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

646
060260/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194400,1256133506,1171,1171,1171,1171,6736
20250311,194300,1256133506,1171,1171,1171,1171,0
20250311,194200,1256133506,1171,1171,1171,1171,0
20250311,194100,1256133506,1171,1171,1171,1171,0
20250311,194000,1256133506,1171,1171,1171,1171,0
20250311,193900,1256133506,1171,1171,1171,1171,0
20250311,193800,1256133506,1171,1171,1171,1171,0
20250311,193700,1256133506,1171,1171,1171,1171,0
20250311,193600,1256133506,1171,1171,1171,1171,0
20250311,193500,1256133506,1171,1171,1171,1171,0
20250311,193400,1256133506,1171,1171,1171,1171,0
20250311,193300,1256133506,1171,1171,1171,1171,0
20250311,193200,1256133506,1171,1171,1171,1171,0
20250311,193100,1256133506,1171,1171,1171,1171,0
20250311,193000,1256133506,1171,1171,1171,1171,0
20250311,192900,1256133506,1171,1171,1171,1171,0
20250311,192800,1256133506,1171,1171,1171,1171,0
20250311,192700,1256133506,1171,1171,1171,1171,0
20250311,192600,1256133506,1171,1171,1171,1171,0
20250311,192500,1256133506,1171,1171,1171,1171,0
20250311,192400,1256133506,1171,1171,1171,1171,0
20250311,192300,1256133506,1171,1171,1171,1171,0
20250311,192200,1256133506,1171,1171,1171,1171,0
20250311,192100,1256133506,1171,1171,1171,1171,0
20250311,192000,1256133506,1171,1171,1171,1171,0
20250311,191900,1256133506,1171,1171,1171,1171,0
20250311,191800,1256133506,1171,1171,1171,1171,0
20250311,191700,1256133506,1171,1171,1171,1171,0
20250311,191600,1256133506,1171,1171,1171,1171,0
20250311,191500,1256133506,1171,1171,1171,1171,0
20250311,191400,1256133506,1171,1171,1171,1171,6736
20250311,191300,1256133506,1171,1171,1171,1171,0
20250311,191200,1256133506,1171,1171,1171,1171,0
20250311,191100,1256133506,1171,1171,1171,1171,0
20250311,191000,1256133506,1171,1171,1171,1171,0
20250311,190900,1256133506,1171,1171,1171,1171,0
20250311,190800,1256133506,1171,1171,1171,1171,0
20250311,190700,1256133506,1171,1171,1171,1171,0
20250311,190600,1256133506,1171,1171,1171,1171,0
20250311,190500,1256133506,1171,1171,1171,1171,0
20250311,190400,1256133506,1171,1171,1171,1171,0
20250311,190300,1256133506,1171,1171,1171,1171,0
20250311,190200,1256133506,1171,1171,1171,1171,0
20250311,190100,1256133506,1171,1171,1171,1171,0
20250311,190000,1256133506,1171,1171,1171,1171,0
20250311,185900,1256133506,1171,1171,1171,1171,0
20250311,185800,1256133506,1171,1171,1171,1171,0
20250311,185700,1256133506,1171,1171,1171,1171,0
20250311,185600,1256133506,1171,1171,1171,1171,0
20250311,185500,1256133506,1171,1171,1171,1171,0
20250311,185400,1256133506,1171,1171,1171,1171,0
20250311,185300,1256133506,1171,1171,1171,1171,0
20250311,185200,1256133506,1171,1171,1171,1171,0
20250311,185100,1256133506,1171,1171,1171,1171,0
20250311,185000,1256133506,1171,1171,1171,1171,0
20250311,184900,1256133506,1171,1171,1171,1171,0
20250311,184800,1256133506,1171,1171,1171,1171,0
20250311,184700,1256133506,1171,1171,1171,1171,0
20250311,184600,1256133506,1171,1171,1171,1171,0
20250311,184500,1256133506,1171,1171,1171,1171,0
20250311,184400,1256133506,1171,1171,1171,1171,6736
20250311,184300,1256133506,1171,1171,1171,1171,0
20250311,184200,1256133506,1171,1171,1171,1171,0
20250311,184100,1256133506,1171,1171,1171,1171,0
20250311,184000,1256133506,1171,1171,1171,1171,0
20250311,183900,1256133506,1171,1171,1171,1171,0
20250311,183800,1256133506,1171,1171,1171,1171,0
20250311,183700,1256133506,1171,1171,1171,1171,0
20250311,183600,1256133506,1171,1171,1171,1171,0
20250311,183500,1256133506,1171,1171,1171,1171,0
20250311,183400,1256133506,1171,1171,1171,1171,0
20250311,183300,1256133506,1171,1171,1171,1171,0
20250311,183200,1256133506,1171,1171,1171,1171,0
20250311,183100,1256133506,1171,1171,1171,1171,0
20250311,183000,1256133506,1171,1171,1171,1171,0
20250311,182900,1256133506,1171,1171,1171,1171,0
20250311,182800,1256133506,1171,1171,1171,1171,0
20250311,182700,1256133506,1171,1171,1171,1171,0
20250311,182600,1256133506,1171,1171,1171,1171,0
20250311,182500,1256133506,1171,1171,1171,1171,0
20250311,182400,1256133506,1171,1171,1171,1171,0
20250311,182300,1256133506,1171,1171,1171,1171,0
20250311,182200,1256133506,1171,1171,1171,1171,0
20250311,182100,1256133506,1171,1171,1171,1171,0
20250311,182000,1256133506,1171,1171,1171,1171,0
20250311,181900,1256133506,1171,1171,1171,1171,0
20250311,181800,1256133506,1171,1171,1171,1171,0
20250311,181700,1256133506,1171,1171,1171,1171,0
20250311,181600,1256133506,1171,1171,1171,1171,0
20250311,181500,1256133506,1171,1171,1171,1171,0
20250311,181400,1256133506,1171,1171,1171,1171,6736
20250311,181300,1256133506,1171,1171,1171,1171,0
20250311,181200,1256133506,1171,1171,1171,1171,0
20250311,181100,1256133506,1171,1171,1171,1171,0
20250311,181000,1256133506,1171,1171,1171,1171,0
20250311,180900,1256133506,1171,1171,1171,1171,0
20250311,180800,1256133506,1171,1171,1171,1171,0
20250311,180700,1256133506,1171,1171,1171,1171,0
20250311,180600,1256133506,1171,1171,1171,1171,0
20250311,180500,1256133506,1171,1171,1171,1171,0
20250311,180400,1256133506,1171,1171,1171,1171,0
20250311,180300,1256133506,1171,1171,1171,1171,0
20250311,180200,1256133506,1171,1171,1171,1171,0
20250311,180100,1256133506,1171,1171,1171,1171,0
20250311,180000,1256133506,1171,1171,1171,1171,0
20250311,175900,1256133506,1171,1171,1171,1171,0
20250311,175800,1256133506,1171,1171,1171,1171,0
20250311,175700,1256133506,1171,1171,1171,1171,0
20250311,175600,1256133506,1171,1171,1171,1171,0
20250311,175500,1256133506,1171,1171,1171,1171,0
20250311,175400,1256133506,1171,1171,1171,1171,0
20250311,175300,1256133506,1171,1171,1171,1171,0
20250311,175200,1256133506,1171,1171,1171,1171,0
20250311,175100,1256133506,1171,1171,1171,1171,0
20250311,175000,1256133506,1171,1171,1171,1171,0
20250311,174900,1256133506,1171,1171,1171,1171,0
20250311,174800,1256133506,1171,1171,1171,1171,0
20250311,174700,1256133506,1171,1171,1171,1171,0
20250311,174600,1256133506,1171,1171,1171,1171,0
20250311,174500,1256133506,1171,1171,1171,1171,0
20250311,174400,1256133506,1171,1171,1171,1171,6736
20250311,174300,1256133506,1171,1171,1171,1171,0
20250311,174200,1256133506,1171,1171,1171,1171,0
20250311,174100,1256133506,1171,1171,1171,1171,0
20250311,174000,1256133506,1171,1171,1171,1171,0
20250311,173900,1256133506,1171,1171,1171,1171,0
20250311,173800,1256133506,1171,1171,1171,1171,0
20250311,173700,1256133506,1171,1171,1171,1171,0
20250311,173600,1256133506,1171,1171,1171,1171,0
20250311,173500,1256133506,1171,1171,1171,1171,0
20250311,173400,1256133506,1171,1171,1171,1171,0
20250311,173300,1256133506,1171,1171,1171,1171,0
20250311,173200,1256133506,1171,1171,1171,1171,0
20250311,173100,1256133506,1171,1171,1171,1171,0
20250311,173000,1256133506,1171,1171,1171,1171,0
20250311,172900,1256133506,1171,1171,1171,1171,0
20250311,172800,1256133506,1171,1171,1171,1171,0
20250311,172700,1256133506,1171,1171,1171,1171,0
20250311,172600,1256133506,1171,1171,1171,1171,0
20250311,172500,1256133506,1171,1171,1171,1171,0
20250311,172400,1256133506,1171,1171,1171,1171,0
20250311,172300,1256133506,1171,1171,1171,1171,0
20250311,172200,1256133506,1171,1171,1171,1171,0
20250311,172100,1256133506,1171,1171,1171,1171,0
20250311,172000,1256133506,1171,1171,1171,1171,0
20250311,171900,1256133506,1171,1171,1171,1171,0
20250311,171800,1256133506,1171,1171,1171,1171,0
20250311,171700,1256133506,1171,1171,1171,1171,0
20250311,171600,1256133506,1171,1171,1171,1171,0
20250311,171500,1256133506,1171,1171,1171,1171,0
20250311,171400,1256133506,1171,1171,1171,1171,6736
20250311,171300,1256133506,1171,1171,1171,1171,0
20250311,171200,1256133506,1171,1171,1171,1171,0
20250311,171100,1256133506,1171,1171,1171,1171,0
20250311,171000,1256133506,1171,1171,1171,1171,0
20250311,170900,1256133506,1171,1171,1171,1171,0
20250311,170800,1256133506,1171,1171,1171,1171,0
20250311,170700,1256133506,1171,1171,1171,1171,0
20250311,170600,1256133506,1171,1171,1171,1171,0
20250311,170500,1256133506,1171,1171,1171,1171,0
20250311,170400,1256133506,1171,1171,1171,1171,0
20250311,170300,1256133506,1171,1171,1171,1171,0
20250311,170200,1256133506,1171,1171,1171,1171,0
20250311,170100,1256133506,1171,1171,1171,1171,0
20250311,170000,1256133506,1171,1171,1171,1171,0
20250311,165900,1256133506,1171,1171,1171,1171,0
20250311,165800,1256133506,1171,1171,1171,1171,0
20250311,165700,1256133506,1171,1171,1171,1171,0
20250311,165600,1256133506,1171,1171,1171,1171,0
20250311,165500,1256133506,1171,1171,1171,1171,0
20250311,165400,1256133506,1171,1171,1171,1171,0
20250311,165300,1256133506,1171,1171,1171,1171,0
20250311,165200,1256133506,1171,1171,1171,1171,0
20250311,165100,1256133506,1171,1171,1171,1171,0
20250311,165000,1256133506,1171,1171,1171,1171,0
20250311,164900,1256133506,1171,1171,1171,1171,0
20250311,164800,1256133506,1171,1171,1171,1171,0
20250311,164700,1256133506,1171,1171,1171,1171,0
20250311,164600,1256133506,1171,1171,1171,1171,0
20250311,164500,1256133506,1171,1171,1171,1171,0
20250311,164400,1256133506,1171,1171,1171,1171,6736
20250311,164300,1256133506,1171,1171,1171,1171,0
20250311,164200,1256133506,1171,1171,1171,1171,0
20250311,164100,1256133506,1171,1171,1171,1171,0
20250311,164000,1256133506,1171,1171,1171,1171,0
20250311,163900,1256133506,1171,1171,1171,1171,0
20250311,163800,1256133506,1171,1171,1171,1171,0
20250311,163700,1256133506,1171,1171,1171,1171,0
20250311,163600,1256133506,1171,1171,1171,1171,0
20250311,163500,1256133506,1171,1171,1171,1171,0
20250311,163400,1256133506,1171,1171,1171,1171,0
20250311,163300,1256133506,1171,1171,1171,1171,0
20250311,163200,1256133506,1171,1171,1171,1171,0
20250311,163100,1256133506,1171,1171,1171,1171,0
20250311,163000,1256133506,1171,1171,1171,1171,0
20250311,162900,1256133506,1171,1171,1171,1171,0
20250311,162800,1256133506,1171,1171,1171,1171,0
20250311,162700,1256133506,1171,1171,1171,1171,0
20250311,162600,1256133506,1171,1171,1171,1171,0
20250311,162500,1256133506,1171,1171,1171,1171,0
20250311,162400,1256133506,1171,1171,1171,1171,0
20250311,162300,1256133506,1171,1171,1171,1171,0
20250311,162200,1256133506,1171,1171,1171,1171,0
20250311,162100,1256133506,1171,1171,1171,1171,0
20250311,162000,1256133506,1171,1171,1171,1171,0
20250311,161900,1256133506,1171,1171,1171,1171,0
20250311,161800,1256133506,1171,1171,1171,1171,0
20250311,161700,1256133506,1171,1171,1171,1171,0
20250311,161600,1256133506,1171,1171,1171,1171,0
20250311,161500,1256133506,1171,1171,1171,1171,0
20250311,161400,1256133506,1171,1171,1171,1171,6736
20250311,161300,1256133506,1171,1171,1171,1171,0
20250311,161200,1256133506,1171,1171,1171,1171,0
20250311,161100,1256133506,1171,1171,1171,1171,0
20250311,161000,1256133506,1171,1171,1171,1171,0
20250311,160900,1256133506,1171,1171,1171,1171,0
20250311,160800,1256133506,1171,1171,1171,1171,0
20250311,160700,1256133506,1171,1171,1171,1171,0
20250311,160600,1256133506,1171,1171,1171,1171,0
20250311,160500,1256133506,1171,1171,1171,1171,0
20250311,160400,1256133506,1171,1171,1171,1171,0
20250311,160300,1256133506,1171,1171,1171,1171,0
20250311,160200,1256133506,1171,1171,1171,1171,0
20250311,160100,1256133506,1171,1171,1171,1171,0
20250311,160000,1256133506,1171,1171,1171,1171,0
20250311,155900,1256133506,1171,1171,1171,1171,0
20250311,155800,1256133506,1171,1171,1171,1171,0
20250311,155700,1256133506,1171,1171,1171,1171,0
20250311,155600,1256133506,1171,1171,1171,1171,0
20250311,155500,1256133506,1171,1171,1171,1171,0
20250311,155400,1256133506,1171,1171,1171,1171,0
20250311,155300,1256133506,1171,1171,1171,1171,0
20250311,155200,1256133506,1171,1171,1171,1171,0
20250311,155100,1256133506,1171,1171,1171,1171,0
20250311,155000,1256133506,1171,1171,1171,1171,0
20250311,154900,1256133506,1171,1171,1171,1171,0
20250311,154800,1256133506,1171,1171,1171,1171,0
20250311,154700,1256133506,1171,1171,1171,1171,0
20250311,154600,1256133506,1171,1171,1171,1171,0
20250311,154500,1256133506,1171,1171,1171,1171,0
20250311,154400,1256133506,1171,1171,1171,1171,6736
20250311,154300,1256133506,1171,1171,1171,1171,0
20250311,154200,1256133506,1171,1171,1171,1171,0
20250311,154100,1256133506,1171,1171,1171,1171,0
20250311,154000,1256133506,1171,1171,1171,1171,0
20250311,153900,1256133506,1171,1171,1171,1171,0
20250311,153800,1256133506,1171,1171,1171,1171,0
20250311,153700,1256133506,1171,1171,1171,1171,0
20250311,153600,1256133506,1171,1171,1171,1171,0
20250311,153500,1256133506,1171,1171,1171,1171,0
20250311,153400,1256133506,1171,1171,1171,1171,0
20250311,153300,1256133506,1171,1171,1171,1171,0
20250311,153200,1256133506,1171,1171,1171,1171,0
20250311,153100,1256133506,1171,1171,1171,1171,0
20250311,153000,1256133506,1171,1171,1171,1171,6736
20250311,152900,1248245650,1173,1173,1173,1173,0
20250311,152800,1248245650,1173,1173,1173,1173,0
20250311,152700,1248245650,1173,1173,1173,1173,0
20250311,152600,1248245650,1173,1173,1173,1173,0
20250311,152500,1248245650,1173,1173,1173,1173,0
20250311,152400,1248245650,1173,1173,1173,1173,0
20250311,152300,1248245650,1173,1173,1173,1173,0
20250311,152200,1248245650,1173,1173,1173,1173,0
20250311,152100,1248245650,1173,1173,1173,1173,0
20250311,152000,1248245650,1173,1173,1173,1173,0
20250311,151900,1248245650,1173,1173,1173,1173,35
20250311,151800,1248204595,1174,1176,1176,1174,1189
20250311,151700,1246808650,1176,1176,1176,1176,1110
20250311,151600,1245503290,1177,1179,1179,1177,1601
20250311,151500,1243618013,1179,1178,1179,1178,1617
20250311,151400,1241712346,1178,1178,1178,1178,0
20250311,151300,1241712346,1178,1179,1179,1178,351
20250311,151200,1241298850,1182,1182,1182,1182,27
20250311,151100,1241266936,1182,1178,1182,1178,99
20250311,151000,1241150310,1182,1182,1182,1182,83
20250311,150900,1241052204,1180,1180,1180,1180,5
20250311,150800,1241046304,1180,1183,1183,1180,1286
20250311,150700,1239528744,1180,1180,1180,1180,100
20250311,150600,1239410744,1183,1183,1185,1183,1020
20250311,150500,1238204049,1183,1183,1187,1183,4565
20250311,150400,1232802063,1181,1180,1181,1180,2606
20250311,150300,1229725387,1180,1178,1180,1178,757
20250311,150200,1228833639,1180,1178,1180,1178,432
20250311,150100,1228324739,1181,1176,1181,1176,200
20250311,150000,1228088822,1176,1176,1176,1176,0
20250311,145900,1228088822,1176,1176,1176,1176,0
20250311,145800,1228088822,1176,1176,1176,1176,0
20250311,145700,1228088822,1176,1176,1176,1176,1
20250311,145600,1228087646,1173,1174,1174,1173,268
20250311,145500,1227773070,1176,1176,1176,1176,0
20250311,145400,1227773070,1176,1176,1176,1176,2
20250311,145300,1227770718,1174,1175,1175,1174,50
20250311,145200,1227712016,1176,1176,1176,1176,1
20250311,145100,1227710840,1176,1176,1176,1176,2
20250311,145000,1227708488,1172,1176,1176,1172,5
20250311,144900,1227702624,1172,1172,1172,1171,2030
20250311,144800,1225323487,1171,1172,1176,1171,2618
20250311,144700,1222256726,1173,1173,1173,1173,0
20250311,144600,1222256726,1173,1174,1174,1173,929
20250311,144500,1221166701,1176,1176,1176,1176,0
20250311,144400,1221166701,1176,1174,1176,1174,704
20250311,144300,1220340203,1174,1174,1174,1174,10
20250311,144200,1220328463,1174,1173,1174,1173,37
20250311,144100,1220285040,1173,1173,1173,1173,88
20250311,144000,1220181816,1173,1173,1173,1173,0
20250311,143900,1220181816,1173,1173,1173,1173,0
20250311,143800,1220181816,1173,1173,1173,1173,236
20250311,143700,1219904988,1174,1174,1174,1174,2
20250311,143600,1219902640,1176,1176,1176,1176,0
20250311,143500,1219902640,1176,1176,1176,1176,0
20250311,143400,1219902640,1176,1176,1176,1176,1
20250311,143300,1219901464,1173,1175,1175,1173,30
20250311,143200,1219866272,1173,1172,1173,1172,196
20250311,143100,1219636485,1173,1173,1173,1173,500
20250311,143000,1219049985,1175,1175,1175,1175,0
20250311,142900,1219049985,1175,1175,1175,1175,0
20250311,142800,1219049985,1175,1175,1175,1175,0
20250311,142700,1219049985,1175,1175,1175,1175,1
20250311,142600,1219048810,1172,1172,1172,1172,0
20250311,142500,1219048810,1172,1172,1172,1172,0
20250311,142400,1219048810,1172,1172,1172,1172,0
20250311,142300,1219048810,1172,1172,1172,1172,0
20250311,142200,1219048810,1172,1172,1172,1172,0
20250311,142100,1219048810,1172,1173,1173,1172,41
20250311,142000,1219000738,1174,1174,1174,1174,0
20250311,141900,1219000738,1174,1174,1174,1174,22
20250311,141800,1218974910,1173,1173,1173,1173,33
20250311,141700,1218936201,1174,1179,1180,1174,14
20250311,141600,1218919746,1173,1173,1173,1173,33
20250311,141500,1218881037,1180,1180,1180,1180,1
20250311,141400,1218879857,1172,1172,1172,1172,200
20250311,141300,1218645457,1172,1172,1172,1172,0
20250311,141200,1218645457,1172,1171,1172,1171,1481
20250311,141100,1216910869,1173,1172,1173,1171,3500
20250311,141000,1212811169,1171,1174,1174,1171,6767
20250311,140900,1204878148,1175,1175,1175,1175,1299
20250311,140800,1203351823,1184,1184,1184,1184,1
20250311,140700,1203350639,1176,1186,1186,1176,2253
20250311,140600,1200698500,1187,1182,1187,1182,1031
20250311,140500,1199476311,1183,1183,1183,1183,2
20250311,140400,1199473945,1183,1178,1183,1178,60
20250311,140300,1199403260,1178,1185,1185,1178,750
20250311,140200,1198519746,1178,1178,1178,1178,0
20250311,140100,1198519746,1178,1178,1178,1178,0
20250311,140000,1198519746,1178,1178,1178,1178,79
20250311,135900,1198426684,1187,1187,1187,1187,0
20250311,135800,1198426684,1187,1187,1187,1187,0
20250311,135700,1198426684,1187,1187,1187,1187,0
20250311,135600,1198426684,1187,1187,1187,1187,0
20250311,135500,1198426684,1187,1187,1187,1187,0
20250311,135400,1198426684,1187,1187,1187,1187,10
20250311,135300,1198414814,1187,1187,1187,1187,10
20250311,135200,1198402944,1187,1185,1187,1185,11
20250311,135100,1198389907,1185,1185,1185,1185,92
20250311,135000,1198280887,1185,1185,1185,1185,50
20250311,134900,1198221637,1186,1186,1186,1186,0
20250311,134800,1198221637,1186,1186,1186,1186,0
20250311,134700,1198221637,1186,1178,1187,1178,13
20250311,134600,1198206252,1177,1183,1187,1177,421
20250311,134500,1197707308,1183,1181,1183,1181,28
20250311,134400,1197674237,1181,1181,1181,1181,2
20250311,134300,1197671875,1174,1180,1181,1174,166
20250311,134200,1197476000,1180,1180,1180,1180,200
20250311,134100,1197240000,1180,1180,1180,1180,0
20250311,134000,1197240000,1180,1174,1180,1174,181
20250311,133900,1197027500,1180,1180,1180,1180,0
20250311,133800,1197027500,1180,1180,1180,1180,0
20250311,133700,1197027500,1180,1178,1180,1178,3
20250311,133600,1197023964,1180,1180,1180,1180,0
20250311,133500,1197023964,1180,1178,1180,1174,3801
20250311,133400,1192557637,1184,1184,1184,1184,1
20250311,133300,1192556453,1176,1181,1181,1176,1000
20250311,133200,1191376898,1183,1183,1183,1183,0
20250311,133100,1191376898,1183,1183,1183,1183,1
20250311,133000,1191375715,1185,1185,1185,1185,0
20250311,132900,1191375715,1185,1185,1185,1185,0
20250311,132800,1191375715,1185,1185,1185,1185,38
20250311,132700,1191330685,1185,1184,1185,1184,61
20250311,132600,1191258460,1184,1182,1184,1182,303
20250311,132500,1190900011,1181,1180,1181,1180,313
20250311,132400,1190530558,1179,1179,1179,1179,96
20250311,132300,1190417374,1179,1177,1179,1177,169
20250311,132200,1190218321,1177,1177,1177,1177,0
20250311,132100,1190218321,1177,1177,1177,1177,1
20250311,132000,1190217144,1175,1176,1176,1175,200
20250311,131900,1189982142,1177,1177,1177,1177,0
20250311,131800,1189982142,1177,1177,1177,1177,927
20250311,131700,1188891063,1177,1177,1177,1177,1
20250311,131600,1188889886,1175,1174,1175,1174,588
20250311,131500,1188199086,1174,1174,1174,1174,0
20250311,131400,1188199086,1174,1174,1174,1174,121
20250311,131300,1188057032,1175,1175,1175,1175,373
20250311,131200,1187618757,1175,1174,1175,1174,215
20250311,131100,1187366147,1175,1175,1175,1175,0
20250311,131000,1187366147,1175,1175,1175,1175,0
20250311,130900,1187366147,1175,1175,1175,1175,400
20250311,130800,1186896147,1175,1174,1175,1174,2
20250311,130700,1186893798,1175,1175,1175,1175,300
20250311,130600,1186541298,1177,1177,1177,1177,2
20250311,130500,1186538944,1177,1177,1177,1177,2
20250311,130400,1186536590,1177,1177,1177,1177,2
20250311,130300,1186534236,1174,1174,1174,1174,2241
20250311,130200,1183903302,1173,1174,1174,1173,849
20250311,130100,1182907416,1173,1175,1175,1173,2652
20250311,130000,1179795587,1175,1177,1177,1175,410
20250311,125900,1179313717,1177,1175,1177,1174,2929
20250311,125800,1175874082,1174,1175,1175,1174,500
20250311,125700,1175286882,1175,1175,1175,1175,200
20250311,125600,1175051882,1175,1173,1175,1172,417
20250311,125500,1174562849,1172,1172,1172,1172,105
20250311,125400,1174439789,1175,1173,1175,1173,171
20250311,125300,1174239204,1175,1175,1175,1175,403
20250311,125200,1173765679,1175,1175,1175,1175,4
20250311,125100,1173760979,1172,1172,1172,1172,999
20250311,125000,1172590151,1172,1173,1173,1172,4244
20250311,124900,1167616133,1173,1173,1173,1173,0
20250311,124800,1167616133,1173,1173,1173,1173,50
20250311,124700,1167557483,1172,1172,1172,1172,0
20250311,124600,1167557483,1172,1172,1172,1172,1575
20250311,124500,1165711583,1172,1172,1172,1172,122
20250311,124400,1165568599,1172,1175,1175,1172,1677
20250311,124300,1163602749,1175,1175,1175,1175,0
20250311,124200,1163602749,1175,1175,1175,1175,218
20250311,124100,1163346599,1176,1174,1176,1174,121
20250311,124000,1163204305,1176,1176,1176,1176,0
20250311,123900,1163204305,1176,1176,1176,1176,0
20250311,123800,1163204305,1176,1176,1176,1176,0
20250311,123700,1163204305,1176,1176,1176,1176,1
20250311,123600,1163203129,1173,1173,1173,1173,0
20250311,123500,1163203129,1173,1173,1173,1173,71
20250311,123400,1163119846,1173,1173,1173,1173,1
20250311,123300,1163118673,1172,1172,1172,1172,1000
20250311,123200,1161946673,1172,1172,1172,1172,10137
20250311,123100,1150066109,1172,1172,1172,1172,2657
20250311,123000,1146952105,1172,1175,1175,1172,2617
20250311,122900,1143882735,1176,1176,1176,1176,1
20250311,122800,1143881559,1174,1174,1174,1174,60
20250311,122700,1143811119,1174,1174,1174,1174,0
20250311,122600,1143811119,1174,1174,1174,1174,200
20250311,122500,1143576319,1177,1177,1177,1177,0
20250311,122400,1143576319,1177,1177,1177,1177,1
20250311,122300,1143575142,1174,1177,1177,1174,64
20250311,122200,1143499844,1177,1177,1177,1177,1
20250311,122100,1143498667,1175,1175,1175,1175,0
20250311,122000,1143498667,1175,1175,1175,1175,0
20250311,121900,1143498667,1175,1175,1175,1175,346
20250311,121800,1143092117,1175,1175,1175,1175,0
20250311,121700,1143092117,1175,1175,1175,1175,0
20250311,121600,1143092117,1175,1175,1175,1175,1
20250311,121500,1143090942,1173,1173,1173,1173,125
20250311,121400,1142944317,1175,1175,1175,1173,2365
20250311,121300,1140169782,1174,1174,1174,1174,130
20250311,121200,1140017162,1175,1175,1175,1175,0
20250311,121100,1140017162,1175,1175,1175,1175,129
20250311,121000,1139865587,1175,1175,1175,1175,85
20250311,120900,1139765712,1174,1175,1175,1174,437
20250311,120800,1139252673,1174,1174,1174,1174,0
20250311,120700,1139252673,1174,1174,1174,1174,0
20250311,120600,1139252673,1174,1174,1174,1174,50
20250311,120500,1139193973,1174,1174,1174,1174,0
20250311,120400,1139193973,1174,1174,1174,1174,0
20250311,120300,1139193973,1174,1174,1174,1173,295
20250311,120200,1138847867,1174,1174,1174,1174,0
20250311,120100,1138847867,1174,1174,1174,1174,162
20250311,120000,1138657679,1177,1177,1177,1177,0
20250311,115900,1138657679,1177,1173,1177,1173,560
20250311,115800,1138000795,1174,1174,1174,1174,273
20250311,115700,1137680293,1174,1174,1174,1174,561
20250311,115600,1137021679,1174,1174,1174,1174,0
20250311,115500,1137021679,1174,1174,1174,1174,0
20250311,115400,1137021679,1174,1174,1174,1174,100
20250311,115300,1136904279,1174,1174,1174,1174,700
20250311,115200,1136082479,1175,1175,1175,1175,0
20250311,115100,1136082479,1175,1175,1175,1175,39
20250311,115000,1136036654,1176,1176,1176,1176,117
20250311,114900,1135899062,1177,1177,1177,1177,0
20250311,114800,1135899062,1177,1177,1177,1177,4
20250311,114700,1135894354,1177,1177,1177,1177,0
20250311,114600,1135894354,1177,1177,1177,1177,0
20250311,114500,1135894354,1177,1177,1177,1177,0
20250311,114400,1135894354,1177,1177,1177,1177,31
20250311,114300,1135857867,1177,1177,1177,1177,1
20250311,114200,1135856690,1176,1176,1176,1176,0
20250311,114100,1135856690,1176,1176,1176,1176,0
20250311,114000,1135856690,1176,1176,1176,1176,2
20250311,113900,1135854338,1177,1177,1177,1177,0
20250311,113800,1135854338,1177,1177,1177,1177,1
20250311,113700,1135853161,1175,1175,1175,1175,0
20250311,113600,1135853161,1175,1175,1175,1175,10
20250311,113500,1135841411,1175,1175,1175,1175,14
20250311,113400,1135824961,1175,1175,1175,1175,34
20250311,113300,1135785011,1177,1175,1177,1175,2
20250311,113200,1135782659,1172,1171,1172,1171,1955
20250311,113100,1133491686,1172,1172,1172,1172,0
20250311,113000,1133491686,1172,1172,1172,1172,193
20250311,112900,1133265490,1172,1172,1172,1172,214
20250311,112800,1133014682,1172,1172,1172,1172,0
20250311,112700,1133014682,1172,1172,1172,1171,2507
20250311,112600,1130076911,1172,1172,1172,1172,0
20250311,112500,1130076911,1172,1172,1172,1172,0
20250311,112400,1130076911,1172,1172,1172,1172,146
20250311,112300,1129905799,1172,1172,1172,1172,226
20250311,112200,1129640927,1180,1180,1180,1180,4
20250311,112100,1129636207,1182,1182,1182,1182,0
20250311,112000,1129636207,1182,1182,1182,1182,0
20250311,111900,1129636207,1182,1181,1185,1181,264
20250311,111800,1129324018,1171,1173,1173,1171,15016
20250311,111700,1111728394,1177,1177,1177,1177,0
20250311,111600,1111728394,1177,1177,1177,1177,1533
20250311,111500,1109924053,1177,1177,1177,1177,10
20250311,111400,1109912283,1173,1173,1173,1173,252
20250311,111300,1109616687,1177,1173,1177,1173,91
20250311,111200,1109509940,1173,1173,1173,1173,400
20250311,111100,1109040740,1173,1173,1173,1173,118
20250311,111000,1108902326,1177,1177,1177,1177,199
20250311,110900,1108668103,1174,1174,1174,1174,459
20250311,110800,1108129237,1176,1176,1176,1176,0
20250311,110700,1108129237,1176,1176,1176,1176,1
20250311,110600,1108128061,1172,1172,1172,1172,5795
20250311,110500,1101336321,1172,1173,1173,1172,7750
20250311,110400,1092253221,1172,1172,1172,1172,0
20250311,110300,1092253221,1172,1173,1173,1172,581
20250311,110200,1091571905,1177,1177,1177,1177,335
20250311,110100,1091177610,1177,1174,1177,1172,1417
20250311,110000,1089516077,1181,1179,1181,1172,4136
20250311,105900,1084654726,1180,1181,1181,1180,3146
20250311,105800,1080939506,1181,1184,1185,1181,5732
20250311,105700,1074162416,1186,1186,1186,1186,20
20250311,105600,1074138696,1186,1184,1186,1184,3086
20250311,105500,1070484448,1184,1184,1184,1184,173
20250311,105400,1070279616,1184,1184,1184,1184,4534
20250311,105300,1064911360,1184,1185,1185,1184,880
20250311,105200,1063869439,1185,1185,1185,1185,190
20250311,105100,1063644289,1186,1188,1188,1185,1355
20250311,105000,1062038051,1190,1190,1190,1190,0
20250311,104900,1062038051,1190,1186,1190,1186,4
20250311,104800,1062033303,1186,1190,1190,1186,2
20250311,104700,1062030927,1190,1188,1190,1188,10
20250311,104600,1062019038,1188,1186,1188,1186,3533
20250311,104500,1057828896,1186,1186,1186,1186,100
20250311,104400,1057710296,1186,1186,1186,1186,1
20250311,104300,1057709110,1185,1185,1186,1185,325
20250311,104200,1057323984,1186,1186,1186,1186,0
20250311,104100,1057323984,1186,1186,1186,1186,2
20250311,104000,1057321612,1184,1184,1184,1184,669
20250311,103900,1056529516,1186,1186,1186,1186,0
20250311,103800,1056529516,1186,1186,1186,1184,413
20250311,103700,1056040404,1184,1184,1184,1184,531
20250311,103600,1055411700,1184,1185,1187,1184,2450
20250311,103500,1052506298,1185,1185,1185,1185,9
20250311,103400,1052495633,1189,1189,1189,1189,634
20250311,103300,1051741807,1190,1189,1190,1189,100
20250311,103200,1051622857,1190,1190,1190,1190,9
20250311,103100,1051612147,1193,1187,1193,1187,50
20250311,103000,1051552683,1186,1186,1186,1186,2
20250311,102900,1051550311,1185,1189,1189,1185,8
20250311,102800,1051540815,1189,1188,1193,1184,2706
20250311,102700,1048321975,1187,1182,1187,1182,2912
20250311,102600,1044871410,1183,1183,1183,1183,112
20250311,102500,1044738914,1183,1184,1184,1183,280
20250311,102400,1044407494,1183,1182,1183,1182,156
20250311,102300,1044222986,1182,1182,1182,1182,0
20250311,102200,1044222986,1182,1183,1183,1182,567
20250311,102100,1043552275,1182,1183,1183,1182,637
20250311,102000,1042799336,1183,1183,1183,1181,167
20250311,101900,1042601859,1183,1183,1183,1183,202
20250311,101800,1042362893,1183,1183,1183,1183,329
20250311,101700,1041973686,1183,1183,1183,1182,1255
20250311,101600,1040489797,1182,1182,1182,1181,1637
20250311,101500,1038555163,1181,1181,1181,1181,194
20250311,101400,1038326049,1181,1181,1181,1181,0
20250311,101300,1038326049,1181,1181,1181,1181,10
20250311,101200,1038314239,1181,1180,1181,1180,4
20250311,101100,1038309518,1180,1180,1180,1180,2
20250311,101000,1038307158,1179,1179,1179,1179,471
20250311,100900,1037751849,1179,1180,1180,1179,48
20250311,100800,1037695217,1180,1181,1181,1180,210
20250311,100700,1037447317,1181,1181,1181,1181,16
20250311,100600,1037428421,1181,1181,1181,1181,100
20250311,100500,1037310321,1180,1180,1180,1180,5
20250311,100400,1037304421,1180,1180,1180,1180,23
20250311,100300,1037277281,1180,1183,1183,1180,1410
20250311,100200,1035611055,1182,1180,1182,1180,1324
20250311,100100,1034047616,1180,1179,1180,1174,5156
20250311,100000,1027972080,1179,1179,1179,1179,58
20250311,095900,1027903698,1173,1173,1173,1173,0
20250311,095800,1027903698,1173,1173,1173,1173,9
20250311,095700,1027893141,1172,1172,1173,1172,1626
20250311,095600,1025987467,1172,1174,1174,1172,5747
20250311,095500,1019249620,1174,1179,1179,1174,186
20250311,095400,1019030987,1179,1179,1179,1179,39
20250311,095300,1018985006,1173,1174,1174,1173,197
20250311,095200,1018753893,1181,1181,1181,1181,0
20250311,095100,1018753893,1181,1173,1181,1173,500
20250311,095000,1018166766,1173,1172,1173,1172,2325
20250311,094900,1015441863,1172,1172,1172,1172,101
20250311,094800,1015323491,1172,1174,1174,1172,4397
20250311,094700,1010165862,1174,1177,1177,1174,5091
20250311,094600,1004179768,1177,1177,1177,1177,330
20250311,094500,1003791358,1182,1182,1182,1182,51
20250311,094400,1003731076,1183,1177,1183,1175,5362
20250311,094300,997418058,1177,1181,1181,1175,12132
20250311,094200,983134359,1180,1181,1181,1180,500
20250311,094100,982544323,1183,1184,1186,1182,897
20250311,094000,981483246,1186,1183,1186,1183,2612
20250311,093900,978392616,1183,1179,1183,1178,1374
20250311,093800,976773027,1179,1180,1180,1179,667
20250311,093700,975986480,1180,1179,1183,1179,3417
20250311,093600,971953913,1180,1183,1183,1180,3029
20250311,093500,968374809,1183,1178,1183,1178,1017
20250311,093400,967172598,1178,1179,1179,1178,397
20250311,093300,966704852,1180,1183,1184,1180,1343
20250311,093200,965115104,1184,1181,1184,1178,5670
20250311,093100,958430714,1188,1186,1189,1175,20881
20250311,093000,933757729,1185,1190,1190,1185,5395
20250311,092900,927349171,1190,1190,1190,1186,5256
20250311,092800,921112368,1190,1186,1190,1186,1047
20250311,092700,919869182,1188,1187,1188,1187,1006
20250311,092600,918674059,1188,1191,1195,1187,6008
20250311,092500,911532151,1191,1187,1191,1186,6257
20250311,092400,904094896,1187,1193,1193,1187,21195
20250311,092300,878902358,1193,1198,1198,1193,4659
20250311,092200,873324152,1199,1193,1199,1191,2700
20250311,092100,870097720,1194,1196,1196,1193,1925
20250311,092000,867800255,1196,1198,1201,1193,5888
20250311,091900,860754571,1202,1196,1204,1194,5198
20250311,091800,854529940,1196,1194,1197,1188,1028
20250311,091700,853301253,1187,1188,1188,1186,2013
20250311,091600,850912395,1198,1193,1198,1185,892
20250311,091500,849846011,1195,1190,1195,1190,1688
20250311,091400,847831395,1188,1184,1188,1184,3956
20250311,091300,843135724,1184,1181,1185,1180,14553
20250311,091200,825939513,1181,1188,1188,1181,8099
20250311,091100,816344795,1188,1190,1190,1186,10992
20250311,091000,803283725,1191,1191,1197,1190,10466
20250311,090900,790820211,1190,1200,1205,1189,9193
20250311,090800,779837226,1197,1194,1207,1181,17456
20250311,090700,759016800,1193,1213,1214,1193,31410
20250311,090600,721159155,1214,1223,1223,1213,28676
20250311,090500,686261589,1222,1238,1238,1222,21170
20250311,090400,660330870,1231,1236,1248,1231,18819
20250311,090300,637041271,1232,1233,1260,1221,35149
20250311,090200,593667052,1233,1241,1241,1222,89704
20250311,090100,483459168,1235,1223,1265,1215,116907
20250311,090000,339753222,1230,1288,1340,1211,265872
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194400 1256133506 1171 1171 1171 1171 6736
3 20250311 194300 1256133506 1171 1171 1171 1171 0
4 20250311 194200 1256133506 1171 1171 1171 1171 0
5 20250311 194100 1256133506 1171 1171 1171 1171 0
6 20250311 194000 1256133506 1171 1171 1171 1171 0
7 20250311 193900 1256133506 1171 1171 1171 1171 0
8 20250311 193800 1256133506 1171 1171 1171 1171 0
9 20250311 193700 1256133506 1171 1171 1171 1171 0
10 20250311 193600 1256133506 1171 1171 1171 1171 0
11 20250311 193500 1256133506 1171 1171 1171 1171 0
12 20250311 193400 1256133506 1171 1171 1171 1171 0
13 20250311 193300 1256133506 1171 1171 1171 1171 0
14 20250311 193200 1256133506 1171 1171 1171 1171 0
15 20250311 193100 1256133506 1171 1171 1171 1171 0
16 20250311 193000 1256133506 1171 1171 1171 1171 0
17 20250311 192900 1256133506 1171 1171 1171 1171 0
18 20250311 192800 1256133506 1171 1171 1171 1171 0
19 20250311 192700 1256133506 1171 1171 1171 1171 0
20 20250311 192600 1256133506 1171 1171 1171 1171 0
21 20250311 192500 1256133506 1171 1171 1171 1171 0
22 20250311 192400 1256133506 1171 1171 1171 1171 0
23 20250311 192300 1256133506 1171 1171 1171 1171 0
24 20250311 192200 1256133506 1171 1171 1171 1171 0
25 20250311 192100 1256133506 1171 1171 1171 1171 0
26 20250311 192000 1256133506 1171 1171 1171 1171 0
27 20250311 191900 1256133506 1171 1171 1171 1171 0
28 20250311 191800 1256133506 1171 1171 1171 1171 0
29 20250311 191700 1256133506 1171 1171 1171 1171 0
30 20250311 191600 1256133506 1171 1171 1171 1171 0
31 20250311 191500 1256133506 1171 1171 1171 1171 0
32 20250311 191400 1256133506 1171 1171 1171 1171 6736
33 20250311 191300 1256133506 1171 1171 1171 1171 0
34 20250311 191200 1256133506 1171 1171 1171 1171 0
35 20250311 191100 1256133506 1171 1171 1171 1171 0
36 20250311 191000 1256133506 1171 1171 1171 1171 0
37 20250311 190900 1256133506 1171 1171 1171 1171 0
38 20250311 190800 1256133506 1171 1171 1171 1171 0
39 20250311 190700 1256133506 1171 1171 1171 1171 0
40 20250311 190600 1256133506 1171 1171 1171 1171 0
41 20250311 190500 1256133506 1171 1171 1171 1171 0
42 20250311 190400 1256133506 1171 1171 1171 1171 0
43 20250311 190300 1256133506 1171 1171 1171 1171 0
44 20250311 190200 1256133506 1171 1171 1171 1171 0
45 20250311 190100 1256133506 1171 1171 1171 1171 0
46 20250311 190000 1256133506 1171 1171 1171 1171 0
47 20250311 185900 1256133506 1171 1171 1171 1171 0
48 20250311 185800 1256133506 1171 1171 1171 1171 0
49 20250311 185700 1256133506 1171 1171 1171 1171 0
50 20250311 185600 1256133506 1171 1171 1171 1171 0
51 20250311 185500 1256133506 1171 1171 1171 1171 0
52 20250311 185400 1256133506 1171 1171 1171 1171 0
53 20250311 185300 1256133506 1171 1171 1171 1171 0
54 20250311 185200 1256133506 1171 1171 1171 1171 0
55 20250311 185100 1256133506 1171 1171 1171 1171 0
56 20250311 185000 1256133506 1171 1171 1171 1171 0
57 20250311 184900 1256133506 1171 1171 1171 1171 0
58 20250311 184800 1256133506 1171 1171 1171 1171 0
59 20250311 184700 1256133506 1171 1171 1171 1171 0
60 20250311 184600 1256133506 1171 1171 1171 1171 0
61 20250311 184500 1256133506 1171 1171 1171 1171 0
62 20250311 184400 1256133506 1171 1171 1171 1171 6736
63 20250311 184300 1256133506 1171 1171 1171 1171 0
64 20250311 184200 1256133506 1171 1171 1171 1171 0
65 20250311 184100 1256133506 1171 1171 1171 1171 0
66 20250311 184000 1256133506 1171 1171 1171 1171 0
67 20250311 183900 1256133506 1171 1171 1171 1171 0
68 20250311 183800 1256133506 1171 1171 1171 1171 0
69 20250311 183700 1256133506 1171 1171 1171 1171 0
70 20250311 183600 1256133506 1171 1171 1171 1171 0
71 20250311 183500 1256133506 1171 1171 1171 1171 0
72 20250311 183400 1256133506 1171 1171 1171 1171 0
73 20250311 183300 1256133506 1171 1171 1171 1171 0
74 20250311 183200 1256133506 1171 1171 1171 1171 0
75 20250311 183100 1256133506 1171 1171 1171 1171 0
76 20250311 183000 1256133506 1171 1171 1171 1171 0
77 20250311 182900 1256133506 1171 1171 1171 1171 0
78 20250311 182800 1256133506 1171 1171 1171 1171 0
79 20250311 182700 1256133506 1171 1171 1171 1171 0
80 20250311 182600 1256133506 1171 1171 1171 1171 0
81 20250311 182500 1256133506 1171 1171 1171 1171 0
82 20250311 182400 1256133506 1171 1171 1171 1171 0
83 20250311 182300 1256133506 1171 1171 1171 1171 0
84 20250311 182200 1256133506 1171 1171 1171 1171 0
85 20250311 182100 1256133506 1171 1171 1171 1171 0
86 20250311 182000 1256133506 1171 1171 1171 1171 0
87 20250311 181900 1256133506 1171 1171 1171 1171 0
88 20250311 181800 1256133506 1171 1171 1171 1171 0
89 20250311 181700 1256133506 1171 1171 1171 1171 0
90 20250311 181600 1256133506 1171 1171 1171 1171 0
91 20250311 181500 1256133506 1171 1171 1171 1171 0
92 20250311 181400 1256133506 1171 1171 1171 1171 6736
93 20250311 181300 1256133506 1171 1171 1171 1171 0
94 20250311 181200 1256133506 1171 1171 1171 1171 0
95 20250311 181100 1256133506 1171 1171 1171 1171 0
96 20250311 181000 1256133506 1171 1171 1171 1171 0
97 20250311 180900 1256133506 1171 1171 1171 1171 0
98 20250311 180800 1256133506 1171 1171 1171 1171 0
99 20250311 180700 1256133506 1171 1171 1171 1171 0
100 20250311 180600 1256133506 1171 1171 1171 1171 0
101 20250311 180500 1256133506 1171 1171 1171 1171 0
102 20250311 180400 1256133506 1171 1171 1171 1171 0
103 20250311 180300 1256133506 1171 1171 1171 1171 0
104 20250311 180200 1256133506 1171 1171 1171 1171 0
105 20250311 180100 1256133506 1171 1171 1171 1171 0
106 20250311 180000 1256133506 1171 1171 1171 1171 0
107 20250311 175900 1256133506 1171 1171 1171 1171 0
108 20250311 175800 1256133506 1171 1171 1171 1171 0
109 20250311 175700 1256133506 1171 1171 1171 1171 0
110 20250311 175600 1256133506 1171 1171 1171 1171 0
111 20250311 175500 1256133506 1171 1171 1171 1171 0
112 20250311 175400 1256133506 1171 1171 1171 1171 0
113 20250311 175300 1256133506 1171 1171 1171 1171 0
114 20250311 175200 1256133506 1171 1171 1171 1171 0
115 20250311 175100 1256133506 1171 1171 1171 1171 0
116 20250311 175000 1256133506 1171 1171 1171 1171 0
117 20250311 174900 1256133506 1171 1171 1171 1171 0
118 20250311 174800 1256133506 1171 1171 1171 1171 0
119 20250311 174700 1256133506 1171 1171 1171 1171 0
120 20250311 174600 1256133506 1171 1171 1171 1171 0
121 20250311 174500 1256133506 1171 1171 1171 1171 0
122 20250311 174400 1256133506 1171 1171 1171 1171 6736
123 20250311 174300 1256133506 1171 1171 1171 1171 0
124 20250311 174200 1256133506 1171 1171 1171 1171 0
125 20250311 174100 1256133506 1171 1171 1171 1171 0
126 20250311 174000 1256133506 1171 1171 1171 1171 0
127 20250311 173900 1256133506 1171 1171 1171 1171 0
128 20250311 173800 1256133506 1171 1171 1171 1171 0
129 20250311 173700 1256133506 1171 1171 1171 1171 0
130 20250311 173600 1256133506 1171 1171 1171 1171 0
131 20250311 173500 1256133506 1171 1171 1171 1171 0
132 20250311 173400 1256133506 1171 1171 1171 1171 0
133 20250311 173300 1256133506 1171 1171 1171 1171 0
134 20250311 173200 1256133506 1171 1171 1171 1171 0
135 20250311 173100 1256133506 1171 1171 1171 1171 0
136 20250311 173000 1256133506 1171 1171 1171 1171 0
137 20250311 172900 1256133506 1171 1171 1171 1171 0
138 20250311 172800 1256133506 1171 1171 1171 1171 0
139 20250311 172700 1256133506 1171 1171 1171 1171 0
140 20250311 172600 1256133506 1171 1171 1171 1171 0
141 20250311 172500 1256133506 1171 1171 1171 1171 0
142 20250311 172400 1256133506 1171 1171 1171 1171 0
143 20250311 172300 1256133506 1171 1171 1171 1171 0
144 20250311 172200 1256133506 1171 1171 1171 1171 0
145 20250311 172100 1256133506 1171 1171 1171 1171 0
146 20250311 172000 1256133506 1171 1171 1171 1171 0
147 20250311 171900 1256133506 1171 1171 1171 1171 0
148 20250311 171800 1256133506 1171 1171 1171 1171 0
149 20250311 171700 1256133506 1171 1171 1171 1171 0
150 20250311 171600 1256133506 1171 1171 1171 1171 0
151 20250311 171500 1256133506 1171 1171 1171 1171 0
152 20250311 171400 1256133506 1171 1171 1171 1171 6736
153 20250311 171300 1256133506 1171 1171 1171 1171 0
154 20250311 171200 1256133506 1171 1171 1171 1171 0
155 20250311 171100 1256133506 1171 1171 1171 1171 0
156 20250311 171000 1256133506 1171 1171 1171 1171 0
157 20250311 170900 1256133506 1171 1171 1171 1171 0
158 20250311 170800 1256133506 1171 1171 1171 1171 0
159 20250311 170700 1256133506 1171 1171 1171 1171 0
160 20250311 170600 1256133506 1171 1171 1171 1171 0
161 20250311 170500 1256133506 1171 1171 1171 1171 0
162 20250311 170400 1256133506 1171 1171 1171 1171 0
163 20250311 170300 1256133506 1171 1171 1171 1171 0
164 20250311 170200 1256133506 1171 1171 1171 1171 0
165 20250311 170100 1256133506 1171 1171 1171 1171 0
166 20250311 170000 1256133506 1171 1171 1171 1171 0
167 20250311 165900 1256133506 1171 1171 1171 1171 0
168 20250311 165800 1256133506 1171 1171 1171 1171 0
169 20250311 165700 1256133506 1171 1171 1171 1171 0
170 20250311 165600 1256133506 1171 1171 1171 1171 0
171 20250311 165500 1256133506 1171 1171 1171 1171 0
172 20250311 165400 1256133506 1171 1171 1171 1171 0
173 20250311 165300 1256133506 1171 1171 1171 1171 0
174 20250311 165200 1256133506 1171 1171 1171 1171 0
175 20250311 165100 1256133506 1171 1171 1171 1171 0
176 20250311 165000 1256133506 1171 1171 1171 1171 0
177 20250311 164900 1256133506 1171 1171 1171 1171 0
178 20250311 164800 1256133506 1171 1171 1171 1171 0
179 20250311 164700 1256133506 1171 1171 1171 1171 0
180 20250311 164600 1256133506 1171 1171 1171 1171 0
181 20250311 164500 1256133506 1171 1171 1171 1171 0
182 20250311 164400 1256133506 1171 1171 1171 1171 6736
183 20250311 164300 1256133506 1171 1171 1171 1171 0
184 20250311 164200 1256133506 1171 1171 1171 1171 0
185 20250311 164100 1256133506 1171 1171 1171 1171 0
186 20250311 164000 1256133506 1171 1171 1171 1171 0
187 20250311 163900 1256133506 1171 1171 1171 1171 0
188 20250311 163800 1256133506 1171 1171 1171 1171 0
189 20250311 163700 1256133506 1171 1171 1171 1171 0
190 20250311 163600 1256133506 1171 1171 1171 1171 0
191 20250311 163500 1256133506 1171 1171 1171 1171 0
192 20250311 163400 1256133506 1171 1171 1171 1171 0
193 20250311 163300 1256133506 1171 1171 1171 1171 0
194 20250311 163200 1256133506 1171 1171 1171 1171 0
195 20250311 163100 1256133506 1171 1171 1171 1171 0
196 20250311 163000 1256133506 1171 1171 1171 1171 0
197 20250311 162900 1256133506 1171 1171 1171 1171 0
198 20250311 162800 1256133506 1171 1171 1171 1171 0
199 20250311 162700 1256133506 1171 1171 1171 1171 0
200 20250311 162600 1256133506 1171 1171 1171 1171 0
201 20250311 162500 1256133506 1171 1171 1171 1171 0
202 20250311 162400 1256133506 1171 1171 1171 1171 0
203 20250311 162300 1256133506 1171 1171 1171 1171 0
204 20250311 162200 1256133506 1171 1171 1171 1171 0
205 20250311 162100 1256133506 1171 1171 1171 1171 0
206 20250311 162000 1256133506 1171 1171 1171 1171 0
207 20250311 161900 1256133506 1171 1171 1171 1171 0
208 20250311 161800 1256133506 1171 1171 1171 1171 0
209 20250311 161700 1256133506 1171 1171 1171 1171 0
210 20250311 161600 1256133506 1171 1171 1171 1171 0
211 20250311 161500 1256133506 1171 1171 1171 1171 0
212 20250311 161400 1256133506 1171 1171 1171 1171 6736
213 20250311 161300 1256133506 1171 1171 1171 1171 0
214 20250311 161200 1256133506 1171 1171 1171 1171 0
215 20250311 161100 1256133506 1171 1171 1171 1171 0
216 20250311 161000 1256133506 1171 1171 1171 1171 0
217 20250311 160900 1256133506 1171 1171 1171 1171 0
218 20250311 160800 1256133506 1171 1171 1171 1171 0
219 20250311 160700 1256133506 1171 1171 1171 1171 0
220 20250311 160600 1256133506 1171 1171 1171 1171 0
221 20250311 160500 1256133506 1171 1171 1171 1171 0
222 20250311 160400 1256133506 1171 1171 1171 1171 0
223 20250311 160300 1256133506 1171 1171 1171 1171 0
224 20250311 160200 1256133506 1171 1171 1171 1171 0
225 20250311 160100 1256133506 1171 1171 1171 1171 0
226 20250311 160000 1256133506 1171 1171 1171 1171 0
227 20250311 155900 1256133506 1171 1171 1171 1171 0
228 20250311 155800 1256133506 1171 1171 1171 1171 0
229 20250311 155700 1256133506 1171 1171 1171 1171 0
230 20250311 155600 1256133506 1171 1171 1171 1171 0
231 20250311 155500 1256133506 1171 1171 1171 1171 0
232 20250311 155400 1256133506 1171 1171 1171 1171 0
233 20250311 155300 1256133506 1171 1171 1171 1171 0
234 20250311 155200 1256133506 1171 1171 1171 1171 0
235 20250311 155100 1256133506 1171 1171 1171 1171 0
236 20250311 155000 1256133506 1171 1171 1171 1171 0
237 20250311 154900 1256133506 1171 1171 1171 1171 0
238 20250311 154800 1256133506 1171 1171 1171 1171 0
239 20250311 154700 1256133506 1171 1171 1171 1171 0
240 20250311 154600 1256133506 1171 1171 1171 1171 0
241 20250311 154500 1256133506 1171 1171 1171 1171 0
242 20250311 154400 1256133506 1171 1171 1171 1171 6736
243 20250311 154300 1256133506 1171 1171 1171 1171 0
244 20250311 154200 1256133506 1171 1171 1171 1171 0
245 20250311 154100 1256133506 1171 1171 1171 1171 0
246 20250311 154000 1256133506 1171 1171 1171 1171 0
247 20250311 153900 1256133506 1171 1171 1171 1171 0
248 20250311 153800 1256133506 1171 1171 1171 1171 0
249 20250311 153700 1256133506 1171 1171 1171 1171 0
250 20250311 153600 1256133506 1171 1171 1171 1171 0
251 20250311 153500 1256133506 1171 1171 1171 1171 0
252 20250311 153400 1256133506 1171 1171 1171 1171 0
253 20250311 153300 1256133506 1171 1171 1171 1171 0
254 20250311 153200 1256133506 1171 1171 1171 1171 0
255 20250311 153100 1256133506 1171 1171 1171 1171 0
256 20250311 153000 1256133506 1171 1171 1171 1171 6736
257 20250311 152900 1248245650 1173 1173 1173 1173 0
258 20250311 152800 1248245650 1173 1173 1173 1173 0
259 20250311 152700 1248245650 1173 1173 1173 1173 0
260 20250311 152600 1248245650 1173 1173 1173 1173 0
261 20250311 152500 1248245650 1173 1173 1173 1173 0
262 20250311 152400 1248245650 1173 1173 1173 1173 0
263 20250311 152300 1248245650 1173 1173 1173 1173 0
264 20250311 152200 1248245650 1173 1173 1173 1173 0
265 20250311 152100 1248245650 1173 1173 1173 1173 0
266 20250311 152000 1248245650 1173 1173 1173 1173 0
267 20250311 151900 1248245650 1173 1173 1173 1173 35
268 20250311 151800 1248204595 1174 1176 1176 1174 1189
269 20250311 151700 1246808650 1176 1176 1176 1176 1110
270 20250311 151600 1245503290 1177 1179 1179 1177 1601
271 20250311 151500 1243618013 1179 1178 1179 1178 1617
272 20250311 151400 1241712346 1178 1178 1178 1178 0
273 20250311 151300 1241712346 1178 1179 1179 1178 351
274 20250311 151200 1241298850 1182 1182 1182 1182 27
275 20250311 151100 1241266936 1182 1178 1182 1178 99
276 20250311 151000 1241150310 1182 1182 1182 1182 83
277 20250311 150900 1241052204 1180 1180 1180 1180 5
278 20250311 150800 1241046304 1180 1183 1183 1180 1286
279 20250311 150700 1239528744 1180 1180 1180 1180 100
280 20250311 150600 1239410744 1183 1183 1185 1183 1020
281 20250311 150500 1238204049 1183 1183 1187 1183 4565
282 20250311 150400 1232802063 1181 1180 1181 1180 2606
283 20250311 150300 1229725387 1180 1178 1180 1178 757
284 20250311 150200 1228833639 1180 1178 1180 1178 432
285 20250311 150100 1228324739 1181 1176 1181 1176 200
286 20250311 150000 1228088822 1176 1176 1176 1176 0
287 20250311 145900 1228088822 1176 1176 1176 1176 0
288 20250311 145800 1228088822 1176 1176 1176 1176 0
289 20250311 145700 1228088822 1176 1176 1176 1176 1
290 20250311 145600 1228087646 1173 1174 1174 1173 268
291 20250311 145500 1227773070 1176 1176 1176 1176 0
292 20250311 145400 1227773070 1176 1176 1176 1176 2
293 20250311 145300 1227770718 1174 1175 1175 1174 50
294 20250311 145200 1227712016 1176 1176 1176 1176 1
295 20250311 145100 1227710840 1176 1176 1176 1176 2
296 20250311 145000 1227708488 1172 1176 1176 1172 5
297 20250311 144900 1227702624 1172 1172 1172 1171 2030
298 20250311 144800 1225323487 1171 1172 1176 1171 2618
299 20250311 144700 1222256726 1173 1173 1173 1173 0
300 20250311 144600 1222256726 1173 1174 1174 1173 929
301 20250311 144500 1221166701 1176 1176 1176 1176 0
302 20250311 144400 1221166701 1176 1174 1176 1174 704
303 20250311 144300 1220340203 1174 1174 1174 1174 10
304 20250311 144200 1220328463 1174 1173 1174 1173 37
305 20250311 144100 1220285040 1173 1173 1173 1173 88
306 20250311 144000 1220181816 1173 1173 1173 1173 0
307 20250311 143900 1220181816 1173 1173 1173 1173 0
308 20250311 143800 1220181816 1173 1173 1173 1173 236
309 20250311 143700 1219904988 1174 1174 1174 1174 2
310 20250311 143600 1219902640 1176 1176 1176 1176 0
311 20250311 143500 1219902640 1176 1176 1176 1176 0
312 20250311 143400 1219902640 1176 1176 1176 1176 1
313 20250311 143300 1219901464 1173 1175 1175 1173 30
314 20250311 143200 1219866272 1173 1172 1173 1172 196
315 20250311 143100 1219636485 1173 1173 1173 1173 500
316 20250311 143000 1219049985 1175 1175 1175 1175 0
317 20250311 142900 1219049985 1175 1175 1175 1175 0
318 20250311 142800 1219049985 1175 1175 1175 1175 0
319 20250311 142700 1219049985 1175 1175 1175 1175 1
320 20250311 142600 1219048810 1172 1172 1172 1172 0
321 20250311 142500 1219048810 1172 1172 1172 1172 0
322 20250311 142400 1219048810 1172 1172 1172 1172 0
323 20250311 142300 1219048810 1172 1172 1172 1172 0
324 20250311 142200 1219048810 1172 1172 1172 1172 0
325 20250311 142100 1219048810 1172 1173 1173 1172 41
326 20250311 142000 1219000738 1174 1174 1174 1174 0
327 20250311 141900 1219000738 1174 1174 1174 1174 22
328 20250311 141800 1218974910 1173 1173 1173 1173 33
329 20250311 141700 1218936201 1174 1179 1180 1174 14
330 20250311 141600 1218919746 1173 1173 1173 1173 33
331 20250311 141500 1218881037 1180 1180 1180 1180 1
332 20250311 141400 1218879857 1172 1172 1172 1172 200
333 20250311 141300 1218645457 1172 1172 1172 1172 0
334 20250311 141200 1218645457 1172 1171 1172 1171 1481
335 20250311 141100 1216910869 1173 1172 1173 1171 3500
336 20250311 141000 1212811169 1171 1174 1174 1171 6767
337 20250311 140900 1204878148 1175 1175 1175 1175 1299
338 20250311 140800 1203351823 1184 1184 1184 1184 1
339 20250311 140700 1203350639 1176 1186 1186 1176 2253
340 20250311 140600 1200698500 1187 1182 1187 1182 1031
341 20250311 140500 1199476311 1183 1183 1183 1183 2
342 20250311 140400 1199473945 1183 1178 1183 1178 60
343 20250311 140300 1199403260 1178 1185 1185 1178 750
344 20250311 140200 1198519746 1178 1178 1178 1178 0
345 20250311 140100 1198519746 1178 1178 1178 1178 0
346 20250311 140000 1198519746 1178 1178 1178 1178 79
347 20250311 135900 1198426684 1187 1187 1187 1187 0
348 20250311 135800 1198426684 1187 1187 1187 1187 0
349 20250311 135700 1198426684 1187 1187 1187 1187 0
350 20250311 135600 1198426684 1187 1187 1187 1187 0
351 20250311 135500 1198426684 1187 1187 1187 1187 0
352 20250311 135400 1198426684 1187 1187 1187 1187 10
353 20250311 135300 1198414814 1187 1187 1187 1187 10
354 20250311 135200 1198402944 1187 1185 1187 1185 11
355 20250311 135100 1198389907 1185 1185 1185 1185 92
356 20250311 135000 1198280887 1185 1185 1185 1185 50
357 20250311 134900 1198221637 1186 1186 1186 1186 0
358 20250311 134800 1198221637 1186 1186 1186 1186 0
359 20250311 134700 1198221637 1186 1178 1187 1178 13
360 20250311 134600 1198206252 1177 1183 1187 1177 421
361 20250311 134500 1197707308 1183 1181 1183 1181 28
362 20250311 134400 1197674237 1181 1181 1181 1181 2
363 20250311 134300 1197671875 1174 1180 1181 1174 166
364 20250311 134200 1197476000 1180 1180 1180 1180 200
365 20250311 134100 1197240000 1180 1180 1180 1180 0
366 20250311 134000 1197240000 1180 1174 1180 1174 181
367 20250311 133900 1197027500 1180 1180 1180 1180 0
368 20250311 133800 1197027500 1180 1180 1180 1180 0
369 20250311 133700 1197027500 1180 1178 1180 1178 3
370 20250311 133600 1197023964 1180 1180 1180 1180 0
371 20250311 133500 1197023964 1180 1178 1180 1174 3801
372 20250311 133400 1192557637 1184 1184 1184 1184 1
373 20250311 133300 1192556453 1176 1181 1181 1176 1000
374 20250311 133200 1191376898 1183 1183 1183 1183 0
375 20250311 133100 1191376898 1183 1183 1183 1183 1
376 20250311 133000 1191375715 1185 1185 1185 1185 0
377 20250311 132900 1191375715 1185 1185 1185 1185 0
378 20250311 132800 1191375715 1185 1185 1185 1185 38
379 20250311 132700 1191330685 1185 1184 1185 1184 61
380 20250311 132600 1191258460 1184 1182 1184 1182 303
381 20250311 132500 1190900011 1181 1180 1181 1180 313
382 20250311 132400 1190530558 1179 1179 1179 1179 96
383 20250311 132300 1190417374 1179 1177 1179 1177 169
384 20250311 132200 1190218321 1177 1177 1177 1177 0
385 20250311 132100 1190218321 1177 1177 1177 1177 1
386 20250311 132000 1190217144 1175 1176 1176 1175 200
387 20250311 131900 1189982142 1177 1177 1177 1177 0
388 20250311 131800 1189982142 1177 1177 1177 1177 927
389 20250311 131700 1188891063 1177 1177 1177 1177 1
390 20250311 131600 1188889886 1175 1174 1175 1174 588
391 20250311 131500 1188199086 1174 1174 1174 1174 0
392 20250311 131400 1188199086 1174 1174 1174 1174 121
393 20250311 131300 1188057032 1175 1175 1175 1175 373
394 20250311 131200 1187618757 1175 1174 1175 1174 215
395 20250311 131100 1187366147 1175 1175 1175 1175 0
396 20250311 131000 1187366147 1175 1175 1175 1175 0
397 20250311 130900 1187366147 1175 1175 1175 1175 400
398 20250311 130800 1186896147 1175 1174 1175 1174 2
399 20250311 130700 1186893798 1175 1175 1175 1175 300
400 20250311 130600 1186541298 1177 1177 1177 1177 2
401 20250311 130500 1186538944 1177 1177 1177 1177 2
402 20250311 130400 1186536590 1177 1177 1177 1177 2
403 20250311 130300 1186534236 1174 1174 1174 1174 2241
404 20250311 130200 1183903302 1173 1174 1174 1173 849
405 20250311 130100 1182907416 1173 1175 1175 1173 2652
406 20250311 130000 1179795587 1175 1177 1177 1175 410
407 20250311 125900 1179313717 1177 1175 1177 1174 2929
408 20250311 125800 1175874082 1174 1175 1175 1174 500
409 20250311 125700 1175286882 1175 1175 1175 1175 200
410 20250311 125600 1175051882 1175 1173 1175 1172 417
411 20250311 125500 1174562849 1172 1172 1172 1172 105
412 20250311 125400 1174439789 1175 1173 1175 1173 171
413 20250311 125300 1174239204 1175 1175 1175 1175 403
414 20250311 125200 1173765679 1175 1175 1175 1175 4
415 20250311 125100 1173760979 1172 1172 1172 1172 999
416 20250311 125000 1172590151 1172 1173 1173 1172 4244
417 20250311 124900 1167616133 1173 1173 1173 1173 0
418 20250311 124800 1167616133 1173 1173 1173 1173 50
419 20250311 124700 1167557483 1172 1172 1172 1172 0
420 20250311 124600 1167557483 1172 1172 1172 1172 1575
421 20250311 124500 1165711583 1172 1172 1172 1172 122
422 20250311 124400 1165568599 1172 1175 1175 1172 1677
423 20250311 124300 1163602749 1175 1175 1175 1175 0
424 20250311 124200 1163602749 1175 1175 1175 1175 218
425 20250311 124100 1163346599 1176 1174 1176 1174 121
426 20250311 124000 1163204305 1176 1176 1176 1176 0
427 20250311 123900 1163204305 1176 1176 1176 1176 0
428 20250311 123800 1163204305 1176 1176 1176 1176 0
429 20250311 123700 1163204305 1176 1176 1176 1176 1
430 20250311 123600 1163203129 1173 1173 1173 1173 0
431 20250311 123500 1163203129 1173 1173 1173 1173 71
432 20250311 123400 1163119846 1173 1173 1173 1173 1
433 20250311 123300 1163118673 1172 1172 1172 1172 1000
434 20250311 123200 1161946673 1172 1172 1172 1172 10137
435 20250311 123100 1150066109 1172 1172 1172 1172 2657
436 20250311 123000 1146952105 1172 1175 1175 1172 2617
437 20250311 122900 1143882735 1176 1176 1176 1176 1
438 20250311 122800 1143881559 1174 1174 1174 1174 60
439 20250311 122700 1143811119 1174 1174 1174 1174 0
440 20250311 122600 1143811119 1174 1174 1174 1174 200
441 20250311 122500 1143576319 1177 1177 1177 1177 0
442 20250311 122400 1143576319 1177 1177 1177 1177 1
443 20250311 122300 1143575142 1174 1177 1177 1174 64
444 20250311 122200 1143499844 1177 1177 1177 1177 1
445 20250311 122100 1143498667 1175 1175 1175 1175 0
446 20250311 122000 1143498667 1175 1175 1175 1175 0
447 20250311 121900 1143498667 1175 1175 1175 1175 346
448 20250311 121800 1143092117 1175 1175 1175 1175 0
449 20250311 121700 1143092117 1175 1175 1175 1175 0
450 20250311 121600 1143092117 1175 1175 1175 1175 1
451 20250311 121500 1143090942 1173 1173 1173 1173 125
452 20250311 121400 1142944317 1175 1175 1175 1173 2365
453 20250311 121300 1140169782 1174 1174 1174 1174 130
454 20250311 121200 1140017162 1175 1175 1175 1175 0
455 20250311 121100 1140017162 1175 1175 1175 1175 129
456 20250311 121000 1139865587 1175 1175 1175 1175 85
457 20250311 120900 1139765712 1174 1175 1175 1174 437
458 20250311 120800 1139252673 1174 1174 1174 1174 0
459 20250311 120700 1139252673 1174 1174 1174 1174 0
460 20250311 120600 1139252673 1174 1174 1174 1174 50
461 20250311 120500 1139193973 1174 1174 1174 1174 0
462 20250311 120400 1139193973 1174 1174 1174 1174 0
463 20250311 120300 1139193973 1174 1174 1174 1173 295
464 20250311 120200 1138847867 1174 1174 1174 1174 0
465 20250311 120100 1138847867 1174 1174 1174 1174 162
466 20250311 120000 1138657679 1177 1177 1177 1177 0
467 20250311 115900 1138657679 1177 1173 1177 1173 560
468 20250311 115800 1138000795 1174 1174 1174 1174 273
469 20250311 115700 1137680293 1174 1174 1174 1174 561
470 20250311 115600 1137021679 1174 1174 1174 1174 0
471 20250311 115500 1137021679 1174 1174 1174 1174 0
472 20250311 115400 1137021679 1174 1174 1174 1174 100
473 20250311 115300 1136904279 1174 1174 1174 1174 700
474 20250311 115200 1136082479 1175 1175 1175 1175 0
475 20250311 115100 1136082479 1175 1175 1175 1175 39
476 20250311 115000 1136036654 1176 1176 1176 1176 117
477 20250311 114900 1135899062 1177 1177 1177 1177 0
478 20250311 114800 1135899062 1177 1177 1177 1177 4
479 20250311 114700 1135894354 1177 1177 1177 1177 0
480 20250311 114600 1135894354 1177 1177 1177 1177 0
481 20250311 114500 1135894354 1177 1177 1177 1177 0
482 20250311 114400 1135894354 1177 1177 1177 1177 31
483 20250311 114300 1135857867 1177 1177 1177 1177 1
484 20250311 114200 1135856690 1176 1176 1176 1176 0
485 20250311 114100 1135856690 1176 1176 1176 1176 0
486 20250311 114000 1135856690 1176 1176 1176 1176 2
487 20250311 113900 1135854338 1177 1177 1177 1177 0
488 20250311 113800 1135854338 1177 1177 1177 1177 1
489 20250311 113700 1135853161 1175 1175 1175 1175 0
490 20250311 113600 1135853161 1175 1175 1175 1175 10
491 20250311 113500 1135841411 1175 1175 1175 1175 14
492 20250311 113400 1135824961 1175 1175 1175 1175 34
493 20250311 113300 1135785011 1177 1175 1177 1175 2
494 20250311 113200 1135782659 1172 1171 1172 1171 1955
495 20250311 113100 1133491686 1172 1172 1172 1172 0
496 20250311 113000 1133491686 1172 1172 1172 1172 193
497 20250311 112900 1133265490 1172 1172 1172 1172 214
498 20250311 112800 1133014682 1172 1172 1172 1172 0
499 20250311 112700 1133014682 1172 1172 1172 1171 2507
500 20250311 112600 1130076911 1172 1172 1172 1172 0
501 20250311 112500 1130076911 1172 1172 1172 1172 0
502 20250311 112400 1130076911 1172 1172 1172 1172 146
503 20250311 112300 1129905799 1172 1172 1172 1172 226
504 20250311 112200 1129640927 1180 1180 1180 1180 4
505 20250311 112100 1129636207 1182 1182 1182 1182 0
506 20250311 112000 1129636207 1182 1182 1182 1182 0
507 20250311 111900 1129636207 1182 1181 1185 1181 264
508 20250311 111800 1129324018 1171 1173 1173 1171 15016
509 20250311 111700 1111728394 1177 1177 1177 1177 0
510 20250311 111600 1111728394 1177 1177 1177 1177 1533
511 20250311 111500 1109924053 1177 1177 1177 1177 10
512 20250311 111400 1109912283 1173 1173 1173 1173 252
513 20250311 111300 1109616687 1177 1173 1177 1173 91
514 20250311 111200 1109509940 1173 1173 1173 1173 400
515 20250311 111100 1109040740 1173 1173 1173 1173 118
516 20250311 111000 1108902326 1177 1177 1177 1177 199
517 20250311 110900 1108668103 1174 1174 1174 1174 459
518 20250311 110800 1108129237 1176 1176 1176 1176 0
519 20250311 110700 1108129237 1176 1176 1176 1176 1
520 20250311 110600 1108128061 1172 1172 1172 1172 5795
521 20250311 110500 1101336321 1172 1173 1173 1172 7750
522 20250311 110400 1092253221 1172 1172 1172 1172 0
523 20250311 110300 1092253221 1172 1173 1173 1172 581
524 20250311 110200 1091571905 1177 1177 1177 1177 335
525 20250311 110100 1091177610 1177 1174 1177 1172 1417
526 20250311 110000 1089516077 1181 1179 1181 1172 4136
527 20250311 105900 1084654726 1180 1181 1181 1180 3146
528 20250311 105800 1080939506 1181 1184 1185 1181 5732
529 20250311 105700 1074162416 1186 1186 1186 1186 20
530 20250311 105600 1074138696 1186 1184 1186 1184 3086
531 20250311 105500 1070484448 1184 1184 1184 1184 173
532 20250311 105400 1070279616 1184 1184 1184 1184 4534
533 20250311 105300 1064911360 1184 1185 1185 1184 880
534 20250311 105200 1063869439 1185 1185 1185 1185 190
535 20250311 105100 1063644289 1186 1188 1188 1185 1355
536 20250311 105000 1062038051 1190 1190 1190 1190 0
537 20250311 104900 1062038051 1190 1186 1190 1186 4
538 20250311 104800 1062033303 1186 1190 1190 1186 2
539 20250311 104700 1062030927 1190 1188 1190 1188 10
540 20250311 104600 1062019038 1188 1186 1188 1186 3533
541 20250311 104500 1057828896 1186 1186 1186 1186 100
542 20250311 104400 1057710296 1186 1186 1186 1186 1
543 20250311 104300 1057709110 1185 1185 1186 1185 325
544 20250311 104200 1057323984 1186 1186 1186 1186 0
545 20250311 104100 1057323984 1186 1186 1186 1186 2
546 20250311 104000 1057321612 1184 1184 1184 1184 669
547 20250311 103900 1056529516 1186 1186 1186 1186 0
548 20250311 103800 1056529516 1186 1186 1186 1184 413
549 20250311 103700 1056040404 1184 1184 1184 1184 531
550 20250311 103600 1055411700 1184 1185 1187 1184 2450
551 20250311 103500 1052506298 1185 1185 1185 1185 9
552 20250311 103400 1052495633 1189 1189 1189 1189 634
553 20250311 103300 1051741807 1190 1189 1190 1189 100
554 20250311 103200 1051622857 1190 1190 1190 1190 9
555 20250311 103100 1051612147 1193 1187 1193 1187 50
556 20250311 103000 1051552683 1186 1186 1186 1186 2
557 20250311 102900 1051550311 1185 1189 1189 1185 8
558 20250311 102800 1051540815 1189 1188 1193 1184 2706
559 20250311 102700 1048321975 1187 1182 1187 1182 2912
560 20250311 102600 1044871410 1183 1183 1183 1183 112
561 20250311 102500 1044738914 1183 1184 1184 1183 280
562 20250311 102400 1044407494 1183 1182 1183 1182 156
563 20250311 102300 1044222986 1182 1182 1182 1182 0
564 20250311 102200 1044222986 1182 1183 1183 1182 567
565 20250311 102100 1043552275 1182 1183 1183 1182 637
566 20250311 102000 1042799336 1183 1183 1183 1181 167
567 20250311 101900 1042601859 1183 1183 1183 1183 202
568 20250311 101800 1042362893 1183 1183 1183 1183 329
569 20250311 101700 1041973686 1183 1183 1183 1182 1255
570 20250311 101600 1040489797 1182 1182 1182 1181 1637
571 20250311 101500 1038555163 1181 1181 1181 1181 194
572 20250311 101400 1038326049 1181 1181 1181 1181 0
573 20250311 101300 1038326049 1181 1181 1181 1181 10
574 20250311 101200 1038314239 1181 1180 1181 1180 4
575 20250311 101100 1038309518 1180 1180 1180 1180 2
576 20250311 101000 1038307158 1179 1179 1179 1179 471
577 20250311 100900 1037751849 1179 1180 1180 1179 48
578 20250311 100800 1037695217 1180 1181 1181 1180 210
579 20250311 100700 1037447317 1181 1181 1181 1181 16
580 20250311 100600 1037428421 1181 1181 1181 1181 100
581 20250311 100500 1037310321 1180 1180 1180 1180 5
582 20250311 100400 1037304421 1180 1180 1180 1180 23
583 20250311 100300 1037277281 1180 1183 1183 1180 1410
584 20250311 100200 1035611055 1182 1180 1182 1180 1324
585 20250311 100100 1034047616 1180 1179 1180 1174 5156
586 20250311 100000 1027972080 1179 1179 1179 1179 58
587 20250311 095900 1027903698 1173 1173 1173 1173 0
588 20250311 095800 1027903698 1173 1173 1173 1173 9
589 20250311 095700 1027893141 1172 1172 1173 1172 1626
590 20250311 095600 1025987467 1172 1174 1174 1172 5747
591 20250311 095500 1019249620 1174 1179 1179 1174 186
592 20250311 095400 1019030987 1179 1179 1179 1179 39
593 20250311 095300 1018985006 1173 1174 1174 1173 197
594 20250311 095200 1018753893 1181 1181 1181 1181 0
595 20250311 095100 1018753893 1181 1173 1181 1173 500
596 20250311 095000 1018166766 1173 1172 1173 1172 2325
597 20250311 094900 1015441863 1172 1172 1172 1172 101
598 20250311 094800 1015323491 1172 1174 1174 1172 4397
599 20250311 094700 1010165862 1174 1177 1177 1174 5091
600 20250311 094600 1004179768 1177 1177 1177 1177 330
601 20250311 094500 1003791358 1182 1182 1182 1182 51
602 20250311 094400 1003731076 1183 1177 1183 1175 5362
603 20250311 094300 997418058 1177 1181 1181 1175 12132
604 20250311 094200 983134359 1180 1181 1181 1180 500
605 20250311 094100 982544323 1183 1184 1186 1182 897
606 20250311 094000 981483246 1186 1183 1186 1183 2612
607 20250311 093900 978392616 1183 1179 1183 1178 1374
608 20250311 093800 976773027 1179 1180 1180 1179 667
609 20250311 093700 975986480 1180 1179 1183 1179 3417
610 20250311 093600 971953913 1180 1183 1183 1180 3029
611 20250311 093500 968374809 1183 1178 1183 1178 1017
612 20250311 093400 967172598 1178 1179 1179 1178 397
613 20250311 093300 966704852 1180 1183 1184 1180 1343
614 20250311 093200 965115104 1184 1181 1184 1178 5670
615 20250311 093100 958430714 1188 1186 1189 1175 20881
616 20250311 093000 933757729 1185 1190 1190 1185 5395
617 20250311 092900 927349171 1190 1190 1190 1186 5256
618 20250311 092800 921112368 1190 1186 1190 1186 1047
619 20250311 092700 919869182 1188 1187 1188 1187 1006
620 20250311 092600 918674059 1188 1191 1195 1187 6008
621 20250311 092500 911532151 1191 1187 1191 1186 6257
622 20250311 092400 904094896 1187 1193 1193 1187 21195
623 20250311 092300 878902358 1193 1198 1198 1193 4659
624 20250311 092200 873324152 1199 1193 1199 1191 2700
625 20250311 092100 870097720 1194 1196 1196 1193 1925
626 20250311 092000 867800255 1196 1198 1201 1193 5888
627 20250311 091900 860754571 1202 1196 1204 1194 5198
628 20250311 091800 854529940 1196 1194 1197 1188 1028
629 20250311 091700 853301253 1187 1188 1188 1186 2013
630 20250311 091600 850912395 1198 1193 1198 1185 892
631 20250311 091500 849846011 1195 1190 1195 1190 1688
632 20250311 091400 847831395 1188 1184 1188 1184 3956
633 20250311 091300 843135724 1184 1181 1185 1180 14553
634 20250311 091200 825939513 1181 1188 1188 1181 8099
635 20250311 091100 816344795 1188 1190 1190 1186 10992
636 20250311 091000 803283725 1191 1191 1197 1190 10466
637 20250311 090900 790820211 1190 1200 1205 1189 9193
638 20250311 090800 779837226 1197 1194 1207 1181 17456
639 20250311 090700 759016800 1193 1213 1214 1193 31410
640 20250311 090600 721159155 1214 1223 1223 1213 28676
641 20250311 090500 686261589 1222 1238 1238 1222 21170
642 20250311 090400 660330870 1231 1236 1248 1231 18819
643 20250311 090300 637041271 1232 1233 1260 1221 35149
644 20250311 090200 593667052 1233 1241 1241 1222 89704
645 20250311 090100 483459168 1235 1223 1265 1215 116907
646 20250311 090000 339753222 1230 1288 1340 1211 265872

1
060260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,13512009,0,15403690260,0.00
20250306,0,13512009,0,15606370395,0.00
20250305,0,13512009,0,15917146602,0.00
20250304,0,13512009,0,15268570170,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 13512009 0 15403690260 0.00
3 20250306 0 13512009 0 15606370395 0.00
4 20250305 0 13512009 0 15917146602 0.00
5 20250304 0 13512009 0 15268570170 0.00