1320,0
20250311,182700,605280833,1320,1320,1320,1320,0
20250311,182600,605280833,1320,1320,1320,1320,0
20250311,182500,605280833,1320,1320,1320,1320,0
20250311,182400,605280833,1320,1320,1320,1320,0
20250311,182300,605280833,1320,1320,1320,1320,0
20250311,182200,605280833,1320,1320,1320,1320,0
20250311,182100,605280833,1320,1320,1320,1320,0
20250311,182000,605280833,1320,1320,1320,1320,0
20250311,181900,605280833,1320,1320,1320,1320,0
20250311,181800,605280833,1320,1320,1320,1320,0
20250311,181700,605280833,1320,1320,1320,1320,10778
20250311,181600,605280833,1320,1320,1320,1320,0
20250311,181500,605280833,1320,1320,1320,1320,0
20250311,181400,605280833,1320,1320,1320,1320,0
20250311,181300,605280833,1320,1320,1320,1320,0
20250311,181200,605280833,1320,1320,1320,1320,0
20250311,181100,605280833,1320,1320,1320,1320,0
20250311,181000,605280833,1320,1320,1320,1320,0
20250311,180900,605280833,1320,1320,1320,1320,0
20250311,180800,605280833,1320,1320,1320,1320,0
20250311,180700,605280833,1320,1320,1320,1320,0
20250311,180600,605280833,1320,1320,1320,1320,0
20250311,180500,605280833,1320,1320,1320,1320,0
20250311,180400,605280833,1320,1320,1320,1320,0
20250311,180300,605280833,1320,1320,1320,1320,0
20250311,180200,605280833,1320,1320,1320,1320,0
20250311,180100,605280833,1320,1320,1320,1320,0
20250311,180000,605280833,1320,1320,1320,1320,0
20250311,175900,605280833,1320,1320,1320,1320,0
20250311,175800,605280833,1320,1320,1320,1320,0
20250311,175700,605280833,1320,1320,1320,1320,0
20250311,175600,605280833,1320,1320,1320,1320,0
20250311,175500,605280833,1320,1320,1320,1320,0
20250311,175400,605280833,1320,1320,1320,1320,0
20250311,175300,605280833,1320,1320,1320,1320,0
20250311,175200,605280833,1320,1320,1320,1320,0
20250311,175100,605280833,1320,1320,1320,1320,0
20250311,175000,605280833,1320,1320,1320,1320,0
20250311,174900,605280833,1320,1320,1320,1320,0
20250311,174800,605280833,1320,1320,1320,1320,0
20250311,174700,605280833,1320,1320,1320,1320,10778
20250311,174600,605280833,1320,1320,1320,1320,0
20250311,174500,605280833,1320,1320,1320,1320,0
20250311,174400,605280833,1320,1320,1320,1320,0
20250311,174300,605280833,1320,1320,1320,1320,0
20250311,174200,605280833,1320,1320,1320,1320,0
20250311,174100,605280833,1320,1320,1320,1320,0
20250311,174000,605280833,1320,1320,1320,1320,0
20250311,173900,605280833,1320,1320,1320,1320,0
20250311,173800,605280833,1320,1320,1320,1320,0
20250311,173700,605280833,1320,1320,1320,1320,0
20250311,173600,605280833,1320,1320,1320,1320,0
20250311,173500,605280833,1320,1320,1320,1320,0
20250311,173400,605280833,1320,1320,1320,1320,0
20250311,173300,605280833,1320,1320,1320,1320,0
20250311,173200,605280833,1320,1320,1320,1320,0
20250311,173100,605280833,1320,1320,1320,1320,0
20250311,173000,605280833,1320,1320,1320,1320,0
20250311,172900,605280833,1320,1320,1320,1320,0
20250311,172800,605280833,1320,1320,1320,1320,0
20250311,172700,605280833,1320,1320,1320,1320,0
20250311,172600,605280833,1320,1320,1320,1320,0
20250311,172500,605280833,1320,1320,1320,1320,0
20250311,172400,605280833,1320,1320,1320,1320,0
20250311,172300,605280833,1320,1320,1320,1320,0
20250311,172200,605280833,1320,1320,1320,1320,0
20250311,172100,605280833,1320,1320,1320,1320,0
20250311,172000,605280833,1320,1320,1320,1320,0
20250311,171900,605280833,1320,1320,1320,1320,0
20250311,171800,605280833,1320,1320,1320,1320,0
20250311,171700,605280833,1320,1320,1320,1320,10778
20250311,171600,605280833,1320,1320,1320,1320,0
20250311,171500,605280833,1320,1320,1320,1320,0
20250311,171400,605280833,1320,1320,1320,1320,0
20250311,171300,605280833,1320,1320,1320,1320,0
20250311,171200,605280833,1320,1320,1320,1320,0
20250311,171100,605280833,1320,1320,1320,1320,0
20250311,171000,605280833,1320,1320,1320,1320,0
20250311,170900,605280833,1320,1320,1320,1320,0
20250311,170800,605280833,1320,1320,1320,1320,0
20250311,170700,605280833,1320,1320,1320,1320,0
20250311,170600,605280833,1320,1320,1320,1320,0
20250311,170500,605280833,1320,1320,1320,1320,0
20250311,170400,605280833,1320,1320,1320,1320,0
20250311,170300,605280833,1320,1320,1320,1320,0
20250311,170200,605280833,1320,1320,1320,1320,0
20250311,170100,605280833,1320,1320,1320,1320,0
20250311,170000,605280833,1320,1320,1320,1320,0
20250311,165900,605280833,1320,1320,1320,1320,0
20250311,165800,605280833,1320,1320,1320,1320,0
20250311,165700,605280833,1320,1320,1320,1320,0
20250311,165600,605280833,1320,1320,1320,1320,0
20250311,165500,605280833,1320,1320,1320,1320,0
20250311,165400,605280833,1320,1320,1320,1320,0
20250311,165300,605280833,1320,1320,1320,1320,0
20250311,165200,605280833,1320,1320,1320,1320,0
20250311,165100,605280833,1320,1320,1320,1320,0
20250311,165000,605280833,1320,1320,1320,1320,0
20250311,164900,605280833,1320,1320,1320,1320,0
20250311,164800,605280833,1320,1320,1320,1320,0
20250311,164700,605280833,1320,1320,1320,1320,10778
20250311,164600,605280833,1320,1320,1320,1320,0
20250311,164500,605280833,1320,1320,1320,1320,0
20250311,164400,605280833,1320,1320,1320,1320,0
20250311,164300,605280833,1320,1320,1320,1320,0
20250311,164200,605280833,1320,1320,1320,1320,0
20250311,164100,605280833,1320,1320,1320,1320,0
20250311,164000,605280833,1320,1320,1320,1320,0
20250311,163900,605280833,1320,1320,1320,1320,0
20250311,163800,605280833,1320,1320,1320,1320,0
20250311,163700,605280833,1320,1320,1320,1320,0
20250311,163600,605280833,1320,1320,1320,1320,0
20250311,163500,605280833,1320,1320,1320,1320,0
20250311,163400,605280833,1320,1320,1320,1320,0
20250311,163300,605280833,1320,1320,1320,1320,0
20250311,163200,605280833,1320,1320,1320,1320,0
20250311,163100,605280833,1320,1320,1320,1320,0
20250311,163000,605280833,1320,1320,1320,1320,0
20250311,162900,605280833,1320,1320,1320,1320,0
20250311,162800,605280833,1320,1320,1320,1320,0
20250311,162700,605280833,1320,1320,1320,1320,0
20250311,162600,605280833,1320,1320,1320,1320,0
20250311,162500,605280833,1320,1320,1320,1320,0
20250311,162400,605280833,1320,1320,1320,1320,0
20250311,162300,605280833,1320,1320,1320,1320,0
20250311,162200,605280833,1320,1320,1320,1320,0
20250311,162100,605280833,1320,1320,1320,1320,0
20250311,162000,605280833,1320,1320,1320,1320,0
20250311,161900,605280833,1320,1320,1320,1320,0
20250311,161800,605280833,1320,1320,1320,1320,0
20250311,161700,605280833,1320,1320,1320,1320,10778
20250311,161600,605280833,1320,1320,1320,1320,0
20250311,161500,605280833,1320,1320,1320,1320,0
20250311,161400,605280833,1320,1320,1320,1320,0
20250311,161300,605280833,1320,1320,1320,1320,0
20250311,161200,605280833,1320,1320,1320,1320,0
20250311,161100,605280833,1320,1320,1320,1320,0
20250311,161000,605280833,1320,1320,1320,1320,0
20250311,160900,605280833,1320,1320,1320,1320,0
20250311,160800,605280833,1320,1320,1320,1320,0
20250311,160700,605280833,1320,1320,1320,1320,0
20250311,160600,605280833,1320,1320,1320,1320,0
20250311,160500,605280833,1320,1320,1320,1320,0
20250311,160400,605280833,1320,1320,1320,1320,0
20250311,160300,605280833,1320,1320,1320,1320,0
20250311,160200,605280833,1320,1320,1320,1320,0
20250311,160100,605280833,1320,1320,1320,1320,0
20250311,160000,605280833,1320,1320,1320,1320,0
20250311,155900,605280833,1320,1320,1320,1320,0
20250311,155800,605280833,1320,1320,1320,1320,0
20250311,155700,605280833,1320,1320,1320,1320,0
20250311,155600,605280833,1320,1320,1320,1320,0
20250311,155500,605280833,1320,1320,1320,1320,0
20250311,155400,605280833,1320,1320,1320,1320,0
20250311,155300,605280833,1320,1320,1320,1320,0
20250311,155200,605280833,1320,1320,1320,1320,0
20250311,155100,605280833,1320,1320,1320,1320,0
20250311,155000,605280833,1320,1320,1320,1320,0
20250311,154900,605280833,1320,1320,1320,1320,0
20250311,154800,605280833,1320,1320,1320,1320,0
20250311,154700,605280833,1320,1320,1320,1320,10778
20250311,154600,605280833,1320,1320,1320,1320,0
20250311,154500,605280833,1320,1320,1320,1320,0
20250311,154400,605280833,1320,1320,1320,1320,0
20250311,154300,605280833,1320,1320,1320,1320,0
20250311,154200,605280833,1320,1320,1320,1320,0
20250311,154100,605280833,1320,1320,1320,1320,0
20250311,154000,605280833,1320,1320,1320,1320,0
20250311,153900,605280833,1320,1320,1320,1320,0
20250311,153800,605280833,1320,1320,1320,1320,0
20250311,153700,605280833,1320,1320,1320,1320,0
20250311,153600,605280833,1320,1320,1320,1320,0
20250311,153500,605280833,1320,1320,1320,1320,0
20250311,153400,605280833,1320,1320,1320,1320,0
20250311,153300,605280833,1320,1320,1320,1320,0
20250311,153200,605280833,1320,1320,1320,1320,0
20250311,153100,605280833,1320,1320,1320,1320,0
20250311,153000,605280833,1320,1320,1320,1320,10778
20250311,152900,591053873,1320,1320,1320,1320,0
20250311,152800,591053873,1320,1320,1320,1320,0
20250311,152700,591053873,1320,1320,1320,1320,0
20250311,152600,591053873,1320,1320,1320,1320,0
20250311,152500,591053873,1320,1320,1320,1320,0
20250311,152400,591053873,1320,1320,1320,1320,0
20250311,152300,591053873,1320,1320,1320,1320,0
20250311,152200,591053873,1320,1320,1320,1320,0
20250311,152100,591053873,1320,1320,1320,1320,0
20250311,152000,591053873,1320,1320,1320,1320,0
20250311,151900,591053873,1320,1320,1322,1319,2356
20250311,151800,587942873,1314,1319,1320,1314,4012
20250311,151700,582658937,1319,1320,1320,1319,1201
20250311,151600,581073618,1321,1321,1321,1321,4
20250311,151500,581068334,1322,1322,1322,1322,1440
20250311,151400,579164654,1323,1323,1323,1323,0
20250311,151300,579164654,1323,1323,1323,1323,0
20250311,151200,579164654,1323,1323,1323,1323,0
20250311,151100,579164654,1323,1323,1323,1323,3
20250311,151000,579160685,1324,1324,1324,1324,0
20250311,150900,579160685,1324,1324,1324,1324,105
20250311,150800,579021665,1324,1321,1325,1321,2565
20250311,150700,575631771,1321,1322,1322,1316,102
20250311,150600,575497444,1320,1323,1323,1320,528
20250311,150500,574800456,1324,1324,1324,1324,378
20250311,150400,574299984,1324,1324,1326,1324,665
20250311,150300,573419520,1326,1324,1326,1324,8
20250311,150200,573408926,1326,1326,1326,1326,0
20250311,150100,573408926,1326,1326,1326,1326,1
20250311,150000,573407600,1325,1328,1328,1325,3012
20250311,145900,569412690,1330,1330,1331,1329,3352
20250311,145800,564954892,1332,1330,1332,1330,1148
20250311,145700,563427950,1331,1324,1331,1324,22215
20250311,145600,533972522,1325,1319,1325,1319,10816
20250311,145500,519669177,1319,1315,1319,1314,3582
20250311,145400,514957672,1317,1317,1317,1317,923
20250311,145300,513742081,1319,1319,1319,1319,0
20250311,145200,513742081,1319,1317,1319,1317,279
20250311,145100,513374464,1317,1314,1317,1314,219
20250311,145000,513086467,1313,1312,1313,1312,277
20250311,144900,512722964,1311,1310,1311,1310,2140
20250311,144800,509919424,1311,1312,1312,1311,163
20250311,144700,509705728,1314,1311,1314,1311,5
20250311,144600,509699164,1314,1314,1314,1314,10
20250311,144500,509686024,1314,1314,1314,1314,250
20250311,144400,509357524,1314,1311,1314,1311,100
20250311,144300,509226418,1314,1314,1314,1311,19
20250311,144200,509201458,1314,1314,1314,1314,0
20250311,144100,509201458,1314,1314,1314,1314,5
20250311,144000,509194888,1314,1314,1314,1314,0
20250311,143900,509194888,1314,1311,1314,1311,12
20250311,143800,509179126,1316,1316,1316,1316,0
20250311,143700,509179126,1316,1317,1317,1316,4640
20250311,143600,503072885,1316,1316,1316,1316,378
20250311,143500,502575437,1317,1317,1317,1317,0
20250311,143400,502575437,1317,1310,1317,1310,201
20250311,143300,502312120,1309,1310,1317,1309,2202
20250311,143200,499427494,1318,1319,1319,1318,202
20250311,143100,499161257,1311,1312,1320,1309,3507
20250311,143000,494568004,1320,1312,1320,1312,1538
20250311,142900,492549980,1312,1314,1320,1312,5046
20250311,142800,485929452,1320,1320,1320,1314,3
20250311,142700,485925498,1314,1319,1319,1314,2007
20250311,142600,483285556,1319,1319,1319,1319,3
20250311,142500,483281599,1320,1320,1320,1316,5
20250311,142400,483275003,1320,1320,1320,1320,0
20250311,142300,483275003,1320,1320,1320,1320,400
20250311,142200,482747003,1320,1319,1320,1319,1393
20250311,142100,480908757,1319,1315,1319,1315,2
20250311,142000,480906123,1320,1319,1320,1319,39
20250311,141900,480854681,1318,1319,1319,1314,13
20250311,141800,480837549,1319,1314,1319,1314,112
20250311,141700,480690371,1320,1318,1320,1314,1694
20250311,141600,478461340,1318,1322,1323,1318,5245
20250311,141500,471532541,1321,1318,1321,1317,2166
20250311,141400,468674351,1317,1312,1317,1312,2038
20250311,141300,465994664,1311,1309,1311,1309,6332
20250311,141200,457698076,1309,1308,1309,1308,1463
20250311,141100,455784371,1306,1306,1306,1306,146
20250311,141000,455593695,1305,1305,1305,1305,1159
20250311,140900,454081200,1305,1305,1305,1305,146
20250311,140800,453890670,1306,1306,1306,1306,0
20250311,140700,453890670,1306,1306,1306,1306,87
20250311,140600,453777048,1308,1308,1308,1307,899
20250311,140500,452601182,1308,1309,1309,1308,5324
20250311,140400,445634527,1312,1312,1312,1312,0
20250311,140300,445634527,1312,1311,1312,1311,900
20250311,140200,444453765,1312,1312,1312,1312,0
20250311,140100,444453765,1312,1310,1312,1310,110
20250311,140000,444309585,1310,1311,1312,1310,1213
20250311,135900,442719392,1311,1311,1311,1310,31
20250311,135800,442678752,1312,1312,1312,1312,3
20250311,135700,442674816,1312,1311,1312,1311,2
20250311,135600,442672193,1312,1312,1312,1312,0
20250311,135500,442672193,1312,1311,1312,1309,2472
20250311,135400,439432881,1312,1315,1316,1312,3181
20250311,135300,435259319,1315,1314,1315,1314,6555
20250311,135200,426643048,1314,1313,1314,1313,222
20250311,135100,426351561,1312,1310,1312,1310,6
20250311,135000,426343695,1313,1312,1313,1312,2
20250311,134900,426341070,1308,1313,1313,1308,3981
20250311,134800,421122820,1313,1313,1313,1313,3955
20250311,134700,415929905,1314,1314,1314,1314,601
20250311,134600,415140191,1308,1312,1314,1308,3874
20250311,134500,410051771,1315,1308,1315,1308,4614
20250311,134400,404007710,1308,1308,1309,1308,5417
20250311,134300,396920562,1309,1305,1309,1305,1968
20250311,134200,394346746,1305,1302,1305,1302,7
20250311,134100,394337620,1302,1307,1309,1302,10
20250311,134000,394324545,1307,1308,1310,1307,8472
20250311,133900,383245574,1308,1304,1308,1304,13788
20250311,133800,365251819,1305,1304,1305,1304,1477
20250311,133700,363325710,1304,1306,1306,1301,4
20250311,133600,363320494,1305,1299,1305,1299,3491
20250311,133500,358764823,1300,1298,1300,1298,359
20250311,133400,358298832,1299,1300,1300,1298,72
20250311,133300,358205309,1299,1299,1299,1299,110
20250311,133200,358062419,1307,1307,1307,1307,0
20250311,133100,358062419,1307,1305,1307,1305,6
20250311,133000,358054587,1305,1305,1308,1298,581
20250311,132900,357295807,1305,1305,1305,1305,0
20250311,132800,357295807,1305,1304,1306,1304,1038
20250311,132700,355941218,1304,1304,1304,1302,5700
20250311,132600,348510964,1304,1302,1304,1302,293
20250311,132500,348128911,1302,1298,1302,1298,1833
20250311,132400,345746358,1299,1296,1299,1296,2457
20250311,132300,342558635,1291,1297,1297,1291,573
20250311,132200,341816792,1297,1293,1297,1290,152
20250311,132100,341620465,1297,1296,1297,1296,1404
20250311,132000,339800861,1297,1296,1297,1296,200
20250311,131900,339541569,1295,1292,1295,1292,3358
20250311,131800,335194446,1292,1291,1292,1291,1914
20250311,131700,332723471,1291,1291,1291,1289,40
20250311,131600,332671839,1291,1291,1291,1291,10
20250311,131500,332658929,1291,1291,1291,1286,77
20250311,131400,332559809,1290,1290,1290,1290,1000
20250311,131300,331269809,1290,1289,1290,1289,3
20250311,131200,331265941,1290,1288,1290,1288,32
20250311,131100,331224663,1282,1282,1282,1282,0
20250311,131000,331224663,1282,1290,1290,1282,439
20250311,130900,330661857,1290,1290,1290,1290,438
20250311,130800,330096837,1290,1282,1290,1282,2420
20250311,130700,326979037,1290,1290,1290,1290,52
20250311,130600,326911957,1290,1290,1290,1290,2129
20250311,130500,324165547,1289,1289,1289,1289,2431
20250311,130400,321031988,1289,1289,1289,1289,0
20250311,130300,321031988,1289,1288,1289,1288,29
20250311,130200,320994635,1288,1288,1288,1288,500
20250311,130100,320350635,1288,1288,1288,1288,0
20250311,130000,320350635,1288,1288,1288,1288,0
20250311,125900,320350635,1288,1288,1288,1288,1
20250311,125800,320349347,1287,1287,1287,1287,157
20250311,125700,320147288,1281,1281,1281,1281,0
20250311,125600,320147288,1281,1282,1282,1281,23636
20250311,125500,289866479,1288,1287,1288,1287,225
20250311,125400,289576719,1287,1288,1288,1287,101
20250311,125300,289446731,1287,1287,1287,1287,1
20250311,125200,289445444,1281,1281,1281,1281,0
20250311,125100,289445444,1281,1281,1281,1281,1301
20250311,125000,287778863,1288,1288,1288,1288,0
20250311,124900,287778863,1288,1288,1288,1288,1
20250311,124800,287777575,1281,1281,1281,1281,0
20250311,124700,287777575,1281,1283,1283,1281,2000
20250311,124600,285215337,1283,1283,1283,1283,1
20250311,124500,285214054,1288,1288,1288,1288,0
20250311,124400,285214054,1288,1288,1288,1288,0
20250311,124300,285214054,1288,1288,1288,1288,1400
20250311,124200,283410854,1288,1288,1288,1287,115
20250311,124100,283262736,1288,1288,1288,1288,0
20250311,124000,283262736,1288,1288,1288,1288,1
20250311,123900,283261448,1285,1288,1288,1285,86
20250311,123800,283150701,1288,1285,1288,1285,2
20250311,123700,283148128,1288,1288,1288,1288,10
20250311,123600,283135248,1288,1286,1288,1286,295
20250311,123500,282755541,1287,1284,1287,1280,5439
20250311,123400,275787295,1284,1284,1284,1284,0
20250311,123300,275787295,1284,1283,1284,1283,2370
20250311,123200,272745424,1282,1281,1282,1281,1048
20250311,123100,271402388,1282,1282,1282,1282,1
20250311,123000,271401106,1281,1281,1281,1281,964
20250311,122900,270166222,1281,1281,1281,1281,0
20250311,122800,270166222,1281,1275,1281,1275,1201
20250311,122700,268634941,1281,1281,1281,1281,0
20250311,122600,268634941,1281,1276,1281,1276,644
20250311,122500,267811037,1281,1281,1281,1281,0
20250311,122400,267811037,1281,1281,1281,1281,0
20250311,122300,267811037,1281,1281,1281,1281,300
20250311,122200,267426737,1281,1281,1281,1281,0
20250311,122100,267426737,1281,1281,1281,1281,0
20250311,122000,267426737,1281,1281,1281,1281,0
20250311,121900,267426737,1281,1281,1281,1281,0
20250311,121800,267426737,1281,1281,1281,1281,100
20250311,121700,267298637,1281,1281,1281,1281,0
20250311,121600,267298637,1281,1281,1281,1281,1
20250311,121500,267297356,1276,1276,1276,1276,5
20250311,121400,267290976,1281,1281,1281,1281,0
20250311,121300,267290976,1281,1281,1281,1281,0
20250311,121200,267290976,1281,1281,1281,1281,1
20250311,121100,267289695,1281,1281,1281,1281,0
20250311,121000,267289695,1281,1281,1281,1281,1
20250311,120900,267288414,1275,1275,1275,1275,700
20250311,120800,266395914,1282,1275,1282,1275,96
20250311,120700,266273507,1281,1277,1281,1277,7968
20250311,120600,256081814,1277,1276,1277,1276,151
20250311,120500,255889123,1276,1276,1276,1276,0
20250311,120400,255889123,1276,1275,1276,1275,771
20250311,120300,254905427,1276,1276,1276,1276,1
20250311,120200,254904151,1275,1275,1276,1275,330
20250311,120100,254483400,1275,1275,1275,1275,300
20250311,120000,254100900,1275,1275,1275,1275,1
20250311,115900,254099625,1275,1275,1275,1275,310
20250311,115800,253704375,1276,1276,1276,1276,0
20250311,115700,253704375,1276,1276,1276,1276,0
20250311,115600,253704375,1276,1276,1276,1276,0
20250311,115500,253704375,1276,1276,1276,1276,0
20250311,115400,253704375,1276,1276,1276,1276,0
20250311,115300,253704375,1276,1276,1276,1276,0
20250311,115200,253704375,1276,1276,1276,1276,0
20250311,115100,253704375,1276,1276,1276,1276,44
20250311,115000,253648231,1274,1274,1274,1274,0
20250311,114900,253648231,1274,1274,1274,1274,0
20250311,114800,253648231,1274,1274,1274,1274,0
20250311,114700,253648231,1274,1274,1274,1274,0
20250311,114600,253648231,1274,1274,1274,1274,79
20250311,114500,253547585,1276,1276,1276,1276,0
20250311,114400,253547585,1276,1276,1276,1276,200
20250311,114300,253292385,1276,1276,1276,1276,0
20250311,114200,253292385,1276,1276,1276,1276,0
20250311,114100,253292385,1276,1276,1276,1276,399
20250311,114000,252783261,1274,1276,1276,1274,1299
20250311,113900,251126885,1276,1275,1276,1275,230
20250311,113800,250833609,1275,1273,1275,1273,1008
20250311,113700,249549322,1270,1273,1273,1270,477
20250311,113600,248942194,1274,1274,1274,1274,0
20250311,113500,248942194,1274,1270,1274,1270,11
20250311,113400,248928220,1274,1274,1274,1274,54
20250311,113300,248859424,1274,1274,1274,1274,0
20250311,113200,248859424,1274,1273,1274,1273,1108
20250311,113100,247448831,1274,1274,1274,1274,0
20250311,113000,247448831,1274,1274,1274,1274,0
20250311,112900,247448831,1274,1273,1274,1273,2550
20250311,112800,244200311,1273,1273,1273,1273,0
20250311,112700,244200311,1273,1273,1273,1273,903
20250311,112600,243050792,1274,1274,1274,1274,7
20250311,112500,243041874,1274,1272,1274,1272,3128
20250311,112400,239059931,1272,1272,1272,1272,0
20250311,112300,239059931,1272,1272,1272,1272,11
20250311,112200,239045939,1272,1272,1272,1272,21
20250311,112100,239019227,1273,1273,1273,1273,0
20250311,112000,239019227,1273,1273,1273,1273,0
20250311,111900,239019227,1273,1273,1273,1273,0
20250311,111800,239019227,1273,1273,1273,1273,1
20250311,111700,239017954,1272,1268,1272,1268,9909
20250311,111600,226425663,1268,1268,1268,1268,36
20250311,111500,226380015,1268,1268,1268,1268,10
20250311,111400,226367335,1268,1267,1268,1267,137
20250311,111300,226193685,1267,1267,1267,1267,0
20250311,111200,226193685,1267,1266,1267,1266,114
20250311,111100,226049253,1265,1265,1265,1265,6
20250311,111000,226041663,1258,1258,1258,1258,80
20250311,110900,225941023,1257,1257,1257,1257,0
20250311,110800,225941023,1257,1257,1257,1257,0
20250311,110700,225941023,1257,1257,1257,1257,708
20250311,110600,225051067,1261,1261,1261,1261,0
20250311,110500,225051067,1261,1261,1261,1261,729
20250311,110400,224131798,1255,1261,1261,1255,13000
20250311,110300,207789940,1261,1261,1261,1261,0
20250311,110200,207789940,1261,1261,1261,1261,0
20250311,110100,207789940,1261,1262,1262,1261,1739
20250311,110000,205596124,1262,1262,1262,1262,0
20250311,105900,205596124,1262,1262,1262,1262,0
20250311,105800,205596124,1262,1262,1262,1262,211
20250311,105700,205329842,1262,1264,1264,1262,220
20250311,105600,205051983,1264,1264,1264,1264,0
20250311,105500,205051983,1264,1264,1264,1264,0
20250311,105400,205051983,1264,1264,1264,1264,100
20250311,105300,204925583,1270,1270,1270,1270,0
20250311,105200,204925583,1270,1270,1270,1270,0
20250311,105100,204925583,1270,1269,1270,1269,481
20250311,105000,204314924,1262,1262,1262,1262,22
20250311,104900,204287160,1262,1262,1262,1262,0
20250311,104800,204287160,1262,1262,1262,1262,0
20250311,104700,204287160,1262,1270,1270,1262,1286
20250311,104600,202655733,1270,1269,1270,1269,859
20250311,104500,201564853,1270,1269,1270,1269,4
20250311,104400,201559776,1269,1269,1269,1269,100
20250311,104300,201432876,1269,1269,1269,1269,21
20250311,104200,201406227,1269,1265,1269,1265,88
20250311,104100,201294903,1265,1265,1265,1265,0
20250311,104000,201294903,1265,1265,1265,1265,2894
20250311,103900,197633993,1265,1265,1265,1265,0
20250311,103800,197633993,1265,1263,1265,1261,475
20250311,103700,197033603,1265,1265,1265,1265,4
20250311,103600,197028543,1265,1265,1265,1265,7
20250311,103500,197019688,1261,1265,1265,1261,920
20250311,103400,195859488,1265,1265,1265,1265,21
20250311,103300,195832923,1260,1260,1260,1260,100
20250311,103200,195706923,1260,1260,1260,1260,1201
20250311,103100,194193663,1260,1260,1260,1260,0
20250311,103000,194193663,1260,1260,1260,1260,707
20250311,102900,193302843,1260,1260,1260,1260,0
20250311,102800,193302843,1260,1260,1260,1260,530
20250311,102700,192635043,1265,1265,1265,1260,6691
20250311,102600,184176683,1261,1265,1265,1261,4942
20250311,102500,177942817,1265,1265,1265,1265,5
20250311,102400,177936492,1265,1261,1265,1261,102
20250311,102300,177807466,1265,1261,1265,1261,66
20250311,102200,177724236,1265,1265,1265,1265,1
20250311,102100,177722971,1261,1265,1265,1261,550
20250311,102000,177029221,1265,1265,1265,1265,120
20250311,101900,176877421,1261,1262,1262,1261,1038
20250311,101800,175568098,1262,1263,1263,1262,33
20250311,101700,175526427,1264,1264,1264,1264,5
20250311,101600,175520107,1262,1264,1264,1262,1929
20250311,101500,173084397,1265,1264,1265,1264,9
20250311,101400,173073020,1265,1265,1265,1264,1354
20250311,101300,171361562,1265,1265,1265,1265,959
20250311,101200,170148427,1265,1269,1269,1265,43
20250311,101100,170094028,1271,1271,1271,1271,501
20250311,101000,169457257,1271,1265,1271,1265,1188
20250311,100900,167954431,1265,1273,1273,1265,301
20250311,100800,167573658,1265,1269,1275,1265,3020
20250311,100700,163751937,1267,1268,1268,1267,1137
20250311,100600,162310357,1269,1269,1269,1269,359
20250311,100500,161854786,1276,1277,1277,1268,110
20250311,100400,161714989,1277,1277,1277,1277,0
20250311,100300,161714989,1277,1277,1277,1277,0
20250311,100200,161714989,1277,1277,1277,1277,22
20250311,100100,161686895,1277,1277,1277,1277,1
20250311,100000,161685618,1277,1277,1277,1277,0
20250311,095900,161685618,1277,1277,1277,1277,800
20250311,095800,160664018,1277,1277,1277,1277,0
20250311,095700,160664018,1277,1277,1277,1277,0
20250311,095600,160664018,1277,1277,1277,1277,1
20250311,095500,160662741,1268,1268,1268,1268,2
20250311,095400,160660205,1278,1271,1278,1264,4061
20250311,095300,155520646,1275,1275,1275,1275,1
20250311,095200,155519371,1272,1272,1272,1272,2
20250311,095100,155516827,1272,1275,1275,1272,3801
20250311,095000,150681643,1274,1274,1274,1274,1
20250311,094900,150680369,1275,1275,1275,1275,16
20250311,094800,150659969,1275,1278,1278,1275,88
20250311,094700,150547520,1278,1278,1278,1278,5
20250311,094600,150541130,1278,1285,1285,1278,528
20250311,094500,149866289,1285,1277,1285,1277,4441
20250311,094400,144186758,1277,1273,1277,1273,577
20250311,094300,143452233,1273,1273,1273,1273,1
20250311,094200,143450960,1273,1273,1273,1273,1
20250311,094100,143449687,1272,1272,1272,1272,0
20250311,094000,143449687,1272,1272,1272,1272,0
20250311,093900,143449687,1272,1273,1273,1272,216
20250311,093800,143174934,1271,1271,1271,1271,0
20250311,093700,143174934,1271,1271,1271,1271,0
20250311,093600,143174934,1271,1271,1271,1271,0
20250311,093500,143174934,1271,1271,1271,1271,371
20250311,093400,142703393,1271,1272,1277,1271,273
20250311,093300,142355017,1272,1272,1272,1272,0
20250311,093200,142355017,1272,1274,1274,1272,902
20250311,093100,141205871,1275,1274,1276,1274,13413
20250311,093000,124091856,1272,1273,1274,1272,2158
20250311,092900,121345077,1272,1270,1272,1270,1373
20250311,092800,119601227,1269,1261,1269,1256,11803
20250311,092700,104715663,1269,1259,1269,1255,849
20250311,092600,103645455,1255,1258,1258,1255,1342
20250311,092500,101958119,1258,1260,1260,1258,521
20250311,092400,101302495,1263,1263,1263,1263,1906
20250311,092300,98895217,1260,1258,1260,1255,1883
20250311,092200,96530724,1258,1258,1258,1258,0
20250311,092100,96530724,1258,1258,1258,1258,2
20250311,092000,96528208,1257,1257,1257,1257,0
20250311,091900,96528208,1257,1257,1257,1255,1601
20250311,091800,94517947,1255,1258,1258,1255,150
20250311,091700,94329688,1258,1258,1258,1258,1000
20250311,091600,93071688,1262,1262,1262,1262,2
20250311,091500,93069164,1262,1259,1262,1255,2215
20250311,091400,90287824,1254,1254,1254,1254,213
20250311,091300,90020722,1257,1255,1257,1253,1301
20250311,091200,88388810,1254,1254,1254,1254,909
20250311,091100,87248924,1257,1254,1257,1253,7225
20250311,091000,78190445,1254,1257,1257,1254,1770
20250311,090900,75968840,1255,1260,1262,1255,1722
20250311,090800,73802898,1257,1257,1257,1256,2201
20250311,090700,71036334,1257,1252,1257,1252,331
20250311,090600,70621822,1252,1252,1252,1252,1557
20250311,090500,68672458,1251,1256,1256,1251,3378
20250311,090400,64435746,1251,1256,1256,1251,2235
20250311,090300,61639555,1251,1258,1258,1250,11099
20250311,090200,47733986,1262,1267,1267,1259,5063
20250311,090100,41350816,1261,1263,1271,1261,10786
20250311,090000,27732047,1265,1268,1269,1264,13458
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191700 605280833 1320 1320 1320 1320 10778
3 20250311 191600 605280833 1320 1320 1320 1320 0
4 20250311 191500 605280833 1320 1320 1320 1320 0
5 20250311 191400 605280833 1320 1320 1320 1320 0
6 20250311 191300 605280833 1320 1320 1320 1320 0
7 20250311 191200 605280833 1320 1320 1320 1320 0
8 20250311 191100 605280833 1320 1320 1320 1320 0
9 20250311 191000 605280833 1320 1320 1320 1320 0
10 20250311 190900 605280833 1320 1320 1320 1320 0
11 20250311 190800 605280833 1320 1320 1320 1320 0
12 20250311 190700 605280833 1320 1320 1320 1320 0
13 20250311 190600 605280833 1320 1320 1320 1320 0
14 20250311 190500 605280833 1320 1320 1320 1320 0
15 20250311 190400 605280833 1320 1320 1320 1320 0
16 20250311 190300 605280833 1320 1320 1320 1320 0
17 20250311 190200 605280833 1320 1320 1320 1320 0
18 20250311 190100 605280833 1320 1320 1320 1320 0
19 20250311 190000 605280833 1320 1320 1320 1320 0
20 20250311 185900 605280833 1320 1320 1320 1320 0
21 20250311 185800 605280833 1320 1320 1320 1320 0
22 20250311 185700 605280833 1320 1320 1320 1320 0
23 20250311 185600 605280833 1320 1320 1320 1320 0
24 20250311 185500 605280833 1320 1320 1320 1320 0
25 20250311 185400 605280833 1320 1320 1320 1320 0
26 20250311 185300 605280833 1320 1320 1320 1320 0
27 20250311 185200 605280833 1320 1320 1320 1320 0
28 20250311 185100 605280833 1320 1320 1320 1320 0
29 20250311 185000 605280833 1320 1320 1320 1320 0
30 20250311 184900 605280833 1320 1320 1320 1320 0
31 20250311 184800 605280833 1320 1320 1320 1320 0
32 20250311 184700 605280833 1320 1320 1320 1320 10778
33 20250311 184600 605280833 1320 1320 1320 1320 0
34 20250311 184500 605280833 1320 1320 1320 1320 0
35 20250311 184400 605280833 1320 1320 1320 1320 0
36 20250311 184300 605280833 1320 1320 1320 1320 0
37 20250311 184200 605280833 1320 1320 1320 1320 0
38 20250311 184100 605280833 1320 1320 1320 1320 0
39 20250311 184000 605280833 1320 1320 1320 1320 0
40 20250311 183900 605280833 1320 1320 1320 1320 0
41 20250311 183800 605280833 1320 1320 1320 1320 0
42 20250311 183700 605280833 1320 1320 1320 1320 0
43 20250311 183600 605280833 1320 1320 1320 1320 0
44 20250311 183500 605280833 1320 1320 1320 1320 0
45 20250311 183400 605280833 1320 1320 1320 1320 0
46 20250311 183300 605280833 1320 1320 1320 1320 0
47 20250311 183200 605280833 1320 1320 1320 1320 0
48 20250311 183100 605280833 1320 1320 1320 1320 0
49 20250311 183000 605280833 1320 1320 1320 1320 0
50 20250311 182900 605280833 1320 1320 1320 1320 0
51 20250311 182800 605280833 1320 1320 1320 1320 0
52 20250311 182700 605280833 1320 1320 1320 1320 0
53 20250311 182600 605280833 1320 1320 1320 1320 0
54 20250311 182500 605280833 1320 1320 1320 1320 0
55 20250311 182400 605280833 1320 1320 1320 1320 0
56 20250311 182300 605280833 1320 1320 1320 1320 0
57 20250311 182200 605280833 1320 1320 1320 1320 0
58 20250311 182100 605280833 1320 1320 1320 1320 0
59 20250311 182000 605280833 1320 1320 1320 1320 0
60 20250311 181900 605280833 1320 1320 1320 1320 0
61 20250311 181800 605280833 1320 1320 1320 1320 0
62 20250311 181700 605280833 1320 1320 1320 1320 10778
63 20250311 181600 605280833 1320 1320 1320 1320 0
64 20250311 181500 605280833 1320 1320 1320 1320 0
65 20250311 181400 605280833 1320 1320 1320 1320 0
66 20250311 181300 605280833 1320 1320 1320 1320 0
67 20250311 181200 605280833 1320 1320 1320 1320 0
68 20250311 181100 605280833 1320 1320 1320 1320 0
69 20250311 181000 605280833 1320 1320 1320 1320 0
70 20250311 180900 605280833 1320 1320 1320 1320 0
71 20250311 180800 605280833 1320 1320 1320 1320 0
72 20250311 180700 605280833 1320 1320 1320 1320 0
73 20250311 180600 605280833 1320 1320 1320 1320 0
74 20250311 180500 605280833 1320 1320 1320 1320 0
75 20250311 180400 605280833 1320 1320 1320 1320 0
76 20250311 180300 605280833 1320 1320 1320 1320 0
77 20250311 180200 605280833 1320 1320 1320 1320 0
78 20250311 180100 605280833 1320 1320 1320 1320 0
79 20250311 180000 605280833 1320 1320 1320 1320 0
80 20250311 175900 605280833 1320 1320 1320 1320 0
81 20250311 175800 605280833 1320 1320 1320 1320 0
82 20250311 175700 605280833 1320 1320 1320 1320 0
83 20250311 175600 605280833 1320 1320 1320 1320 0
84 20250311 175500 605280833 1320 1320 1320 1320 0
85 20250311 175400 605280833 1320 1320 1320 1320 0
86 20250311 175300 605280833 1320 1320 1320 1320 0
87 20250311 175200 605280833 1320 1320 1320 1320 0
88 20250311 175100 605280833 1320 1320 1320 1320 0
89 20250311 175000 605280833 1320 1320 1320 1320 0
90 20250311 174900 605280833 1320 1320 1320 1320 0
91 20250311 174800 605280833 1320 1320 1320 1320 0
92 20250311 174700 605280833 1320 1320 1320 1320 10778
93 20250311 174600 605280833 1320 1320 1320 1320 0
94 20250311 174500 605280833 1320 1320 1320 1320 0
95 20250311 174400 605280833 1320 1320 1320 1320 0
96 20250311 174300 605280833 1320 1320 1320 1320 0
97 20250311 174200 605280833 1320 1320 1320 1320 0
98 20250311 174100 605280833 1320 1320 1320 1320 0
99 20250311 174000 605280833 1320 1320 1320 1320 0
100 20250311 173900 605280833 1320 1320 1320 1320 0
101 20250311 173800 605280833 1320 1320 1320 1320 0
102 20250311 173700 605280833 1320 1320 1320 1320 0
103 20250311 173600 605280833 1320 1320 1320 1320 0
104 20250311 173500 605280833 1320 1320 1320 1320 0
105 20250311 173400 605280833 1320 1320 1320 1320 0
106 20250311 173300 605280833 1320 1320 1320 1320 0
107 20250311 173200 605280833 1320 1320 1320 1320 0
108 20250311 173100 605280833 1320 1320 1320 1320 0
109 20250311 173000 605280833 1320 1320 1320 1320 0
110 20250311 172900 605280833 1320 1320 1320 1320 0
111 20250311 172800 605280833 1320 1320 1320 1320 0
112 20250311 172700 605280833 1320 1320 1320 1320 0
113 20250311 172600 605280833 1320 1320 1320 1320 0
114 20250311 172500 605280833 1320 1320 1320 1320 0
115 20250311 172400 605280833 1320 1320 1320 1320 0
116 20250311 172300 605280833 1320 1320 1320 1320 0
117 20250311 172200 605280833 1320 1320 1320 1320 0
118 20250311 172100 605280833 1320 1320 1320 1320 0
119 20250311 172000 605280833 1320 1320 1320 1320 0
120 20250311 171900 605280833 1320 1320 1320 1320 0
121 20250311 171800 605280833 1320 1320 1320 1320 0
122 20250311 171700 605280833 1320 1320 1320 1320 10778
123 20250311 171600 605280833 1320 1320 1320 1320 0
124 20250311 171500 605280833 1320 1320 1320 1320 0
125 20250311 171400 605280833 1320 1320 1320 1320 0
126 20250311 171300 605280833 1320 1320 1320 1320 0
127 20250311 171200 605280833 1320 1320 1320 1320 0
128 20250311 171100 605280833 1320 1320 1320 1320 0
129 20250311 171000 605280833 1320 1320 1320 1320 0
130 20250311 170900 605280833 1320 1320 1320 1320 0
131 20250311 170800 605280833 1320 1320 1320 1320 0
132 20250311 170700 605280833 1320 1320 1320 1320 0
133 20250311 170600 605280833 1320 1320 1320 1320 0
134 20250311 170500 605280833 1320 1320 1320 1320 0
135 20250311 170400 605280833 1320 1320 1320 1320 0
136 20250311 170300 605280833 1320 1320 1320 1320 0
137 20250311 170200 605280833 1320 1320 1320 1320 0
138 20250311 170100 605280833 1320 1320 1320 1320 0
139 20250311 170000 605280833 1320 1320 1320 1320 0
140 20250311 165900 605280833 1320 1320 1320 1320 0
141 20250311 165800 605280833 1320 1320 1320 1320 0
142 20250311 165700 605280833 1320 1320 1320 1320 0
143 20250311 165600 605280833 1320 1320 1320 1320 0
144 20250311 165500 605280833 1320 1320 1320 1320 0
145 20250311 165400 605280833 1320 1320 1320 1320 0
146 20250311 165300 605280833 1320 1320 1320 1320 0
147 20250311 165200 605280833 1320 1320 1320 1320 0
148 20250311 165100 605280833 1320 1320 1320 1320 0
149 20250311 165000 605280833 1320 1320 1320 1320 0
150 20250311 164900 605280833 1320 1320 1320 1320 0
151 20250311 164800 605280833 1320 1320 1320 1320 0
152 20250311 164700 605280833 1320 1320 1320 1320 10778
153 20250311 164600 605280833 1320 1320 1320 1320 0
154 20250311 164500 605280833 1320 1320 1320 1320 0
155 20250311 164400 605280833 1320 1320 1320 1320 0
156 20250311 164300 605280833 1320 1320 1320 1320 0
157 20250311 164200 605280833 1320 1320 1320 1320 0
158 20250311 164100 605280833 1320 1320 1320 1320 0
159 20250311 164000 605280833 1320 1320 1320 1320 0
160 20250311 163900 605280833 1320 1320 1320 1320 0
161 20250311 163800 605280833 1320 1320 1320 1320 0
162 20250311 163700 605280833 1320 1320 1320 1320 0
163 20250311 163600 605280833 1320 1320 1320 1320 0
164 20250311 163500 605280833 1320 1320 1320 1320 0
165 20250311 163400 605280833 1320 1320 1320 1320 0
166 20250311 163300 605280833 1320 1320 1320 1320 0
167 20250311 163200 605280833 1320 1320 1320 1320 0
168 20250311 163100 605280833 1320 1320 1320 1320 0
169 20250311 163000 605280833 1320 1320 1320 1320 0
170 20250311 162900 605280833 1320 1320 1320 1320 0
171 20250311 162800 605280833 1320 1320 1320 1320 0
172 20250311 162700 605280833 1320 1320 1320 1320 0
173 20250311 162600 605280833 1320 1320 1320 1320 0
174 20250311 162500 605280833 1320 1320 1320 1320 0
175 20250311 162400 605280833 1320 1320 1320 1320 0
176 20250311 162300 605280833 1320 1320 1320 1320 0
177 20250311 162200 605280833 1320 1320 1320 1320 0
178 20250311 162100 605280833 1320 1320 1320 1320 0
179 20250311 162000 605280833 1320 1320 1320 1320 0
180 20250311 161900 605280833 1320 1320 1320 1320 0
181 20250311 161800 605280833 1320 1320 1320 1320 0
182 20250311 161700 605280833 1320 1320 1320 1320 10778
183 20250311 161600 605280833 1320 1320 1320 1320 0
184 20250311 161500 605280833 1320 1320 1320 1320 0
185 20250311 161400 605280833 1320 1320 1320 1320 0
186 20250311 161300 605280833 1320 1320 1320 1320 0
187 20250311 161200 605280833 1320 1320 1320 1320 0
188 20250311 161100 605280833 1320 1320 1320 1320 0
189 20250311 161000 605280833 1320 1320 1320 1320 0
190 20250311 160900 605280833 1320 1320 1320 1320 0
191 20250311 160800 605280833 1320 1320 1320 1320 0
192 20250311 160700 605280833 1320 1320 1320 1320 0
193 20250311 160600 605280833 1320 1320 1320 1320 0
194 20250311 160500 605280833 1320 1320 1320 1320 0
195 20250311 160400 605280833 1320 1320 1320 1320 0
196 20250311 160300 605280833 1320 1320 1320 1320 0
197 20250311 160200 605280833 1320 1320 1320 1320 0
198 20250311 160100 605280833 1320 1320 1320 1320 0
199 20250311 160000 605280833 1320 1320 1320 1320 0
200 20250311 155900 605280833 1320 1320 1320 1320 0
201 20250311 155800 605280833 1320 1320 1320 1320 0
202 20250311 155700 605280833 1320 1320 1320 1320 0
203 20250311 155600 605280833 1320 1320 1320 1320 0
204 20250311 155500 605280833 1320 1320 1320 1320 0
205 20250311 155400 605280833 1320 1320 1320 1320 0
206 20250311 155300 605280833 1320 1320 1320 1320 0
207 20250311 155200 605280833 1320 1320 1320 1320 0
208 20250311 155100 605280833 1320 1320 1320 1320 0
209 20250311 155000 605280833 1320 1320 1320 1320 0
210 20250311 154900 605280833 1320 1320 1320 1320 0
211 20250311 154800 605280833 1320 1320 1320 1320 0
212 20250311 154700 605280833 1320 1320 1320 1320 10778
213 20250311 154600 605280833 1320 1320 1320 1320 0
214 20250311 154500 605280833 1320 1320 1320 1320 0
215 20250311 154400 605280833 1320 1320 1320 1320 0
216 20250311 154300 605280833 1320 1320 1320 1320 0
217 20250311 154200 605280833 1320 1320 1320 1320 0
218 20250311 154100 605280833 1320 1320 1320 1320 0
219 20250311 154000 605280833 1320 1320 1320 1320 0
220 20250311 153900 605280833 1320 1320 1320 1320 0
221 20250311 153800 605280833 1320 1320 1320 1320 0
222 20250311 153700 605280833 1320 1320 1320 1320 0
223 20250311 153600 605280833 1320 1320 1320 1320 0
224 20250311 153500 605280833 1320 1320 1320 1320 0
225 20250311 153400 605280833 1320 1320 1320 1320 0
226 20250311 153300 605280833 1320 1320 1320 1320 0
227 20250311 153200 605280833 1320 1320 1320 1320 0
228 20250311 153100 605280833 1320 1320 1320 1320 0
229 20250311 153000 605280833 1320 1320 1320 1320 10778
230 20250311 152900 591053873 1320 1320 1320 1320 0
231 20250311 152800 591053873 1320 1320 1320 1320 0
232 20250311 152700 591053873 1320 1320 1320 1320 0
233 20250311 152600 591053873 1320 1320 1320 1320 0
234 20250311 152500 591053873 1320 1320 1320 1320 0
235 20250311 152400 591053873 1320 1320 1320 1320 0
236 20250311 152300 591053873 1320 1320 1320 1320 0
237 20250311 152200 591053873 1320 1320 1320 1320 0
238 20250311 152100 591053873 1320 1320 1320 1320 0
239 20250311 152000 591053873 1320 1320 1320 1320 0
240 20250311 151900 591053873 1320 1320 1322 1319 2356
241 20250311 151800 587942873 1314 1319 1320 1314 4012
242 20250311 151700 582658937 1319 1320 1320 1319 1201
243 20250311 151600 581073618 1321 1321 1321 1321 4
244 20250311 151500 581068334 1322 1322 1322 1322 1440
245 20250311 151400 579164654 1323 1323 1323 1323 0
246 20250311 151300 579164654 1323 1323 1323 1323 0
247 20250311 151200 579164654 1323 1323 1323 1323 0
248 20250311 151100 579164654 1323 1323 1323 1323 3
249 20250311 151000 579160685 1324 1324 1324 1324 0
250 20250311 150900 579160685 1324 1324 1324 1324 105
251 20250311 150800 579021665 1324 1321 1325 1321 2565
252 20250311 150700 575631771 1321 1322 1322 1316 102
253 20250311 150600 575497444 1320 1323 1323 1320 528
254 20250311 150500 574800456 1324 1324 1324 1324 378
255 20250311 150400 574299984 1324 1324 1326 1324 665
256 20250311 150300 573419520 1326 1324 1326 1324 8
257 20250311 150200 573408926 1326 1326 1326 1326 0
258 20250311 150100 573408926 1326 1326 1326 1326 1
259 20250311 150000 573407600 1325 1328 1328 1325 3012
260 20250311 145900 569412690 1330 1330 1331 1329 3352
261 20250311 145800 564954892 1332 1330 1332 1330 1148
262 20250311 145700 563427950 1331 1324 1331 1324 22215
263 20250311 145600 533972522 1325 1319 1325 1319 10816
264 20250311 145500 519669177 1319 1315 1319 1314 3582
265 20250311 145400 514957672 1317 1317 1317 1317 923
266 20250311 145300 513742081 1319 1319 1319 1319 0
267 20250311 145200 513742081 1319 1317 1319 1317 279
268 20250311 145100 513374464 1317 1314 1317 1314 219
269 20250311 145000 513086467 1313 1312 1313 1312 277
270 20250311 144900 512722964 1311 1310 1311 1310 2140
271 20250311 144800 509919424 1311 1312 1312 1311 163
272 20250311 144700 509705728 1314 1311 1314 1311 5
273 20250311 144600 509699164 1314 1314 1314 1314 10
274 20250311 144500 509686024 1314 1314 1314 1314 250
275 20250311 144400 509357524 1314 1311 1314 1311 100
276 20250311 144300 509226418 1314 1314 1314 1311 19
277 20250311 144200 509201458 1314 1314 1314 1314 0
278 20250311 144100 509201458 1314 1314 1314 1314 5
279 20250311 144000 509194888 1314 1314 1314 1314 0
280 20250311 143900 509194888 1314 1311 1314 1311 12
281 20250311 143800 509179126 1316 1316 1316 1316 0
282 20250311 143700 509179126 1316 1317 1317 1316 4640
283 20250311 143600 503072885 1316 1316 1316 1316 378
284 20250311 143500 502575437 1317 1317 1317 1317 0
285 20250311 143400 502575437 1317 1310 1317 1310 201
286 20250311 143300 502312120 1309 1310 1317 1309 2202
287 20250311 143200 499427494 1318 1319 1319 1318 202
288 20250311 143100 499161257 1311 1312 1320 1309 3507
289 20250311 143000 494568004 1320 1312 1320 1312 1538
290 20250311 142900 492549980 1312 1314 1320 1312 5046
291 20250311 142800 485929452 1320 1320 1320 1314 3
292 20250311 142700 485925498 1314 1319 1319 1314 2007
293 20250311 142600 483285556 1319 1319 1319 1319 3
294 20250311 142500 483281599 1320 1320 1320 1316 5
295 20250311 142400 483275003 1320 1320 1320 1320 0
296 20250311 142300 483275003 1320 1320 1320 1320 400
297 20250311 142200 482747003 1320 1319 1320 1319 1393
298 20250311 142100 480908757 1319 1315 1319 1315 2
299 20250311 142000 480906123 1320 1319 1320 1319 39
300 20250311 141900 480854681 1318 1319 1319 1314 13
301 20250311 141800 480837549 1319 1314 1319 1314 112
302 20250311 141700 480690371 1320 1318 1320 1314 1694
303 20250311 141600 478461340 1318 1322 1323 1318 5245
304 20250311 141500 471532541 1321 1318 1321 1317 2166
305 20250311 141400 468674351 1317 1312 1317 1312 2038
306 20250311 141300 465994664 1311 1309 1311 1309 6332
307 20250311 141200 457698076 1309 1308 1309 1308 1463
308 20250311 141100 455784371 1306 1306 1306 1306 146
309 20250311 141000 455593695 1305 1305 1305 1305 1159
310 20250311 140900 454081200 1305 1305 1305 1305 146
311 20250311 140800 453890670 1306 1306 1306 1306 0
312 20250311 140700 453890670 1306 1306 1306 1306 87
313 20250311 140600 453777048 1308 1308 1308 1307 899
314 20250311 140500 452601182 1308 1309 1309 1308 5324
315 20250311 140400 445634527 1312 1312 1312 1312 0
316 20250311 140300 445634527 1312 1311 1312 1311 900
317 20250311 140200 444453765 1312 1312 1312 1312 0
318 20250311 140100 444453765 1312 1310 1312 1310 110
319 20250311 140000 444309585 1310 1311 1312 1310 1213
320 20250311 135900 442719392 1311 1311 1311 1310 31
321 20250311 135800 442678752 1312 1312 1312 1312 3
322 20250311 135700 442674816 1312 1311 1312 1311 2
323 20250311 135600 442672193 1312 1312 1312 1312 0
324 20250311 135500 442672193 1312 1311 1312 1309 2472
325 20250311 135400 439432881 1312 1315 1316 1312 3181
326 20250311 135300 435259319 1315 1314 1315 1314 6555
327 20250311 135200 426643048 1314 1313 1314 1313 222
328 20250311 135100 426351561 1312 1310 1312 1310 6
329 20250311 135000 426343695 1313 1312 1313 1312 2
330 20250311 134900 426341070 1308 1313 1313 1308 3981
331 20250311 134800 421122820 1313 1313 1313 1313 3955
332 20250311 134700 415929905 1314 1314 1314 1314 601
333 20250311 134600 415140191 1308 1312 1314 1308 3874
334 20250311 134500 410051771 1315 1308 1315 1308 4614
335 20250311 134400 404007710 1308 1308 1309 1308 5417
336 20250311 134300 396920562 1309 1305 1309 1305 1968
337 20250311 134200 394346746 1305 1302 1305 1302 7
338 20250311 134100 394337620 1302 1307 1309 1302 10
339 20250311 134000 394324545 1307 1308 1310 1307 8472
340 20250311 133900 383245574 1308 1304 1308 1304 13788
341 20250311 133800 365251819 1305 1304 1305 1304 1477
342 20250311 133700 363325710 1304 1306 1306 1301 4
343 20250311 133600 363320494 1305 1299 1305 1299 3491
344 20250311 133500 358764823 1300 1298 1300 1298 359
345 20250311 133400 358298832 1299 1300 1300 1298 72
346 20250311 133300 358205309 1299 1299 1299 1299 110
347 20250311 133200 358062419 1307 1307 1307 1307 0
348 20250311 133100 358062419 1307 1305 1307 1305 6
349 20250311 133000 358054587 1305 1305 1308 1298 581
350 20250311 132900 357295807 1305 1305 1305 1305 0
351 20250311 132800 357295807 1305 1304 1306 1304 1038
352 20250311 132700 355941218 1304 1304 1304 1302 5700
353 20250311 132600 348510964 1304 1302 1304 1302 293
354 20250311 132500 348128911 1302 1298 1302 1298 1833
355 20250311 132400 345746358 1299 1296 1299 1296 2457
356 20250311 132300 342558635 1291 1297 1297 1291 573
357 20250311 132200 341816792 1297 1293 1297 1290 152
358 20250311 132100 341620465 1297 1296 1297 1296 1404
359 20250311 132000 339800861 1297 1296 1297 1296 200
360 20250311 131900 339541569 1295 1292 1295 1292 3358
361 20250311 131800 335194446 1292 1291 1292 1291 1914
362 20250311 131700 332723471 1291 1291 1291 1289 40
363 20250311 131600 332671839 1291 1291 1291 1291 10
364 20250311 131500 332658929 1291 1291 1291 1286 77
365 20250311 131400 332559809 1290 1290 1290 1290 1000
366 20250311 131300 331269809 1290 1289 1290 1289 3
367 20250311 131200 331265941 1290 1288 1290 1288 32
368 20250311 131100 331224663 1282 1282 1282 1282 0
369 20250311 131000 331224663 1282 1290 1290 1282 439
370 20250311 130900 330661857 1290 1290 1290 1290 438
371 20250311 130800 330096837 1290 1282 1290 1282 2420
372 20250311 130700 326979037 1290 1290 1290 1290 52
373 20250311 130600 326911957 1290 1290 1290 1290 2129
374 20250311 130500 324165547 1289 1289 1289 1289 2431
375 20250311 130400 321031988 1289 1289 1289 1289 0
376 20250311 130300 321031988 1289 1288 1289 1288 29
377 20250311 130200 320994635 1288 1288 1288 1288 500
378 20250311 130100 320350635 1288 1288 1288 1288 0
379 20250311 130000 320350635 1288 1288 1288 1288 0
380 20250311 125900 320350635 1288 1288 1288 1288 1
381 20250311 125800 320349347 1287 1287 1287 1287 157
382 20250311 125700 320147288 1281 1281 1281 1281 0
383 20250311 125600 320147288 1281 1282 1282 1281 23636
384 20250311 125500 289866479 1288 1287 1288 1287 225
385 20250311 125400 289576719 1287 1288 1288 1287 101
386 20250311 125300 289446731 1287 1287 1287 1287 1
387 20250311 125200 289445444 1281 1281 1281 1281 0
388 20250311 125100 289445444 1281 1281 1281 1281 1301
389 20250311 125000 287778863 1288 1288 1288 1288 0
390 20250311 124900 287778863 1288 1288 1288 1288 1
391 20250311 124800 287777575 1281 1281 1281 1281 0
392 20250311 124700 287777575 1281 1283 1283 1281 2000
393 20250311 124600 285215337 1283 1283 1283 1283 1
394 20250311 124500 285214054 1288 1288 1288 1288 0
395 20250311 124400 285214054 1288 1288 1288 1288 0
396 20250311 124300 285214054 1288 1288 1288 1288 1400
397 20250311 124200 283410854 1288 1288 1288 1287 115
398 20250311 124100 283262736 1288 1288 1288 1288 0
399 20250311 124000 283262736 1288 1288 1288 1288 1
400 20250311 123900 283261448 1285 1288 1288 1285 86
401 20250311 123800 283150701 1288 1285 1288 1285 2
402 20250311 123700 283148128 1288 1288 1288 1288 10
403 20250311 123600 283135248 1288 1286 1288 1286 295
404 20250311 123500 282755541 1287 1284 1287 1280 5439
405 20250311 123400 275787295 1284 1284 1284 1284 0
406 20250311 123300 275787295 1284 1283 1284 1283 2370
407 20250311 123200 272745424 1282 1281 1282 1281 1048
408 20250311 123100 271402388 1282 1282 1282 1282 1
409 20250311 123000 271401106 1281 1281 1281 1281 964
410 20250311 122900 270166222 1281 1281 1281 1281 0
411 20250311 122800 270166222 1281 1275 1281 1275 1201
412 20250311 122700 268634941 1281 1281 1281 1281 0
413 20250311 122600 268634941 1281 1276 1281 1276 644
414 20250311 122500 267811037 1281 1281 1281 1281 0
415 20250311 122400 267811037 1281 1281 1281 1281 0
416 20250311 122300 267811037 1281 1281 1281 1281 300
417 20250311 122200 267426737 1281 1281 1281 1281 0
418 20250311 122100 267426737 1281 1281 1281 1281 0
419 20250311 122000 267426737 1281 1281 1281 1281 0
420 20250311 121900 267426737 1281 1281 1281 1281 0
421 20250311 121800 267426737 1281 1281 1281 1281 100
422 20250311 121700 267298637 1281 1281 1281 1281 0
423 20250311 121600 267298637 1281 1281 1281 1281 1
424 20250311 121500 267297356 1276 1276 1276 1276 5
425 20250311 121400 267290976 1281 1281 1281 1281 0
426 20250311 121300 267290976 1281 1281 1281 1281 0
427 20250311 121200 267290976 1281 1281 1281 1281 1
428 20250311 121100 267289695 1281 1281 1281 1281 0
429 20250311 121000 267289695 1281 1281 1281 1281 1
430 20250311 120900 267288414 1275 1275 1275 1275 700
431 20250311 120800 266395914 1282 1275 1282 1275 96
432 20250311 120700 266273507 1281 1277 1281 1277 7968
433 20250311 120600 256081814 1277 1276 1277 1276 151
434 20250311 120500 255889123 1276 1276 1276 1276 0
435 20250311 120400 255889123 1276 1275 1276 1275 771
436 20250311 120300 254905427 1276 1276 1276 1276 1
437 20250311 120200 254904151 1275 1275 1276 1275 330
438 20250311 120100 254483400 1275 1275 1275 1275 300
439 20250311 120000 254100900 1275 1275 1275 1275 1
440 20250311 115900 254099625 1275 1275 1275 1275 310
441 20250311 115800 253704375 1276 1276 1276 1276 0
442 20250311 115700 253704375 1276 1276 1276 1276 0
443 20250311 115600 253704375 1276 1276 1276 1276 0
444 20250311 115500 253704375 1276 1276 1276 1276 0
445 20250311 115400 253704375 1276 1276 1276 1276 0
446 20250311 115300 253704375 1276 1276 1276 1276 0
447 20250311 115200 253704375 1276 1276 1276 1276 0
448 20250311 115100 253704375 1276 1276 1276 1276 44
449 20250311 115000 253648231 1274 1274 1274 1274 0
450 20250311 114900 253648231 1274 1274 1274 1274 0
451 20250311 114800 253648231 1274 1274 1274 1274 0
452 20250311 114700 253648231 1274 1274 1274 1274 0
453 20250311 114600 253648231 1274 1274 1274 1274 79
454 20250311 114500 253547585 1276 1276 1276 1276 0
455 20250311 114400 253547585 1276 1276 1276 1276 200
456 20250311 114300 253292385 1276 1276 1276 1276 0
457 20250311 114200 253292385 1276 1276 1276 1276 0
458 20250311 114100 253292385 1276 1276 1276 1276 399
459 20250311 114000 252783261 1274 1276 1276 1274 1299
460 20250311 113900 251126885 1276 1275 1276 1275 230
461 20250311 113800 250833609 1275 1273 1275 1273 1008
462 20250311 113700 249549322 1270 1273 1273 1270 477
463 20250311 113600 248942194 1274 1274 1274 1274 0
464 20250311 113500 248942194 1274 1270 1274 1270 11
465 20250311 113400 248928220 1274 1274 1274 1274 54
466 20250311 113300 248859424 1274 1274 1274 1274 0
467 20250311 113200 248859424 1274 1273 1274 1273 1108
468 20250311 113100 247448831 1274 1274 1274 1274 0
469 20250311 113000 247448831 1274 1274 1274 1274 0
470 20250311 112900 247448831 1274 1273 1274 1273 2550
471 20250311 112800 244200311 1273 1273 1273 1273 0
472 20250311 112700 244200311 1273 1273 1273 1273 903
473 20250311 112600 243050792 1274 1274 1274 1274 7
474 20250311 112500 243041874 1274 1272 1274 1272 3128
475 20250311 112400 239059931 1272 1272 1272 1272 0
476 20250311 112300 239059931 1272 1272 1272 1272 11
477 20250311 112200 239045939 1272 1272 1272 1272 21
478 20250311 112100 239019227 1273 1273 1273 1273 0
479 20250311 112000 239019227 1273 1273 1273 1273 0
480 20250311 111900 239019227 1273 1273 1273 1273 0
481 20250311 111800 239019227 1273 1273 1273 1273 1
482 20250311 111700 239017954 1272 1268 1272 1268 9909
483 20250311 111600 226425663 1268 1268 1268 1268 36
484 20250311 111500 226380015 1268 1268 1268 1268 10
485 20250311 111400 226367335 1268 1267 1268 1267 137
486 20250311 111300 226193685 1267 1267 1267 1267 0
487 20250311 111200 226193685 1267 1266 1267 1266 114
488 20250311 111100 226049253 1265 1265 1265 1265 6
489 20250311 111000 226041663 1258 1258 1258 1258 80
490 20250311 110900 225941023 1257 1257 1257 1257 0
491 20250311 110800 225941023 1257 1257 1257 1257 0
492 20250311 110700 225941023 1257 1257 1257 1257 708
493 20250311 110600 225051067 1261 1261 1261 1261 0
494 20250311 110500 225051067 1261 1261 1261 1261 729
495 20250311 110400 224131798 1255 1261 1261 1255 13000
496 20250311 110300 207789940 1261 1261 1261 1261 0
497 20250311 110200 207789940 1261 1261 1261 1261 0
498 20250311 110100 207789940 1261 1262 1262 1261 1739
499 20250311 110000 205596124 1262 1262 1262 1262 0
500 20250311 105900 205596124 1262 1262 1262 1262 0
501 20250311 105800 205596124 1262 1262 1262 1262 211
502 20250311 105700 205329842 1262 1264 1264 1262 220
503 20250311 105600 205051983 1264 1264 1264 1264 0
504 20250311 105500 205051983 1264 1264 1264 1264 0
505 20250311 105400 205051983 1264 1264 1264 1264 100
506 20250311 105300 204925583 1270 1270 1270 1270 0
507 20250311 105200 204925583 1270 1270 1270 1270 0
508 20250311 105100 204925583 1270 1269 1270 1269 481
509 20250311 105000 204314924 1262 1262 1262 1262 22
510 20250311 104900 204287160 1262 1262 1262 1262 0
511 20250311 104800 204287160 1262 1262 1262 1262 0
512 20250311 104700 204287160 1262 1270 1270 1262 1286
513 20250311 104600 202655733 1270 1269 1270 1269 859
514 20250311 104500 201564853 1270 1269 1270 1269 4
515 20250311 104400 201559776 1269 1269 1269 1269 100
516 20250311 104300 201432876 1269 1269 1269 1269 21
517 20250311 104200 201406227 1269 1265 1269 1265 88
518 20250311 104100 201294903 1265 1265 1265 1265 0
519 20250311 104000 201294903 1265 1265 1265 1265 2894
520 20250311 103900 197633993 1265 1265 1265 1265 0
521 20250311 103800 197633993 1265 1263 1265 1261 475
522 20250311 103700 197033603 1265 1265 1265 1265 4
523 20250311 103600 197028543 1265 1265 1265 1265 7
524 20250311 103500 197019688 1261 1265 1265 1261 920
525 20250311 103400 195859488 1265 1265 1265 1265 21
526 20250311 103300 195832923 1260 1260 1260 1260 100
527 20250311 103200 195706923 1260 1260 1260 1260 1201
528 20250311 103100 194193663 1260 1260 1260 1260 0
529 20250311 103000 194193663 1260 1260 1260 1260 707
530 20250311 102900 193302843 1260 1260 1260 1260 0
531 20250311 102800 193302843 1260 1260 1260 1260 530
532 20250311 102700 192635043 1265 1265 1265 1260 6691
533 20250311 102600 184176683 1261 1265 1265 1261 4942
534 20250311 102500 177942817 1265 1265 1265 1265 5
535 20250311 102400 177936492 1265 1261 1265 1261 102
536 20250311 102300 177807466 1265 1261 1265 1261 66
537 20250311 102200 177724236 1265 1265 1265 1265 1
538 20250311 102100 177722971 1261 1265 1265 1261 550
539 20250311 102000 177029221 1265 1265 1265 1265 120
540 20250311 101900 176877421 1261 1262 1262 1261 1038
541 20250311 101800 175568098 1262 1263 1263 1262 33
542 20250311 101700 175526427 1264 1264 1264 1264 5
543 20250311 101600 175520107 1262 1264 1264 1262 1929
544 20250311 101500 173084397 1265 1264 1265 1264 9
545 20250311 101400 173073020 1265 1265 1265 1264 1354
546 20250311 101300 171361562 1265 1265 1265 1265 959
547 20250311 101200 170148427 1265 1269 1269 1265 43
548 20250311 101100 170094028 1271 1271 1271 1271 501
549 20250311 101000 169457257 1271 1265 1271 1265 1188
550 20250311 100900 167954431 1265 1273 1273 1265 301
551 20250311 100800 167573658 1265 1269 1275 1265 3020
552 20250311 100700 163751937 1267 1268 1268 1267 1137
553 20250311 100600 162310357 1269 1269 1269 1269 359
554 20250311 100500 161854786 1276 1277 1277 1268 110
555 20250311 100400 161714989 1277 1277 1277 1277 0
556 20250311 100300 161714989 1277 1277 1277 1277 0
557 20250311 100200 161714989 1277 1277 1277 1277 22
558 20250311 100100 161686895 1277 1277 1277 1277 1
559 20250311 100000 161685618 1277 1277 1277 1277 0
560 20250311 095900 161685618 1277 1277 1277 1277 800
561 20250311 095800 160664018 1277 1277 1277 1277 0
562 20250311 095700 160664018 1277 1277 1277 1277 0
563 20250311 095600 160664018 1277 1277 1277 1277 1
564 20250311 095500 160662741 1268 1268 1268 1268 2
565 20250311 095400 160660205 1278 1271 1278 1264 4061
566 20250311 095300 155520646 1275 1275 1275 1275 1
567 20250311 095200 155519371 1272 1272 1272 1272 2
568 20250311 095100 155516827 1272 1275 1275 1272 3801
569 20250311 095000 150681643 1274 1274 1274 1274 1
570 20250311 094900 150680369 1275 1275 1275 1275 16
571 20250311 094800 150659969 1275 1278 1278 1275 88
572 20250311 094700 150547520 1278 1278 1278 1278 5
573 20250311 094600 150541130 1278 1285 1285 1278 528
574 20250311 094500 149866289 1285 1277 1285 1277 4441
575 20250311 094400 144186758 1277 1273 1277 1273 577
576 20250311 094300 143452233 1273 1273 1273 1273 1
577 20250311 094200 143450960 1273 1273 1273 1273 1
578 20250311 094100 143449687 1272 1272 1272 1272 0
579 20250311 094000 143449687 1272 1272 1272 1272 0
580 20250311 093900 143449687 1272 1273 1273 1272 216
581 20250311 093800 143174934 1271 1271 1271 1271 0
582 20250311 093700 143174934 1271 1271 1271 1271 0
583 20250311 093600 143174934 1271 1271 1271 1271 0
584 20250311 093500 143174934 1271 1271 1271 1271 371
585 20250311 093400 142703393 1271 1272 1277 1271 273
586 20250311 093300 142355017 1272 1272 1272 1272 0
587 20250311 093200 142355017 1272 1274 1274 1272 902
588 20250311 093100 141205871 1275 1274 1276 1274 13413
589 20250311 093000 124091856 1272 1273 1274 1272 2158
590 20250311 092900 121345077 1272 1270 1272 1270 1373
591 20250311 092800 119601227 1269 1261 1269 1256 11803
592 20250311 092700 104715663 1269 1259 1269 1255 849
593 20250311 092600 103645455 1255 1258 1258 1255 1342
594 20250311 092500 101958119 1258 1260 1260 1258 521
595 20250311 092400 101302495 1263 1263 1263 1263 1906
596 20250311 092300 98895217 1260 1258 1260 1255 1883
597 20250311 092200 96530724 1258 1258 1258 1258 0
598 20250311 092100 96530724 1258 1258 1258 1258 2
599 20250311 092000 96528208 1257 1257 1257 1257 0
600 20250311 091900 96528208 1257 1257 1257 1255 1601
601 20250311 091800 94517947 1255 1258 1258 1255 150
602 20250311 091700 94329688 1258 1258 1258 1258 1000
603 20250311 091600 93071688 1262 1262 1262 1262 2
604 20250311 091500 93069164 1262 1259 1262 1255 2215
605 20250311 091400 90287824 1254 1254 1254 1254 213
606 20250311 091300 90020722 1257 1255 1257 1253 1301
607 20250311 091200 88388810 1254 1254 1254 1254 909
608 20250311 091100 87248924 1257 1254 1257 1253 7225
609 20250311 091000 78190445 1254 1257 1257 1254 1770
610 20250311 090900 75968840 1255 1260 1262 1255 1722
611 20250311 090800 73802898 1257 1257 1257 1256 2201
612 20250311 090700 71036334 1257 1252 1257 1252 331
613 20250311 090600 70621822 1252 1252 1252 1252 1557
614 20250311 090500 68672458 1251 1256 1256 1251 3378
615 20250311 090400 64435746 1251 1256 1256 1251 2235
616 20250311 090300 61639555 1251 1258 1258 1250 11099
617 20250311 090200 47733986 1262 1267 1267 1259 5063
618 20250311 090100 41350816 1261 1263 1271 1261 10786
619 20250311 090000 27732047 1265 1268 1269 1264 13458

1
032580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,33132064,0,43436135904,0.00
20250306,0,33132064,0,44396965760,0.00
20250305,0,33132064,0,45589720064,0.00
20250304,0,33132064,0,48074624864,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 33132064 0 43436135904 0.00
3 20250306 0 33132064 0 44396965760 0.00
4 20250305 0 33132064 0 45589720064 0.00
5 20250304 0 33132064 0 48074624864 0.00