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

651
066790/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194900,11031889053,1361,1361,1361,1361,136676
20250311,194800,11031889053,1361,1361,1361,1361,0
20250311,194700,11031889053,1361,1361,1361,1361,0
20250311,194600,11031889053,1361,1361,1361,1361,0
20250311,194500,11031889053,1361,1361,1361,1361,0
20250311,194400,11031889053,1361,1361,1361,1361,0
20250311,194300,11031889053,1361,1361,1361,1361,0
20250311,194200,11031889053,1361,1361,1361,1361,0
20250311,194100,11031889053,1361,1361,1361,1361,0
20250311,194000,11031889053,1361,1361,1361,1361,0
20250311,193900,11031889053,1361,1361,1361,1361,0
20250311,193800,11031889053,1361,1361,1361,1361,0
20250311,193700,11031889053,1361,1361,1361,1361,0
20250311,193600,11031889053,1361,1361,1361,1361,0
20250311,193500,11031889053,1361,1361,1361,1361,0
20250311,193400,11031889053,1361,1361,1361,1361,0
20250311,193300,11031889053,1361,1361,1361,1361,0
20250311,193200,11031889053,1361,1361,1361,1361,0
20250311,193100,11031889053,1361,1361,1361,1361,0
20250311,193000,11031889053,1361,1361,1361,1361,0
20250311,192900,11031889053,1361,1361,1361,1361,0
20250311,192800,11031889053,1361,1361,1361,1361,0
20250311,192700,11031889053,1361,1361,1361,1361,0
20250311,192600,11031889053,1361,1361,1361,1361,0
20250311,192500,11031889053,1361,1361,1361,1361,0
20250311,192400,11031889053,1361,1361,1361,1361,0
20250311,192300,11031889053,1361,1361,1361,1361,0
20250311,192200,11031889053,1361,1361,1361,1361,0
20250311,192100,11031889053,1361,1361,1361,1361,0
20250311,192000,11031889053,1361,1361,1361,1361,0
20250311,191900,11031889053,1361,1361,1361,1361,136676
20250311,191800,11031889053,1361,1361,1361,1361,0
20250311,191700,11031889053,1361,1361,1361,1361,0
20250311,191600,11031889053,1361,1361,1361,1361,0
20250311,191500,11031889053,1361,1361,1361,1361,0
20250311,191400,11031889053,1361,1361,1361,1361,0
20250311,191300,11031889053,1361,1361,1361,1361,0
20250311,191200,11031889053,1361,1361,1361,1361,0
20250311,191100,11031889053,1361,1361,1361,1361,0
20250311,191000,11031889053,1361,1361,1361,1361,0
20250311,190900,11031889053,1361,1361,1361,1361,0
20250311,190800,11031889053,1361,1361,1361,1361,0
20250311,190700,11031889053,1361,1361,1361,1361,0
20250311,190600,11031889053,1361,1361,1361,1361,0
20250311,190500,11031889053,1361,1361,1361,1361,0
20250311,190400,11031889053,1361,1361,1361,1361,0
20250311,190300,11031889053,1361,1361,1361,1361,0
20250311,190200,11031889053,1361,1361,1361,1361,0
20250311,190100,11031889053,1361,1361,1361,1361,0
20250311,190000,11031889053,1361,1361,1361,1361,0
20250311,185900,11031889053,1361,1361,1361,1361,0
20250311,185800,11031889053,1361,1361,1361,1361,0
20250311,185700,11031889053,1361,1361,1361,1361,0
20250311,185600,11031889053,1361,1361,1361,1361,0
20250311,185500,11031889053,1361,1361,1361,1361,0
20250311,185400,11031889053,1361,1361,1361,1361,0
20250311,185300,11031889053,1361,1361,1361,1361,0
20250311,185200,11031889053,1361,1361,1361,1361,0
20250311,185100,11031889053,1361,1361,1361,1361,0
20250311,185000,11031889053,1361,1361,1361,1361,0
20250311,184900,11031889053,1361,1361,1361,1361,136676
20250311,184800,11031889053,1361,1361,1361,1361,0
20250311,184700,11031889053,1361,1361,1361,1361,0
20250311,184600,11031889053,1361,1361,1361,1361,0
20250311,184500,11031889053,1361,1361,1361,1361,0
20250311,184400,11031889053,1361,1361,1361,1361,0
20250311,184300,11031889053,1361,1361,1361,1361,0
20250311,184200,11031889053,1361,1361,1361,1361,0
20250311,184100,11031889053,1361,1361,1361,1361,0
20250311,184000,11031889053,1361,1361,1361,1361,0
20250311,183900,11031889053,1361,1361,1361,1361,0
20250311,183800,11031889053,1361,1361,1361,1361,0
20250311,183700,11031889053,1361,1361,1361,1361,0
20250311,183600,11031889053,1361,1361,1361,1361,0
20250311,183500,11031889053,1361,1361,1361,1361,0
20250311,183400,11031889053,1361,1361,1361,1361,0
20250311,183300,11031889053,1361,1361,1361,1361,0
20250311,183200,11031889053,1361,1361,1361,1361,0
20250311,183100,11031889053,1361,1361,1361,1361,0
20250311,183000,11031889053,1361,1361,1361,1361,0
20250311,182900,11031889053,1361,1361,1361,1361,0
20250311,182800,11031889053,1361,1361,1361,1361,0
20250311,182700,11031889053,1361,1361,1361,1361,0
20250311,182600,11031889053,1361,1361,1361,1361,0
20250311,182500,11031889053,1361,1361,1361,1361,0
20250311,182400,11031889053,1361,1361,1361,1361,0
20250311,182300,11031889053,1361,1361,1361,1361,0
20250311,182200,11031889053,1361,1361,1361,1361,0
20250311,182100,11031889053,1361,1361,1361,1361,0
20250311,182000,11031889053,1361,1361,1361,1361,0
20250311,181900,11031889053,1361,1361,1361,1361,136676
20250311,181800,11031889053,1361,1361,1361,1361,0
20250311,181700,11031889053,1361,1361,1361,1361,0
20250311,181600,11031889053,1361,1361,1361,1361,0
20250311,181500,11031889053,1361,1361,1361,1361,0
20250311,181400,11031889053,1361,1361,1361,1361,0
20250311,181300,11031889053,1361,1361,1361,1361,0
20250311,181200,11031889053,1361,1361,1361,1361,0
20250311,181100,11031889053,1361,1361,1361,1361,0
20250311,181000,11031889053,1361,1361,1361,1361,0
20250311,180900,11031889053,1361,1361,1361,1361,0
20250311,180800,11031889053,1361,1361,1361,1361,0
20250311,180700,11031889053,1361,1361,1361,1361,0
20250311,180600,11031889053,1361,1361,1361,1361,0
20250311,180500,11031889053,1361,1361,1361,1361,0
20250311,180400,11031889053,1361,1361,1361,1361,0
20250311,180300,11031889053,1361,1361,1361,1361,0
20250311,180200,11031889053,1361,1361,1361,1361,0
20250311,180100,11031889053,1361,1361,1361,1361,0
20250311,180000,11031889053,1361,1361,1361,1361,0
20250311,175900,11031889053,1361,1361,1361,1361,0
20250311,175800,11031889053,1361,1361,1361,1361,0
20250311,175700,11031889053,1361,1361,1361,1361,0
20250311,175600,11031889053,1361,1361,1361,1361,0
20250311,175500,11031889053,1361,1361,1361,1361,0
20250311,175400,11031889053,1361,1361,1361,1361,0
20250311,175300,11031889053,1361,1361,1361,1361,0
20250311,175200,11031889053,1361,1361,1361,1361,0
20250311,175100,11031889053,1361,1361,1361,1361,0
20250311,175000,11031889053,1361,1361,1361,1361,0
20250311,174900,11031889053,1361,1361,1361,1361,136676
20250311,174800,11031889053,1361,1361,1361,1361,0
20250311,174700,11031889053,1361,1361,1361,1361,0
20250311,174600,11031889053,1361,1361,1361,1361,0
20250311,174500,11031889053,1361,1361,1361,1361,0
20250311,174400,11031889053,1361,1361,1361,1361,0
20250311,174300,11031889053,1361,1361,1361,1361,0
20250311,174200,11031889053,1361,1361,1361,1361,0
20250311,174100,11031889053,1361,1361,1361,1361,0
20250311,174000,11031889053,1361,1361,1361,1361,0
20250311,173900,11031889053,1361,1361,1361,1361,0
20250311,173800,11031889053,1361,1361,1361,1361,0
20250311,173700,11031889053,1361,1361,1361,1361,0
20250311,173600,11031889053,1361,1361,1361,1361,0
20250311,173500,11031889053,1361,1361,1361,1361,0
20250311,173400,11031889053,1361,1361,1361,1361,0
20250311,173300,11031889053,1361,1361,1361,1361,0
20250311,173200,11031889053,1361,1361,1361,1361,0
20250311,173100,11031889053,1361,1361,1361,1361,0
20250311,173000,11031889053,1361,1361,1361,1361,0
20250311,172900,11031889053,1361,1361,1361,1361,0
20250311,172800,11031889053,1361,1361,1361,1361,0
20250311,172700,11031889053,1361,1361,1361,1361,0
20250311,172600,11031889053,1361,1361,1361,1361,0
20250311,172500,11031889053,1361,1361,1361,1361,0
20250311,172400,11031889053,1361,1361,1361,1361,0
20250311,172300,11031889053,1361,1361,1361,1361,0
20250311,172200,11031889053,1361,1361,1361,1361,0
20250311,172100,11031889053,1361,1361,1361,1361,0
20250311,172000,11031889053,1361,1361,1361,1361,0
20250311,171900,11031889053,1361,1361,1361,1361,136676
20250311,171800,11031889053,1361,1361,1361,1361,0
20250311,171700,11031889053,1361,1361,1361,1361,0
20250311,171600,11031889053,1361,1361,1361,1361,0
20250311,171500,11031889053,1361,1361,1361,1361,0
20250311,171400,11031889053,1361,1361,1361,1361,0
20250311,171300,11031889053,1361,1361,1361,1361,0
20250311,171200,11031889053,1361,1361,1361,1361,0
20250311,171100,11031889053,1361,1361,1361,1361,0
20250311,171000,11031889053,1361,1361,1361,1361,0
20250311,170900,11031889053,1361,1361,1361,1361,0
20250311,170800,11031889053,1361,1361,1361,1361,0
20250311,170700,11031889053,1361,1361,1361,1361,0
20250311,170600,11031889053,1361,1361,1361,1361,0
20250311,170500,11031889053,1361,1361,1361,1361,0
20250311,170400,11031889053,1361,1361,1361,1361,0
20250311,170300,11031889053,1361,1361,1361,1361,0
20250311,170200,11031889053,1361,1361,1361,1361,0
20250311,170100,11031889053,1361,1361,1361,1361,0
20250311,170000,11031889053,1361,1361,1361,1361,0
20250311,165900,11031889053,1361,1361,1361,1361,0
20250311,165800,11031889053,1361,1361,1361,1361,0
20250311,165700,11031889053,1361,1361,1361,1361,0
20250311,165600,11031889053,1361,1361,1361,1361,0
20250311,165500,11031889053,1361,1361,1361,1361,0
20250311,165400,11031889053,1361,1361,1361,1361,0
20250311,165300,11031889053,1361,1361,1361,1361,0
20250311,165200,11031889053,1361,1361,1361,1361,0
20250311,165100,11031889053,1361,1361,1361,1361,0
20250311,165000,11031889053,1361,1361,1361,1361,0
20250311,164900,11031889053,1361,1361,1361,1361,136676
20250311,164800,11031889053,1361,1361,1361,1361,0
20250311,164700,11031889053,1361,1361,1361,1361,0
20250311,164600,11031889053,1361,1361,1361,1361,0
20250311,164500,11031889053,1361,1361,1361,1361,0
20250311,164400,11031889053,1361,1361,1361,1361,0
20250311,164300,11031889053,1361,1361,1361,1361,0
20250311,164200,11031889053,1361,1361,1361,1361,0
20250311,164100,11031889053,1361,1361,1361,1361,0
20250311,164000,11031889053,1361,1361,1361,1361,0
20250311,163900,11031889053,1361,1361,1361,1361,0
20250311,163800,11031889053,1361,1361,1361,1361,0
20250311,163700,11031889053,1361,1361,1361,1361,0
20250311,163600,11031889053,1361,1361,1361,1361,0
20250311,163500,11031889053,1361,1361,1361,1361,0
20250311,163400,11031889053,1361,1361,1361,1361,0
20250311,163300,11031889053,1361,1361,1361,1361,0
20250311,163200,11031889053,1361,1361,1361,1361,0
20250311,163100,11031889053,1361,1361,1361,1361,0
20250311,163000,11031889053,1361,1361,1361,1361,0
20250311,162900,11031889053,1361,1361,1361,1361,0
20250311,162800,11031889053,1361,1361,1361,1361,0
20250311,162700,11031889053,1361,1361,1361,1361,0
20250311,162600,11031889053,1361,1361,1361,1361,0
20250311,162500,11031889053,1361,1361,1361,1361,0
20250311,162400,11031889053,1361,1361,1361,1361,0
20250311,162300,11031889053,1361,1361,1361,1361,0
20250311,162200,11031889053,1361,1361,1361,1361,0
20250311,162100,11031889053,1361,1361,1361,1361,0
20250311,162000,11031889053,1361,1361,1361,1361,0
20250311,161900,11031889053,1361,1361,1361,1361,136676
20250311,161800,11031889053,1361,1361,1361,1361,0
20250311,161700,11031889053,1361,1361,1361,1361,0
20250311,161600,11031889053,1361,1361,1361,1361,0
20250311,161500,11031889053,1361,1361,1361,1361,0
20250311,161400,11031889053,1361,1361,1361,1361,0
20250311,161300,11031889053,1361,1361,1361,1361,0
20250311,161200,11031889053,1361,1361,1361,1361,0
20250311,161100,11031889053,1361,1361,1361,1361,0
20250311,161000,11031889053,1361,1361,1361,1361,0
20250311,160900,11031889053,1361,1361,1361,1361,0
20250311,160800,11031889053,1361,1361,1361,1361,0
20250311,160700,11031889053,1361,1361,1361,1361,0
20250311,160600,11031889053,1361,1361,1361,1361,0
20250311,160500,11031889053,1361,1361,1361,1361,0
20250311,160400,11031889053,1361,1361,1361,1361,0
20250311,160300,11031889053,1361,1361,1361,1361,0
20250311,160200,11031889053,1361,1361,1361,1361,0
20250311,160100,11031889053,1361,1361,1361,1361,0
20250311,160000,11031889053,1361,1361,1361,1361,0
20250311,155900,11031889053,1361,1361,1361,1361,0
20250311,155800,11031889053,1361,1361,1361,1361,0
20250311,155700,11031889053,1361,1361,1361,1361,0
20250311,155600,11031889053,1361,1361,1361,1361,0
20250311,155500,11031889053,1361,1361,1361,1361,0
20250311,155400,11031889053,1361,1361,1361,1361,0
20250311,155300,11031889053,1361,1361,1361,1361,0
20250311,155200,11031889053,1361,1361,1361,1361,0
20250311,155100,11031889053,1361,1361,1361,1361,0
20250311,155000,11031889053,1361,1361,1361,1361,0
20250311,154900,11031889053,1361,1361,1361,1361,136676
20250311,154800,11031889053,1361,1361,1361,1361,0
20250311,154700,11031889053,1361,1361,1361,1361,0
20250311,154600,11031889053,1361,1361,1361,1361,0
20250311,154500,11031889053,1361,1361,1361,1361,0
20250311,154400,11031889053,1361,1361,1361,1361,0
20250311,154300,11031889053,1361,1361,1361,1361,0
20250311,154200,11031889053,1361,1361,1361,1361,0
20250311,154100,11031889053,1361,1361,1361,1361,0
20250311,154000,11031889053,1361,1361,1361,1361,0
20250311,153900,11031889053,1361,1361,1361,1361,0
20250311,153800,11031889053,1361,1361,1361,1361,0
20250311,153700,11031889053,1361,1361,1361,1361,0
20250311,153600,11031889053,1361,1361,1361,1361,0
20250311,153500,11031889053,1361,1361,1361,1361,0
20250311,153400,11031889053,1361,1361,1361,1361,0
20250311,153300,11031889053,1361,1361,1361,1361,0
20250311,153200,11031889053,1361,1361,1361,1361,0
20250311,153100,11031889053,1361,1361,1361,1361,0
20250311,153000,11031889053,1361,1361,1361,1361,136676
20250311,152900,10845873017,1365,1365,1365,1365,0
20250311,152800,10845873017,1365,1365,1365,1365,0
20250311,152700,10845873017,1365,1365,1365,1365,0
20250311,152600,10845873017,1365,1365,1365,1365,0
20250311,152500,10845873017,1365,1365,1365,1365,0
20250311,152400,10845873017,1365,1365,1365,1365,0
20250311,152300,10845873017,1365,1365,1365,1365,0
20250311,152200,10845873017,1365,1365,1365,1365,0
20250311,152100,10845873017,1365,1365,1365,1365,0
20250311,152000,10845873017,1365,1365,1365,1365,0
20250311,151900,10845873017,1365,1355,1370,1350,98438
20250311,151800,10711791011,1359,1350,1366,1340,123191
20250311,151700,10545703406,1350,1378,1381,1345,145702
20250311,151600,10347517626,1378,1400,1402,1378,109113
20250311,151500,10195958828,1401,1400,1408,1386,196290
20250311,151400,9921648219,1399,1383,1400,1380,185868
20250311,151300,9663162339,1384,1350,1384,1350,169557
20250311,151200,9431153620,1350,1360,1363,1340,107048
20250311,151100,9285957707,1360,1349,1364,1340,113053
20250311,151000,9133099088,1349,1323,1354,1323,130853
20250311,150900,8957907449,1325,1311,1339,1306,109907
20250311,150800,8812341225,1311,1304,1311,1293,30259
20250311,150700,8772970524,1304,1315,1315,1303,30196
20250311,150600,8733470036,1315,1285,1327,1285,69975
20250311,150500,8641409622,1285,1289,1292,1264,75981
20250311,150400,8544427999,1289,1305,1307,1289,114102
20250311,150300,8396077367,1307,1305,1310,1302,61052
20250311,150200,8316325890,1307,1303,1316,1302,29461
20250311,150100,8277858800,1303,1323,1323,1302,55378
20250311,150000,8205227096,1323,1323,1327,1313,58384
20250311,145900,8127959720,1325,1301,1327,1301,80114
20250311,145800,8022504815,1303,1310,1310,1300,47596
20250311,145700,7960454159,1309,1316,1316,1301,90510
20250311,145600,7841940621,1316,1320,1321,1315,33064
20250311,145500,7798357698,1321,1321,1326,1302,143347
20250311,145400,7609673385,1321,1313,1326,1310,103671
20250311,145300,7472990220,1313,1347,1347,1300,206495
20250311,145200,7200165045,1347,1339,1356,1335,61745
20250311,145100,7117114260,1341,1339,1357,1337,117610
20250311,145000,6958542067,1339,1349,1349,1338,74794
20250311,144900,6858200535,1357,1341,1368,1332,123451
20250311,144800,6690938738,1340,1341,1361,1336,151191
20250311,144700,6486559661,1341,1351,1354,1332,114931
20250311,144600,6332595146,1351,1383,1385,1334,262130
20250311,144500,5976614229,1385,1385,1400,1369,289925
20250311,144400,5574083055,1389,1329,1415,1328,558711
20250311,144300,4802792055,1329,1327,1345,1284,369962
20250311,144200,4315168230,1328,1372,1430,1326,1063697
20250311,144100,2846666234,1346,1346,1346,1346,0
20250311,144000,2846666234,1346,1346,1346,1346,0
20250311,143900,2846666234,1346,1188,1346,1188,476826
20250311,143800,2237941401,1188,1190,1191,1188,9004
20250311,143700,2227231688,1190,1200,1201,1190,1825
20250311,143600,2225044393,1201,1195,1201,1195,10709
20250311,143500,2212210175,1195,1183,1195,1183,4929
20250311,143400,2206348180,1183,1202,1202,1182,34661
20250311,143300,2164953333,1202,1202,1203,1201,12936
20250311,143200,2149398017,1203,1198,1203,1197,44807
20250311,143100,2095606868,1199,1186,1202,1184,40637
20250311,143000,2047128040,1186,1184,1187,1184,7310
20250311,142900,2038461278,1184,1182,1186,1179,23703
20250311,142800,2010430715,1180,1183,1183,1180,2254
20250311,142700,2007766943,1183,1180,1183,1174,7809
20250311,142600,1998559525,1180,1178,1180,1174,8887
20250311,142500,1988105606,1180,1177,1183,1177,28399
20250311,142400,1954631285,1177,1177,1180,1172,17662
20250311,142300,1933832012,1178,1165,1180,1165,7096
20250311,142200,1925494520,1172,1173,1184,1172,3849
20250311,142100,1920980108,1172,1176,1200,1170,55719
20250311,142000,1855080104,1176,1159,1176,1158,17546
20250311,141900,1834634247,1160,1160,1160,1160,400
20250311,141800,1834170247,1154,1160,1160,1154,1502
20250311,141700,1832434001,1160,1160,1161,1160,901
20250311,141600,1831388781,1161,1161,1161,1160,312
20250311,141500,1831026854,1161,1160,1161,1160,5157
20250311,141400,1825040100,1160,1157,1160,1157,1133
20250311,141300,1823725825,1157,1159,1160,1157,222
20250311,141200,1823468309,1159,1159,1160,1159,289
20250311,141100,1823133257,1155,1155,1155,1155,773
20250311,141000,1822240442,1160,1159,1160,1159,533
20250311,140900,1821622164,1160,1159,1160,1154,504
20250311,140800,1821039577,1160,1159,1160,1159,2
20250311,140700,1821037258,1160,1160,1160,1159,2462
20250311,140600,1818181340,1160,1160,1160,1154,487
20250311,140500,1817618223,1160,1160,1160,1160,3324
20250311,140400,1813762383,1160,1159,1160,1159,14
20250311,140300,1813746145,1162,1154,1162,1154,391
20250311,140200,1813293159,1154,1154,1154,1152,205
20250311,140100,1813056632,1154,1152,1154,1152,270
20250311,140000,1812745554,1152,1150,1153,1150,1326
20250311,135900,1811220527,1148,1149,1149,1148,522
20250311,135800,1810621180,1149,1149,1149,1149,10
20250311,135700,1810609690,1149,1149,1149,1149,36
20250311,135600,1810568326,1149,1150,1150,1149,61
20250311,135500,1810498226,1149,1149,1149,1149,1
20250311,135400,1810497077,1149,1150,1150,1147,21
20250311,135300,1810472933,1150,1148,1150,1146,586
20250311,135200,1809800785,1148,1147,1148,1146,46
20250311,135100,1809748032,1148,1148,1148,1148,281
20250311,135000,1809425444,1148,1148,1148,1148,20
20250311,134900,1809402484,1147,1147,1147,1147,21
20250311,134800,1809378397,1147,1147,1147,1147,46
20250311,134700,1809325635,1148,1145,1148,1145,1122
20250311,134600,1808038232,1145,1147,1147,1145,2082
20250311,134500,1805652730,1147,1146,1147,1146,252
20250311,134400,1805363716,1146,1146,1146,1146,471
20250311,134300,1804823950,1147,1146,1147,1146,1751
20250311,134200,1802817153,1146,1146,1146,1146,404
20250311,134100,1802354169,1146,1146,1146,1146,404
20250311,134000,1801891185,1146,1146,1146,1146,0
20250311,133900,1801891185,1146,1145,1146,1145,764
20250311,133800,1801016021,1145,1145,1145,1145,164
20250311,133700,1800828241,1145,1147,1147,1145,1515
20250311,133600,1799092321,1147,1146,1147,1146,58
20250311,133500,1799025842,1146,1148,1148,1146,95
20250311,133400,1798916944,1146,1148,1148,1146,20404
20250311,133300,1775528252,1148,1148,1148,1148,10
20250311,133200,1775516772,1147,1154,1155,1147,1670
20250311,133100,1773600254,1148,1148,1148,1148,335
20250311,133000,1773215674,1147,1149,1149,1147,1669
20250311,132900,1771301300,1155,1155,1155,1154,56
20250311,132800,1771236622,1155,1154,1155,1147,123
20250311,132700,1771095367,1154,1153,1154,1153,47
20250311,132600,1771041132,1152,1151,1152,1151,3
20250311,132500,1771037678,1145,1150,1150,1145,5979
20250311,132400,1764185158,1149,1149,1149,1149,233
20250311,132300,1763917441,1150,1149,1150,1149,226
20250311,132200,1763657556,1150,1150,1150,1150,55
20250311,132100,1763594306,1149,1157,1157,1149,49
20250311,132000,1763537989,1157,1155,1157,1155,1530
20250311,131900,1761767831,1154,1147,1154,1147,838
20250311,131800,1760802724,1147,1151,1151,1147,108
20250311,131700,1760678594,1152,1150,1152,1150,1264
20250311,131600,1759222635,1151,1150,1151,1150,4
20250311,131500,1759218032,1146,1149,1152,1146,3307
20250311,131400,1755425762,1146,1149,1149,1146,1358
20250311,131300,1753868853,1149,1152,1152,1149,279
20250311,131200,1753548016,1152,1152,1152,1152,0
20250311,131100,1753548016,1152,1152,1152,1149,1094
20250311,131000,1752290458,1152,1152,1152,1149,161
20250311,130900,1752105379,1149,1152,1152,1149,5
20250311,130800,1752099631,1152,1149,1152,1149,426
20250311,130700,1751609633,1149,1146,1149,1146,4394
20250311,130600,1746573651,1146,1147,1147,1146,149
20250311,130500,1746402789,1146,1148,1148,1146,2057
20250311,130400,1744045223,1147,1145,1147,1145,6477
20250311,130300,1736622802,1145,1145,1146,1145,1577
20250311,130200,1734817084,1146,1145,1147,1145,1991
20250311,130100,1732536843,1145,1149,1152,1145,20509
20250311,130000,1709014228,1149,1152,1152,1149,3938
20250311,125900,1704484025,1152,1155,1155,1152,252
20250311,125800,1704193715,1155,1158,1158,1152,470
20250311,125700,1703651367,1158,1156,1158,1155,315
20250311,125600,1703287214,1157,1157,1157,1157,135
20250311,125500,1703131019,1157,1156,1157,1154,4819
20250311,125400,1697555502,1157,1156,1157,1156,186
20250311,125300,1697340301,1157,1157,1157,1156,292
20250311,125200,1697002611,1157,1155,1158,1155,137
20250311,125100,1696844143,1155,1152,1155,1152,361
20250311,125000,1696427413,1152,1151,1152,1151,4126
20250311,124900,1691678382,1151,1151,1151,1151,1
20250311,124800,1691677231,1151,1151,1152,1151,476
20250311,124700,1691129115,1150,1150,1152,1150,4287
20250311,124600,1686196332,1150,1151,1151,1150,2446
20250311,124500,1683380991,1150,1151,1151,1150,2966
20250311,124400,1679969896,1151,1149,1152,1149,933
20250311,124300,1678897614,1149,1151,1151,1149,3836
20250311,124200,1674488797,1150,1153,1153,1150,7101
20250311,124100,1666313212,1151,1154,1154,1151,5355
20250311,124000,1660141198,1153,1154,1154,1153,1995
20250311,123900,1657840797,1154,1153,1160,1153,2789
20250311,123800,1654608666,1153,1161,1161,1152,1962
20250311,123700,1652346602,1153,1153,1162,1152,1585
20250311,123600,1650519922,1150,1162,1166,1150,13406
20250311,123500,1635028889,1163,1156,1163,1155,1690
20250311,123400,1633070366,1156,1157,1157,1155,6488
20250311,123300,1625564610,1157,1156,1157,1156,9626
20250311,123200,1614436272,1157,1157,1158,1156,2818
20250311,123100,1611175876,1157,1162,1162,1156,8677
20250311,123000,1601115595,1162,1163,1163,1162,4005
20250311,122900,1596460809,1162,1162,1163,1162,789
20250311,122800,1595543891,1163,1163,1164,1161,4259
20250311,122700,1590591951,1162,1168,1168,1162,4531
20250311,122600,1585310873,1168,1168,1170,1168,5373
20250311,122500,1579033743,1170,1164,1178,1164,6774
20250311,122400,1571090040,1163,1159,1163,1157,3205
20250311,122300,1567372539,1159,1150,1159,1150,5429
20250311,122200,1561096822,1149,1156,1159,1148,25868
20250311,122100,1531311162,1157,1155,1160,1155,11713
20250311,122000,1517737887,1155,1155,1161,1155,8157
20250311,121900,1508282567,1155,1154,1159,1152,7103
20250311,121800,1500085019,1155,1162,1162,1154,12497
20250311,121700,1485619198,1162,1163,1165,1162,5175
20250311,121600,1479598265,1165,1161,1165,1160,11507
20250311,121500,1466246458,1161,1160,1162,1157,4319
20250311,121400,1461235142,1160,1162,1162,1160,30352
20250311,121300,1426023335,1162,1165,1165,1160,9249
20250311,121200,1415266741,1165,1165,1165,1164,6053
20250311,121100,1408217098,1165,1179,1179,1165,12561
20250311,121000,1393497148,1179,1179,1180,1172,19053
20250311,120900,1371135319,1178,1170,1180,1170,6975
20250311,120800,1362931928,1170,1181,1182,1170,41168
20250311,120700,1314548133,1181,1182,1188,1181,15533
20250311,120600,1296176822,1182,1199,1199,1182,41989
20250311,120500,1246185477,1199,1205,1209,1197,32579
20250311,120400,1207028727,1200,1203,1212,1198,56885
20250311,120300,1138599987,1203,1216,1221,1189,54133
20250311,120200,1073651865,1216,1239,1239,1215,147270
20250311,120100,893092505,1237,1224,1239,1224,109179
20250311,120000,759003744,1224,1224,1224,1224,0
20250311,115900,759003744,1224,1200,1224,1199,70369
20250311,115800,673957254,1200,1165,1200,1165,45588
20250311,115700,620179921,1165,1156,1168,1155,9135
20250311,115600,609584291,1156,1170,1170,1156,20159
20250311,115500,586105034,1170,1167,1180,1157,44847
20250311,115400,533631706,1167,1160,1167,1157,20047
20250311,115300,510298455,1160,1152,1160,1152,12660
20250311,115200,495660511,1150,1150,1150,1142,25709
20250311,115100,466170917,1150,1153,1153,1147,13746
20250311,115000,450358749,1153,1152,1153,1151,6920
20250311,114900,442384321,1153,1150,1153,1150,8073
20250311,114800,433078447,1150,1150,1150,1150,1586
20250311,114700,431254547,1150,1142,1152,1142,16233
20250311,114600,412601994,1142,1147,1147,1142,2614
20250311,114500,409606746,1147,1145,1148,1143,2279
20250311,114400,406997856,1145,1136,1145,1136,4240
20250311,114300,402152539,1139,1136,1139,1122,16882
20250311,114200,382985897,1137,1133,1138,1133,10196
20250311,114100,371401821,1133,1132,1133,1132,12121
20250311,114000,357672237,1133,1134,1134,1130,1221
20250311,113900,356289453,1134,1132,1134,1130,12190
20250311,113800,342491286,1132,1126,1132,1126,7212
20250311,113700,334356292,1126,1124,1127,1124,7938
20250311,113600,325418628,1124,1119,1124,1119,13769
20250311,113500,310008469,1118,1118,1119,1118,1963
20250311,113400,307813269,1117,1117,1118,1117,2517
20250311,113300,305001729,1118,1115,1119,1115,9922
20250311,113200,293917068,1115,1113,1115,1113,1844
20250311,113100,291864376,1112,1110,1112,1110,9647
20250311,113000,281148013,1110,1109,1110,1109,2001
20250311,112900,278928903,1109,1109,1109,1109,0
20250311,112800,278928903,1109,1109,1109,1109,0
20250311,112700,278928903,1109,1109,1109,1109,45
20250311,112600,278878998,1109,1109,1109,1109,20
20250311,112500,278856818,1109,1109,1109,1109,348
20250311,112400,278470886,1109,1109,1110,1109,2823
20250311,112300,275337506,1109,1101,1109,1101,10
20250311,112200,275326488,1099,1108,1109,1099,6058
20250311,112100,268636465,1109,1109,1109,1109,2
20250311,112000,268634247,1110,1110,1110,1110,7
20250311,111900,268626477,1110,1110,1110,1110,0
20250311,111800,268626477,1110,1110,1110,1110,5
20250311,111700,268620927,1110,1107,1110,1107,3436
20250311,111600,264817266,1106,1106,1106,1106,1118
20250311,111500,263580758,1105,1105,1105,1105,8
20250311,111400,263571918,1105,1106,1106,1105,184
20250311,111300,263368423,1107,1106,1107,1106,6
20250311,111200,263361782,1107,1107,1107,1107,34
20250311,111100,263324144,1107,1107,1107,1107,75
20250311,111000,263241119,1107,1105,1107,1105,115
20250311,110900,263114040,1100,1095,1100,1095,1980
20250311,110800,260936822,1098,1097,1098,1097,2403
20250311,110700,258298596,1095,1095,1095,1095,0
20250311,110600,258298596,1095,1093,1095,1093,55
20250311,110500,258238381,1093,1093,1093,1093,2409
20250311,110400,255605344,1093,1093,1093,1093,286
20250311,110300,255292746,1095,1095,1095,1095,11
20250311,110200,255280701,1095,1095,1095,1095,40
20250311,110100,255236901,1095,1095,1095,1095,1000
20250311,110000,254141901,1095,1095,1095,1095,0
20250311,105900,254141901,1095,1095,1095,1095,20
20250311,105800,254120001,1097,1097,1097,1097,232
20250311,105700,253865497,1098,1098,1098,1098,1
20250311,105600,253864399,1093,1096,1096,1093,895
20250311,105500,252884435,1098,1098,1098,1098,1
20250311,105400,252883337,1098,1098,1098,1098,1
20250311,105300,252882239,1098,1098,1098,1097,136
20250311,105200,252732912,1098,1095,1098,1095,599
20250311,105100,252076914,1095,1095,1095,1095,61
20250311,105000,252010119,1098,1098,1098,1098,0
20250311,104900,252010119,1098,1098,1098,1098,0
20250311,104800,252010119,1098,1098,1098,1098,50
20250311,104700,251955219,1099,1099,1099,1099,500
20250311,104600,251405719,1099,1099,1099,1099,73
20250311,104500,251325492,1099,1099,1099,1099,938
20250311,104400,250294630,1099,1099,1099,1099,90
20250311,104300,250195720,1099,1096,1099,1095,1085
20250311,104200,249006981,1096,1096,1096,1096,22
20250311,104100,248982869,1097,1097,1097,1097,4
20250311,104000,248978481,1098,1099,1099,1098,1162
20250311,103900,247701456,1099,1099,1099,1099,0
20250311,103800,247701456,1099,1096,1099,1096,13101
20250311,103700,233342530,1095,1095,1095,1095,2
20250311,103600,233340340,1095,1095,1096,1095,153
20250311,103500,233172804,1095,1095,1095,1095,0
20250311,103400,233172804,1095,1095,1096,1095,806
20250311,103300,232290233,1095,1095,1095,1095,36
20250311,103200,232250813,1096,1094,1096,1094,987
20250311,103100,231169912,1093,1092,1093,1092,248
20250311,103000,230898849,1092,1092,1094,1092,52
20250311,102900,230841965,1096,1096,1096,1096,1
20250311,102800,230840869,1096,1091,1096,1091,8
20250311,102700,230832131,1091,1090,1096,1090,539
20250311,102600,230241912,1097,1097,1097,1089,528
20250311,102500,229665851,1089,1089,1097,1089,33
20250311,102400,229629906,1097,1090,1097,1087,1553
20250311,102300,227940919,1090,1094,1098,1088,2047
20250311,102200,225707360,1099,1099,1099,1099,0
20250311,102100,225707360,1099,1097,1099,1097,402
20250311,102000,225265564,1093,1097,1097,1093,547
20250311,101900,224667534,1099,1099,1099,1099,100
20250311,101800,224557634,1100,1100,1100,1100,0
20250311,101700,224557634,1100,1100,1100,1100,0
20250311,101600,224557634,1100,1100,1100,1100,1
20250311,101500,224556534,1094,1099,1099,1094,2920
20250311,101400,221350204,1099,1099,1099,1099,2750
20250311,101300,218327954,1100,1100,1100,1100,6577
20250311,101200,211093254,1100,1102,1102,1100,1423
20250311,101100,209525909,1102,1106,1106,1102,454
20250311,101000,209025593,1102,1103,1103,1102,1060
20250311,100900,207856423,1103,1103,1103,1103,2282
20250311,100800,205339377,1109,1109,1109,1109,0
20250311,100700,205339377,1109,1109,1109,1109,0
20250311,100600,205339377,1109,1107,1109,1104,7103
20250311,100500,197490473,1110,1110,1110,1110,451
20250311,100400,196989863,1110,1110,1110,1106,343
20250311,100300,196609141,1110,1107,1110,1105,732
20250311,100200,195799456,1110,1110,1110,1108,611
20250311,100100,195121264,1110,1110,1110,1110,50
20250311,100000,195065764,1110,1107,1110,1107,5
20250311,095900,195060226,1107,1105,1107,1105,1122
20250311,095800,193820408,1110,1107,1110,1105,3072
20250311,095700,190422639,1107,1107,1107,1106,2154
20250311,095600,188038501,1107,1110,1110,1107,226
20250311,095500,187787911,1110,1110,1110,1110,159
20250311,095400,187611421,1112,1111,1112,1111,112
20250311,095300,187486879,1112,1110,1112,1110,2000
20250311,095200,185263664,1111,1110,1111,1110,2085
20250311,095100,182948188,1110,1110,1110,1106,302
20250311,095000,182613428,1110,1110,1110,1105,116
20250311,094900,182484683,1105,1108,1110,1105,764
20250311,094800,181638940,1107,1107,1107,1106,20
20250311,094700,181616810,1106,1110,1110,1106,304
20250311,094600,181279832,1111,1108,1111,1108,1410
20250311,094500,179716040,1108,1107,1108,1107,728
20250311,094400,178910072,1107,1107,1108,1105,718
20250311,094300,178115748,1108,1107,1108,1107,498
20250311,094200,177563973,1107,1108,1108,1107,213
20250311,094100,177327979,1108,1109,1109,1107,117
20250311,094000,177198342,1107,1105,1109,1105,213
20250311,093900,176962965,1109,1104,1109,1104,1747
20250311,093800,175030126,1109,1109,1109,1109,44
20250311,093700,174981330,1111,1111,1111,1104,372
20250311,093600,174569152,1107,1110,1111,1104,142
20250311,093500,174411628,1110,1111,1112,1104,3590
20250311,093400,170426244,1111,1104,1111,1104,1469
20250311,093300,168796459,1111,1104,1111,1102,1516
20250311,093200,167121816,1103,1091,1104,1091,4316
20250311,093100,162378646,1091,1091,1097,1091,16
20250311,093000,162361184,1090,1090,1097,1090,1311
20250311,092900,160924417,1096,1093,1096,1090,5005
20250311,092800,155454015,1096,1093,1096,1089,4400
20250311,092700,150644672,1090,1088,1093,1088,1865
20250311,092600,148607354,1092,1093,1093,1088,31
20250311,092500,148573572,1093,1084,1093,1081,14619
20250311,092400,132654586,1087,1086,1087,1086,1350
20250311,092300,131188194,1080,1084,1085,1079,2885
20250311,092200,128067107,1084,1080,1084,1078,1592
20250311,092100,126348287,1080,1083,1084,1080,3559
20250311,092000,122503182,1084,1086,1086,1084,333
20250311,091900,122141732,1087,1087,1087,1087,26
20250311,091800,122113470,1087,1080,1087,1080,7172
20250311,091700,114367388,1078,1078,1078,1077,5181
20250311,091600,108787423,1078,1079,1079,1078,2120
20250311,091500,106501402,1080,1080,1080,1079,955
20250311,091400,105470084,1080,1080,1080,1078,3055
20250311,091300,102170690,1079,1079,1079,1079,451
20250311,091200,101684061,1075,1074,1075,1074,552
20250311,091100,101091030,1075,1078,1078,1074,17677
20250311,091000,82079605,1079,1078,1079,1078,740
20250311,090900,81281884,1079,1079,1079,1077,978
20250311,090800,80227430,1078,1079,1079,1077,1732
20250311,090700,78361742,1077,1081,1081,1077,11229
20250311,090600,66261489,1077,1077,1077,1075,4346
20250311,090500,61585158,1075,1074,1075,1073,3310
20250311,090400,58032050,1074,1077,1077,1074,23113
20250311,090300,33179232,1076,1093,1093,1076,7921
20250311,090200,24636496,1093,1094,1095,1078,2795
20250311,090100,21612061,1094,1092,1094,1075,8655
20250311,090000,12235512,1097,1113,1119,1081,11042
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194900 11031889053 1361 1361 1361 1361 136676
3 20250311 194800 11031889053 1361 1361 1361 1361 0
4 20250311 194700 11031889053 1361 1361 1361 1361 0
5 20250311 194600 11031889053 1361 1361 1361 1361 0
6 20250311 194500 11031889053 1361 1361 1361 1361 0
7 20250311 194400 11031889053 1361 1361 1361 1361 0
8 20250311 194300 11031889053 1361 1361 1361 1361 0
9 20250311 194200 11031889053 1361 1361 1361 1361 0
10 20250311 194100 11031889053 1361 1361 1361 1361 0
11 20250311 194000 11031889053 1361 1361 1361 1361 0
12 20250311 193900 11031889053 1361 1361 1361 1361 0
13 20250311 193800 11031889053 1361 1361 1361 1361 0
14 20250311 193700 11031889053 1361 1361 1361 1361 0
15 20250311 193600 11031889053 1361 1361 1361 1361 0
16 20250311 193500 11031889053 1361 1361 1361 1361 0
17 20250311 193400 11031889053 1361 1361 1361 1361 0
18 20250311 193300 11031889053 1361 1361 1361 1361 0
19 20250311 193200 11031889053 1361 1361 1361 1361 0
20 20250311 193100 11031889053 1361 1361 1361 1361 0
21 20250311 193000 11031889053 1361 1361 1361 1361 0
22 20250311 192900 11031889053 1361 1361 1361 1361 0
23 20250311 192800 11031889053 1361 1361 1361 1361 0
24 20250311 192700 11031889053 1361 1361 1361 1361 0
25 20250311 192600 11031889053 1361 1361 1361 1361 0
26 20250311 192500 11031889053 1361 1361 1361 1361 0
27 20250311 192400 11031889053 1361 1361 1361 1361 0
28 20250311 192300 11031889053 1361 1361 1361 1361 0
29 20250311 192200 11031889053 1361 1361 1361 1361 0
30 20250311 192100 11031889053 1361 1361 1361 1361 0
31 20250311 192000 11031889053 1361 1361 1361 1361 0
32 20250311 191900 11031889053 1361 1361 1361 1361 136676
33 20250311 191800 11031889053 1361 1361 1361 1361 0
34 20250311 191700 11031889053 1361 1361 1361 1361 0
35 20250311 191600 11031889053 1361 1361 1361 1361 0
36 20250311 191500 11031889053 1361 1361 1361 1361 0
37 20250311 191400 11031889053 1361 1361 1361 1361 0
38 20250311 191300 11031889053 1361 1361 1361 1361 0
39 20250311 191200 11031889053 1361 1361 1361 1361 0
40 20250311 191100 11031889053 1361 1361 1361 1361 0
41 20250311 191000 11031889053 1361 1361 1361 1361 0
42 20250311 190900 11031889053 1361 1361 1361 1361 0
43 20250311 190800 11031889053 1361 1361 1361 1361 0
44 20250311 190700 11031889053 1361 1361 1361 1361 0
45 20250311 190600 11031889053 1361 1361 1361 1361 0
46 20250311 190500 11031889053 1361 1361 1361 1361 0
47 20250311 190400 11031889053 1361 1361 1361 1361 0
48 20250311 190300 11031889053 1361 1361 1361 1361 0
49 20250311 190200 11031889053 1361 1361 1361 1361 0
50 20250311 190100 11031889053 1361 1361 1361 1361 0
51 20250311 190000 11031889053 1361 1361 1361 1361 0
52 20250311 185900 11031889053 1361 1361 1361 1361 0
53 20250311 185800 11031889053 1361 1361 1361 1361 0
54 20250311 185700 11031889053 1361 1361 1361 1361 0
55 20250311 185600 11031889053 1361 1361 1361 1361 0
56 20250311 185500 11031889053 1361 1361 1361 1361 0
57 20250311 185400 11031889053 1361 1361 1361 1361 0
58 20250311 185300 11031889053 1361 1361 1361 1361 0
59 20250311 185200 11031889053 1361 1361 1361 1361 0
60 20250311 185100 11031889053 1361 1361 1361 1361 0
61 20250311 185000 11031889053 1361 1361 1361 1361 0
62 20250311 184900 11031889053 1361 1361 1361 1361 136676
63 20250311 184800 11031889053 1361 1361 1361 1361 0
64 20250311 184700 11031889053 1361 1361 1361 1361 0
65 20250311 184600 11031889053 1361 1361 1361 1361 0
66 20250311 184500 11031889053 1361 1361 1361 1361 0
67 20250311 184400 11031889053 1361 1361 1361 1361 0
68 20250311 184300 11031889053 1361 1361 1361 1361 0
69 20250311 184200 11031889053 1361 1361 1361 1361 0
70 20250311 184100 11031889053 1361 1361 1361 1361 0
71 20250311 184000 11031889053 1361 1361 1361 1361 0
72 20250311 183900 11031889053 1361 1361 1361 1361 0
73 20250311 183800 11031889053 1361 1361 1361 1361 0
74 20250311 183700 11031889053 1361 1361 1361 1361 0
75 20250311 183600 11031889053 1361 1361 1361 1361 0
76 20250311 183500 11031889053 1361 1361 1361 1361 0
77 20250311 183400 11031889053 1361 1361 1361 1361 0
78 20250311 183300 11031889053 1361 1361 1361 1361 0
79 20250311 183200 11031889053 1361 1361 1361 1361 0
80 20250311 183100 11031889053 1361 1361 1361 1361 0
81 20250311 183000 11031889053 1361 1361 1361 1361 0
82 20250311 182900 11031889053 1361 1361 1361 1361 0
83 20250311 182800 11031889053 1361 1361 1361 1361 0
84 20250311 182700 11031889053 1361 1361 1361 1361 0
85 20250311 182600 11031889053 1361 1361 1361 1361 0
86 20250311 182500 11031889053 1361 1361 1361 1361 0
87 20250311 182400 11031889053 1361 1361 1361 1361 0
88 20250311 182300 11031889053 1361 1361 1361 1361 0
89 20250311 182200 11031889053 1361 1361 1361 1361 0
90 20250311 182100 11031889053 1361 1361 1361 1361 0
91 20250311 182000 11031889053 1361 1361 1361 1361 0
92 20250311 181900 11031889053 1361 1361 1361 1361 136676
93 20250311 181800 11031889053 1361 1361 1361 1361 0
94 20250311 181700 11031889053 1361 1361 1361 1361 0
95 20250311 181600 11031889053 1361 1361 1361 1361 0
96 20250311 181500 11031889053 1361 1361 1361 1361 0
97 20250311 181400 11031889053 1361 1361 1361 1361 0
98 20250311 181300 11031889053 1361 1361 1361 1361 0
99 20250311 181200 11031889053 1361 1361 1361 1361 0
100 20250311 181100 11031889053 1361 1361 1361 1361 0
101 20250311 181000 11031889053 1361 1361 1361 1361 0
102 20250311 180900 11031889053 1361 1361 1361 1361 0
103 20250311 180800 11031889053 1361 1361 1361 1361 0
104 20250311 180700 11031889053 1361 1361 1361 1361 0
105 20250311 180600 11031889053 1361 1361 1361 1361 0
106 20250311 180500 11031889053 1361 1361 1361 1361 0
107 20250311 180400 11031889053 1361 1361 1361 1361 0
108 20250311 180300 11031889053 1361 1361 1361 1361 0
109 20250311 180200 11031889053 1361 1361 1361 1361 0
110 20250311 180100 11031889053 1361 1361 1361 1361 0
111 20250311 180000 11031889053 1361 1361 1361 1361 0
112 20250311 175900 11031889053 1361 1361 1361 1361 0
113 20250311 175800 11031889053 1361 1361 1361 1361 0
114 20250311 175700 11031889053 1361 1361 1361 1361 0
115 20250311 175600 11031889053 1361 1361 1361 1361 0
116 20250311 175500 11031889053 1361 1361 1361 1361 0
117 20250311 175400 11031889053 1361 1361 1361 1361 0
118 20250311 175300 11031889053 1361 1361 1361 1361 0
119 20250311 175200 11031889053 1361 1361 1361 1361 0
120 20250311 175100 11031889053 1361 1361 1361 1361 0
121 20250311 175000 11031889053 1361 1361 1361 1361 0
122 20250311 174900 11031889053 1361 1361 1361 1361 136676
123 20250311 174800 11031889053 1361 1361 1361 1361 0
124 20250311 174700 11031889053 1361 1361 1361 1361 0
125 20250311 174600 11031889053 1361 1361 1361 1361 0
126 20250311 174500 11031889053 1361 1361 1361 1361 0
127 20250311 174400 11031889053 1361 1361 1361 1361 0
128 20250311 174300 11031889053 1361 1361 1361 1361 0
129 20250311 174200 11031889053 1361 1361 1361 1361 0
130 20250311 174100 11031889053 1361 1361 1361 1361 0
131 20250311 174000 11031889053 1361 1361 1361 1361 0
132 20250311 173900 11031889053 1361 1361 1361 1361 0
133 20250311 173800 11031889053 1361 1361 1361 1361 0
134 20250311 173700 11031889053 1361 1361 1361 1361 0
135 20250311 173600 11031889053 1361 1361 1361 1361 0
136 20250311 173500 11031889053 1361 1361 1361 1361 0
137 20250311 173400 11031889053 1361 1361 1361 1361 0
138 20250311 173300 11031889053 1361 1361 1361 1361 0
139 20250311 173200 11031889053 1361 1361 1361 1361 0
140 20250311 173100 11031889053 1361 1361 1361 1361 0
141 20250311 173000 11031889053 1361 1361 1361 1361 0
142 20250311 172900 11031889053 1361 1361 1361 1361 0
143 20250311 172800 11031889053 1361 1361 1361 1361 0
144 20250311 172700 11031889053 1361 1361 1361 1361 0
145 20250311 172600 11031889053 1361 1361 1361 1361 0
146 20250311 172500 11031889053 1361 1361 1361 1361 0
147 20250311 172400 11031889053 1361 1361 1361 1361 0
148 20250311 172300 11031889053 1361 1361 1361 1361 0
149 20250311 172200 11031889053 1361 1361 1361 1361 0
150 20250311 172100 11031889053 1361 1361 1361 1361 0
151 20250311 172000 11031889053 1361 1361 1361 1361 0
152 20250311 171900 11031889053 1361 1361 1361 1361 136676
153 20250311 171800 11031889053 1361 1361 1361 1361 0
154 20250311 171700 11031889053 1361 1361 1361 1361 0
155 20250311 171600 11031889053 1361 1361 1361 1361 0
156 20250311 171500 11031889053 1361 1361 1361 1361 0
157 20250311 171400 11031889053 1361 1361 1361 1361 0
158 20250311 171300 11031889053 1361 1361 1361 1361 0
159 20250311 171200 11031889053 1361 1361 1361 1361 0
160 20250311 171100 11031889053 1361 1361 1361 1361 0
161 20250311 171000 11031889053 1361 1361 1361 1361 0
162 20250311 170900 11031889053 1361 1361 1361 1361 0
163 20250311 170800 11031889053 1361 1361 1361 1361 0
164 20250311 170700 11031889053 1361 1361 1361 1361 0
165 20250311 170600 11031889053 1361 1361 1361 1361 0
166 20250311 170500 11031889053 1361 1361 1361 1361 0
167 20250311 170400 11031889053 1361 1361 1361 1361 0
168 20250311 170300 11031889053 1361 1361 1361 1361 0
169 20250311 170200 11031889053 1361 1361 1361 1361 0
170 20250311 170100 11031889053 1361 1361 1361 1361 0
171 20250311 170000 11031889053 1361 1361 1361 1361 0
172 20250311 165900 11031889053 1361 1361 1361 1361 0
173 20250311 165800 11031889053 1361 1361 1361 1361 0
174 20250311 165700 11031889053 1361 1361 1361 1361 0
175 20250311 165600 11031889053 1361 1361 1361 1361 0
176 20250311 165500 11031889053 1361 1361 1361 1361 0
177 20250311 165400 11031889053 1361 1361 1361 1361 0
178 20250311 165300 11031889053 1361 1361 1361 1361 0
179 20250311 165200 11031889053 1361 1361 1361 1361 0
180 20250311 165100 11031889053 1361 1361 1361 1361 0
181 20250311 165000 11031889053 1361 1361 1361 1361 0
182 20250311 164900 11031889053 1361 1361 1361 1361 136676
183 20250311 164800 11031889053 1361 1361 1361 1361 0
184 20250311 164700 11031889053 1361 1361 1361 1361 0
185 20250311 164600 11031889053 1361 1361 1361 1361 0
186 20250311 164500 11031889053 1361 1361 1361 1361 0
187 20250311 164400 11031889053 1361 1361 1361 1361 0
188 20250311 164300 11031889053 1361 1361 1361 1361 0
189 20250311 164200 11031889053 1361 1361 1361 1361 0
190 20250311 164100 11031889053 1361 1361 1361 1361 0
191 20250311 164000 11031889053 1361 1361 1361 1361 0
192 20250311 163900 11031889053 1361 1361 1361 1361 0
193 20250311 163800 11031889053 1361 1361 1361 1361 0
194 20250311 163700 11031889053 1361 1361 1361 1361 0
195 20250311 163600 11031889053 1361 1361 1361 1361 0
196 20250311 163500 11031889053 1361 1361 1361 1361 0
197 20250311 163400 11031889053 1361 1361 1361 1361 0
198 20250311 163300 11031889053 1361 1361 1361 1361 0
199 20250311 163200 11031889053 1361 1361 1361 1361 0
200 20250311 163100 11031889053 1361 1361 1361 1361 0
201 20250311 163000 11031889053 1361 1361 1361 1361 0
202 20250311 162900 11031889053 1361 1361 1361 1361 0
203 20250311 162800 11031889053 1361 1361 1361 1361 0
204 20250311 162700 11031889053 1361 1361 1361 1361 0
205 20250311 162600 11031889053 1361 1361 1361 1361 0
206 20250311 162500 11031889053 1361 1361 1361 1361 0
207 20250311 162400 11031889053 1361 1361 1361 1361 0
208 20250311 162300 11031889053 1361 1361 1361 1361 0
209 20250311 162200 11031889053 1361 1361 1361 1361 0
210 20250311 162100 11031889053 1361 1361 1361 1361 0
211 20250311 162000 11031889053 1361 1361 1361 1361 0
212 20250311 161900 11031889053 1361 1361 1361 1361 136676
213 20250311 161800 11031889053 1361 1361 1361 1361 0
214 20250311 161700 11031889053 1361 1361 1361 1361 0
215 20250311 161600 11031889053 1361 1361 1361 1361 0
216 20250311 161500 11031889053 1361 1361 1361 1361 0
217 20250311 161400 11031889053 1361 1361 1361 1361 0
218 20250311 161300 11031889053 1361 1361 1361 1361 0
219 20250311 161200 11031889053 1361 1361 1361 1361 0
220 20250311 161100 11031889053 1361 1361 1361 1361 0
221 20250311 161000 11031889053 1361 1361 1361 1361 0
222 20250311 160900 11031889053 1361 1361 1361 1361 0
223 20250311 160800 11031889053 1361 1361 1361 1361 0
224 20250311 160700 11031889053 1361 1361 1361 1361 0
225 20250311 160600 11031889053 1361 1361 1361 1361 0
226 20250311 160500 11031889053 1361 1361 1361 1361 0
227 20250311 160400 11031889053 1361 1361 1361 1361 0
228 20250311 160300 11031889053 1361 1361 1361 1361 0
229 20250311 160200 11031889053 1361 1361 1361 1361 0
230 20250311 160100 11031889053 1361 1361 1361 1361 0
231 20250311 160000 11031889053 1361 1361 1361 1361 0
232 20250311 155900 11031889053 1361 1361 1361 1361 0
233 20250311 155800 11031889053 1361 1361 1361 1361 0
234 20250311 155700 11031889053 1361 1361 1361 1361 0
235 20250311 155600 11031889053 1361 1361 1361 1361 0
236 20250311 155500 11031889053 1361 1361 1361 1361 0
237 20250311 155400 11031889053 1361 1361 1361 1361 0
238 20250311 155300 11031889053 1361 1361 1361 1361 0
239 20250311 155200 11031889053 1361 1361 1361 1361 0
240 20250311 155100 11031889053 1361 1361 1361 1361 0
241 20250311 155000 11031889053 1361 1361 1361 1361 0
242 20250311 154900 11031889053 1361 1361 1361 1361 136676
243 20250311 154800 11031889053 1361 1361 1361 1361 0
244 20250311 154700 11031889053 1361 1361 1361 1361 0
245 20250311 154600 11031889053 1361 1361 1361 1361 0
246 20250311 154500 11031889053 1361 1361 1361 1361 0
247 20250311 154400 11031889053 1361 1361 1361 1361 0
248 20250311 154300 11031889053 1361 1361 1361 1361 0
249 20250311 154200 11031889053 1361 1361 1361 1361 0
250 20250311 154100 11031889053 1361 1361 1361 1361 0
251 20250311 154000 11031889053 1361 1361 1361 1361 0
252 20250311 153900 11031889053 1361 1361 1361 1361 0
253 20250311 153800 11031889053 1361 1361 1361 1361 0
254 20250311 153700 11031889053 1361 1361 1361 1361 0
255 20250311 153600 11031889053 1361 1361 1361 1361 0
256 20250311 153500 11031889053 1361 1361 1361 1361 0
257 20250311 153400 11031889053 1361 1361 1361 1361 0
258 20250311 153300 11031889053 1361 1361 1361 1361 0
259 20250311 153200 11031889053 1361 1361 1361 1361 0
260 20250311 153100 11031889053 1361 1361 1361 1361 0
261 20250311 153000 11031889053 1361 1361 1361 1361 136676
262 20250311 152900 10845873017 1365 1365 1365 1365 0
263 20250311 152800 10845873017 1365 1365 1365 1365 0
264 20250311 152700 10845873017 1365 1365 1365 1365 0
265 20250311 152600 10845873017 1365 1365 1365 1365 0
266 20250311 152500 10845873017 1365 1365 1365 1365 0
267 20250311 152400 10845873017 1365 1365 1365 1365 0
268 20250311 152300 10845873017 1365 1365 1365 1365 0
269 20250311 152200 10845873017 1365 1365 1365 1365 0
270 20250311 152100 10845873017 1365 1365 1365 1365 0
271 20250311 152000 10845873017 1365 1365 1365 1365 0
272 20250311 151900 10845873017 1365 1355 1370 1350 98438
273 20250311 151800 10711791011 1359 1350 1366 1340 123191
274 20250311 151700 10545703406 1350 1378 1381 1345 145702
275 20250311 151600 10347517626 1378 1400 1402 1378 109113
276 20250311 151500 10195958828 1401 1400 1408 1386 196290
277 20250311 151400 9921648219 1399 1383 1400 1380 185868
278 20250311 151300 9663162339 1384 1350 1384 1350 169557
279 20250311 151200 9431153620 1350 1360 1363 1340 107048
280 20250311 151100 9285957707 1360 1349 1364 1340 113053
281 20250311 151000 9133099088 1349 1323 1354 1323 130853
282 20250311 150900 8957907449 1325 1311 1339 1306 109907
283 20250311 150800 8812341225 1311 1304 1311 1293 30259
284 20250311 150700 8772970524 1304 1315 1315 1303 30196
285 20250311 150600 8733470036 1315 1285 1327 1285 69975
286 20250311 150500 8641409622 1285 1289 1292 1264 75981
287 20250311 150400 8544427999 1289 1305 1307 1289 114102
288 20250311 150300 8396077367 1307 1305 1310 1302 61052
289 20250311 150200 8316325890 1307 1303 1316 1302 29461
290 20250311 150100 8277858800 1303 1323 1323 1302 55378
291 20250311 150000 8205227096 1323 1323 1327 1313 58384
292 20250311 145900 8127959720 1325 1301 1327 1301 80114
293 20250311 145800 8022504815 1303 1310 1310 1300 47596
294 20250311 145700 7960454159 1309 1316 1316 1301 90510
295 20250311 145600 7841940621 1316 1320 1321 1315 33064
296 20250311 145500 7798357698 1321 1321 1326 1302 143347
297 20250311 145400 7609673385 1321 1313 1326 1310 103671
298 20250311 145300 7472990220 1313 1347 1347 1300 206495
299 20250311 145200 7200165045 1347 1339 1356 1335 61745
300 20250311 145100 7117114260 1341 1339 1357 1337 117610
301 20250311 145000 6958542067 1339 1349 1349 1338 74794
302 20250311 144900 6858200535 1357 1341 1368 1332 123451
303 20250311 144800 6690938738 1340 1341 1361 1336 151191
304 20250311 144700 6486559661 1341 1351 1354 1332 114931
305 20250311 144600 6332595146 1351 1383 1385 1334 262130
306 20250311 144500 5976614229 1385 1385 1400 1369 289925
307 20250311 144400 5574083055 1389 1329 1415 1328 558711
308 20250311 144300 4802792055 1329 1327 1345 1284 369962
309 20250311 144200 4315168230 1328 1372 1430 1326 1063697
310 20250311 144100 2846666234 1346 1346 1346 1346 0
311 20250311 144000 2846666234 1346 1346 1346 1346 0
312 20250311 143900 2846666234 1346 1188 1346 1188 476826
313 20250311 143800 2237941401 1188 1190 1191 1188 9004
314 20250311 143700 2227231688 1190 1200 1201 1190 1825
315 20250311 143600 2225044393 1201 1195 1201 1195 10709
316 20250311 143500 2212210175 1195 1183 1195 1183 4929
317 20250311 143400 2206348180 1183 1202 1202 1182 34661
318 20250311 143300 2164953333 1202 1202 1203 1201 12936
319 20250311 143200 2149398017 1203 1198 1203 1197 44807
320 20250311 143100 2095606868 1199 1186 1202 1184 40637
321 20250311 143000 2047128040 1186 1184 1187 1184 7310
322 20250311 142900 2038461278 1184 1182 1186 1179 23703
323 20250311 142800 2010430715 1180 1183 1183 1180 2254
324 20250311 142700 2007766943 1183 1180 1183 1174 7809
325 20250311 142600 1998559525 1180 1178 1180 1174 8887
326 20250311 142500 1988105606 1180 1177 1183 1177 28399
327 20250311 142400 1954631285 1177 1177 1180 1172 17662
328 20250311 142300 1933832012 1178 1165 1180 1165 7096
329 20250311 142200 1925494520 1172 1173 1184 1172 3849
330 20250311 142100 1920980108 1172 1176 1200 1170 55719
331 20250311 142000 1855080104 1176 1159 1176 1158 17546
332 20250311 141900 1834634247 1160 1160 1160 1160 400
333 20250311 141800 1834170247 1154 1160 1160 1154 1502
334 20250311 141700 1832434001 1160 1160 1161 1160 901
335 20250311 141600 1831388781 1161 1161 1161 1160 312
336 20250311 141500 1831026854 1161 1160 1161 1160 5157
337 20250311 141400 1825040100 1160 1157 1160 1157 1133
338 20250311 141300 1823725825 1157 1159 1160 1157 222
339 20250311 141200 1823468309 1159 1159 1160 1159 289
340 20250311 141100 1823133257 1155 1155 1155 1155 773
341 20250311 141000 1822240442 1160 1159 1160 1159 533
342 20250311 140900 1821622164 1160 1159 1160 1154 504
343 20250311 140800 1821039577 1160 1159 1160 1159 2
344 20250311 140700 1821037258 1160 1160 1160 1159 2462
345 20250311 140600 1818181340 1160 1160 1160 1154 487
346 20250311 140500 1817618223 1160 1160 1160 1160 3324
347 20250311 140400 1813762383 1160 1159 1160 1159 14
348 20250311 140300 1813746145 1162 1154 1162 1154 391
349 20250311 140200 1813293159 1154 1154 1154 1152 205
350 20250311 140100 1813056632 1154 1152 1154 1152 270
351 20250311 140000 1812745554 1152 1150 1153 1150 1326
352 20250311 135900 1811220527 1148 1149 1149 1148 522
353 20250311 135800 1810621180 1149 1149 1149 1149 10
354 20250311 135700 1810609690 1149 1149 1149 1149 36
355 20250311 135600 1810568326 1149 1150 1150 1149 61
356 20250311 135500 1810498226 1149 1149 1149 1149 1
357 20250311 135400 1810497077 1149 1150 1150 1147 21
358 20250311 135300 1810472933 1150 1148 1150 1146 586
359 20250311 135200 1809800785 1148 1147 1148 1146 46
360 20250311 135100 1809748032 1148 1148 1148 1148 281
361 20250311 135000 1809425444 1148 1148 1148 1148 20
362 20250311 134900 1809402484 1147 1147 1147 1147 21
363 20250311 134800 1809378397 1147 1147 1147 1147 46
364 20250311 134700 1809325635 1148 1145 1148 1145 1122
365 20250311 134600 1808038232 1145 1147 1147 1145 2082
366 20250311 134500 1805652730 1147 1146 1147 1146 252
367 20250311 134400 1805363716 1146 1146 1146 1146 471
368 20250311 134300 1804823950 1147 1146 1147 1146 1751
369 20250311 134200 1802817153 1146 1146 1146 1146 404
370 20250311 134100 1802354169 1146 1146 1146 1146 404
371 20250311 134000 1801891185 1146 1146 1146 1146 0
372 20250311 133900 1801891185 1146 1145 1146 1145 764
373 20250311 133800 1801016021 1145 1145 1145 1145 164
374 20250311 133700 1800828241 1145 1147 1147 1145 1515
375 20250311 133600 1799092321 1147 1146 1147 1146 58
376 20250311 133500 1799025842 1146 1148 1148 1146 95
377 20250311 133400 1798916944 1146 1148 1148 1146 20404
378 20250311 133300 1775528252 1148 1148 1148 1148 10
379 20250311 133200 1775516772 1147 1154 1155 1147 1670
380 20250311 133100 1773600254 1148 1148 1148 1148 335
381 20250311 133000 1773215674 1147 1149 1149 1147 1669
382 20250311 132900 1771301300 1155 1155 1155 1154 56
383 20250311 132800 1771236622 1155 1154 1155 1147 123
384 20250311 132700 1771095367 1154 1153 1154 1153 47
385 20250311 132600 1771041132 1152 1151 1152 1151 3
386 20250311 132500 1771037678 1145 1150 1150 1145 5979
387 20250311 132400 1764185158 1149 1149 1149 1149 233
388 20250311 132300 1763917441 1150 1149 1150 1149 226
389 20250311 132200 1763657556 1150 1150 1150 1150 55
390 20250311 132100 1763594306 1149 1157 1157 1149 49
391 20250311 132000 1763537989 1157 1155 1157 1155 1530
392 20250311 131900 1761767831 1154 1147 1154 1147 838
393 20250311 131800 1760802724 1147 1151 1151 1147 108
394 20250311 131700 1760678594 1152 1150 1152 1150 1264
395 20250311 131600 1759222635 1151 1150 1151 1150 4
396 20250311 131500 1759218032 1146 1149 1152 1146 3307
397 20250311 131400 1755425762 1146 1149 1149 1146 1358
398 20250311 131300 1753868853 1149 1152 1152 1149 279
399 20250311 131200 1753548016 1152 1152 1152 1152 0
400 20250311 131100 1753548016 1152 1152 1152 1149 1094
401 20250311 131000 1752290458 1152 1152 1152 1149 161
402 20250311 130900 1752105379 1149 1152 1152 1149 5
403 20250311 130800 1752099631 1152 1149 1152 1149 426
404 20250311 130700 1751609633 1149 1146 1149 1146 4394
405 20250311 130600 1746573651 1146 1147 1147 1146 149
406 20250311 130500 1746402789 1146 1148 1148 1146 2057
407 20250311 130400 1744045223 1147 1145 1147 1145 6477
408 20250311 130300 1736622802 1145 1145 1146 1145 1577
409 20250311 130200 1734817084 1146 1145 1147 1145 1991
410 20250311 130100 1732536843 1145 1149 1152 1145 20509
411 20250311 130000 1709014228 1149 1152 1152 1149 3938
412 20250311 125900 1704484025 1152 1155 1155 1152 252
413 20250311 125800 1704193715 1155 1158 1158 1152 470
414 20250311 125700 1703651367 1158 1156 1158 1155 315
415 20250311 125600 1703287214 1157 1157 1157 1157 135
416 20250311 125500 1703131019 1157 1156 1157 1154 4819
417 20250311 125400 1697555502 1157 1156 1157 1156 186
418 20250311 125300 1697340301 1157 1157 1157 1156 292
419 20250311 125200 1697002611 1157 1155 1158 1155 137
420 20250311 125100 1696844143 1155 1152 1155 1152 361
421 20250311 125000 1696427413 1152 1151 1152 1151 4126
422 20250311 124900 1691678382 1151 1151 1151 1151 1
423 20250311 124800 1691677231 1151 1151 1152 1151 476
424 20250311 124700 1691129115 1150 1150 1152 1150 4287
425 20250311 124600 1686196332 1150 1151 1151 1150 2446
426 20250311 124500 1683380991 1150 1151 1151 1150 2966
427 20250311 124400 1679969896 1151 1149 1152 1149 933
428 20250311 124300 1678897614 1149 1151 1151 1149 3836
429 20250311 124200 1674488797 1150 1153 1153 1150 7101
430 20250311 124100 1666313212 1151 1154 1154 1151 5355
431 20250311 124000 1660141198 1153 1154 1154 1153 1995
432 20250311 123900 1657840797 1154 1153 1160 1153 2789
433 20250311 123800 1654608666 1153 1161 1161 1152 1962
434 20250311 123700 1652346602 1153 1153 1162 1152 1585
435 20250311 123600 1650519922 1150 1162 1166 1150 13406
436 20250311 123500 1635028889 1163 1156 1163 1155 1690
437 20250311 123400 1633070366 1156 1157 1157 1155 6488
438 20250311 123300 1625564610 1157 1156 1157 1156 9626
439 20250311 123200 1614436272 1157 1157 1158 1156 2818
440 20250311 123100 1611175876 1157 1162 1162 1156 8677
441 20250311 123000 1601115595 1162 1163 1163 1162 4005
442 20250311 122900 1596460809 1162 1162 1163 1162 789
443 20250311 122800 1595543891 1163 1163 1164 1161 4259
444 20250311 122700 1590591951 1162 1168 1168 1162 4531
445 20250311 122600 1585310873 1168 1168 1170 1168 5373
446 20250311 122500 1579033743 1170 1164 1178 1164 6774
447 20250311 122400 1571090040 1163 1159 1163 1157 3205
448 20250311 122300 1567372539 1159 1150 1159 1150 5429
449 20250311 122200 1561096822 1149 1156 1159 1148 25868
450 20250311 122100 1531311162 1157 1155 1160 1155 11713
451 20250311 122000 1517737887 1155 1155 1161 1155 8157
452 20250311 121900 1508282567 1155 1154 1159 1152 7103
453 20250311 121800 1500085019 1155 1162 1162 1154 12497
454 20250311 121700 1485619198 1162 1163 1165 1162 5175
455 20250311 121600 1479598265 1165 1161 1165 1160 11507
456 20250311 121500 1466246458 1161 1160 1162 1157 4319
457 20250311 121400 1461235142 1160 1162 1162 1160 30352
458 20250311 121300 1426023335 1162 1165 1165 1160 9249
459 20250311 121200 1415266741 1165 1165 1165 1164 6053
460 20250311 121100 1408217098 1165 1179 1179 1165 12561
461 20250311 121000 1393497148 1179 1179 1180 1172 19053
462 20250311 120900 1371135319 1178 1170 1180 1170 6975
463 20250311 120800 1362931928 1170 1181 1182 1170 41168
464 20250311 120700 1314548133 1181 1182 1188 1181 15533
465 20250311 120600 1296176822 1182 1199 1199 1182 41989
466 20250311 120500 1246185477 1199 1205 1209 1197 32579
467 20250311 120400 1207028727 1200 1203 1212 1198 56885
468 20250311 120300 1138599987 1203 1216 1221 1189 54133
469 20250311 120200 1073651865 1216 1239 1239 1215 147270
470 20250311 120100 893092505 1237 1224 1239 1224 109179
471 20250311 120000 759003744 1224 1224 1224 1224 0
472 20250311 115900 759003744 1224 1200 1224 1199 70369
473 20250311 115800 673957254 1200 1165 1200 1165 45588
474 20250311 115700 620179921 1165 1156 1168 1155 9135
475 20250311 115600 609584291 1156 1170 1170 1156 20159
476 20250311 115500 586105034 1170 1167 1180 1157 44847
477 20250311 115400 533631706 1167 1160 1167 1157 20047
478 20250311 115300 510298455 1160 1152 1160 1152 12660
479 20250311 115200 495660511 1150 1150 1150 1142 25709
480 20250311 115100 466170917 1150 1153 1153 1147 13746
481 20250311 115000 450358749 1153 1152 1153 1151 6920
482 20250311 114900 442384321 1153 1150 1153 1150 8073
483 20250311 114800 433078447 1150 1150 1150 1150 1586
484 20250311 114700 431254547 1150 1142 1152 1142 16233
485 20250311 114600 412601994 1142 1147 1147 1142 2614
486 20250311 114500 409606746 1147 1145 1148 1143 2279
487 20250311 114400 406997856 1145 1136 1145 1136 4240
488 20250311 114300 402152539 1139 1136 1139 1122 16882
489 20250311 114200 382985897 1137 1133 1138 1133 10196
490 20250311 114100 371401821 1133 1132 1133 1132 12121
491 20250311 114000 357672237 1133 1134 1134 1130 1221
492 20250311 113900 356289453 1134 1132 1134 1130 12190
493 20250311 113800 342491286 1132 1126 1132 1126 7212
494 20250311 113700 334356292 1126 1124 1127 1124 7938
495 20250311 113600 325418628 1124 1119 1124 1119 13769
496 20250311 113500 310008469 1118 1118 1119 1118 1963
497 20250311 113400 307813269 1117 1117 1118 1117 2517
498 20250311 113300 305001729 1118 1115 1119 1115 9922
499 20250311 113200 293917068 1115 1113 1115 1113 1844
500 20250311 113100 291864376 1112 1110 1112 1110 9647
501 20250311 113000 281148013 1110 1109 1110 1109 2001
502 20250311 112900 278928903 1109 1109 1109 1109 0
503 20250311 112800 278928903 1109 1109 1109 1109 0
504 20250311 112700 278928903 1109 1109 1109 1109 45
505 20250311 112600 278878998 1109 1109 1109 1109 20
506 20250311 112500 278856818 1109 1109 1109 1109 348
507 20250311 112400 278470886 1109 1109 1110 1109 2823
508 20250311 112300 275337506 1109 1101 1109 1101 10
509 20250311 112200 275326488 1099 1108 1109 1099 6058
510 20250311 112100 268636465 1109 1109 1109 1109 2
511 20250311 112000 268634247 1110 1110 1110 1110 7
512 20250311 111900 268626477 1110 1110 1110 1110 0
513 20250311 111800 268626477 1110 1110 1110 1110 5
514 20250311 111700 268620927 1110 1107 1110 1107 3436
515 20250311 111600 264817266 1106 1106 1106 1106 1118
516 20250311 111500 263580758 1105 1105 1105 1105 8
517 20250311 111400 263571918 1105 1106 1106 1105 184
518 20250311 111300 263368423 1107 1106 1107 1106 6
519 20250311 111200 263361782 1107 1107 1107 1107 34
520 20250311 111100 263324144 1107 1107 1107 1107 75
521 20250311 111000 263241119 1107 1105 1107 1105 115
522 20250311 110900 263114040 1100 1095 1100 1095 1980
523 20250311 110800 260936822 1098 1097 1098 1097 2403
524 20250311 110700 258298596 1095 1095 1095 1095 0
525 20250311 110600 258298596 1095 1093 1095 1093 55
526 20250311 110500 258238381 1093 1093 1093 1093 2409
527 20250311 110400 255605344 1093 1093 1093 1093 286
528 20250311 110300 255292746 1095 1095 1095 1095 11
529 20250311 110200 255280701 1095 1095 1095 1095 40
530 20250311 110100 255236901 1095 1095 1095 1095 1000
531 20250311 110000 254141901 1095 1095 1095 1095 0
532 20250311 105900 254141901 1095 1095 1095 1095 20
533 20250311 105800 254120001 1097 1097 1097 1097 232
534 20250311 105700 253865497 1098 1098 1098 1098 1
535 20250311 105600 253864399 1093 1096 1096 1093 895
536 20250311 105500 252884435 1098 1098 1098 1098 1
537 20250311 105400 252883337 1098 1098 1098 1098 1
538 20250311 105300 252882239 1098 1098 1098 1097 136
539 20250311 105200 252732912 1098 1095 1098 1095 599
540 20250311 105100 252076914 1095 1095 1095 1095 61
541 20250311 105000 252010119 1098 1098 1098 1098 0
542 20250311 104900 252010119 1098 1098 1098 1098 0
543 20250311 104800 252010119 1098 1098 1098 1098 50
544 20250311 104700 251955219 1099 1099 1099 1099 500
545 20250311 104600 251405719 1099 1099 1099 1099 73
546 20250311 104500 251325492 1099 1099 1099 1099 938
547 20250311 104400 250294630 1099 1099 1099 1099 90
548 20250311 104300 250195720 1099 1096 1099 1095 1085
549 20250311 104200 249006981 1096 1096 1096 1096 22
550 20250311 104100 248982869 1097 1097 1097 1097 4
551 20250311 104000 248978481 1098 1099 1099 1098 1162
552 20250311 103900 247701456 1099 1099 1099 1099 0
553 20250311 103800 247701456 1099 1096 1099 1096 13101
554 20250311 103700 233342530 1095 1095 1095 1095 2
555 20250311 103600 233340340 1095 1095 1096 1095 153
556 20250311 103500 233172804 1095 1095 1095 1095 0
557 20250311 103400 233172804 1095 1095 1096 1095 806
558 20250311 103300 232290233 1095 1095 1095 1095 36
559 20250311 103200 232250813 1096 1094 1096 1094 987
560 20250311 103100 231169912 1093 1092 1093 1092 248
561 20250311 103000 230898849 1092 1092 1094 1092 52
562 20250311 102900 230841965 1096 1096 1096 1096 1
563 20250311 102800 230840869 1096 1091 1096 1091 8
564 20250311 102700 230832131 1091 1090 1096 1090 539
565 20250311 102600 230241912 1097 1097 1097 1089 528
566 20250311 102500 229665851 1089 1089 1097 1089 33
567 20250311 102400 229629906 1097 1090 1097 1087 1553
568 20250311 102300 227940919 1090 1094 1098 1088 2047
569 20250311 102200 225707360 1099 1099 1099 1099 0
570 20250311 102100 225707360 1099 1097 1099 1097 402
571 20250311 102000 225265564 1093 1097 1097 1093 547
572 20250311 101900 224667534 1099 1099 1099 1099 100
573 20250311 101800 224557634 1100 1100 1100 1100 0
574 20250311 101700 224557634 1100 1100 1100 1100 0
575 20250311 101600 224557634 1100 1100 1100 1100 1
576 20250311 101500 224556534 1094 1099 1099 1094 2920
577 20250311 101400 221350204 1099 1099 1099 1099 2750
578 20250311 101300 218327954 1100 1100 1100 1100 6577
579 20250311 101200 211093254 1100 1102 1102 1100 1423
580 20250311 101100 209525909 1102 1106 1106 1102 454
581 20250311 101000 209025593 1102 1103 1103 1102 1060
582 20250311 100900 207856423 1103 1103 1103 1103 2282
583 20250311 100800 205339377 1109 1109 1109 1109 0
584 20250311 100700 205339377 1109 1109 1109 1109 0
585 20250311 100600 205339377 1109 1107 1109 1104 7103
586 20250311 100500 197490473 1110 1110 1110 1110 451
587 20250311 100400 196989863 1110 1110 1110 1106 343
588 20250311 100300 196609141 1110 1107 1110 1105 732
589 20250311 100200 195799456 1110 1110 1110 1108 611
590 20250311 100100 195121264 1110 1110 1110 1110 50
591 20250311 100000 195065764 1110 1107 1110 1107 5
592 20250311 095900 195060226 1107 1105 1107 1105 1122
593 20250311 095800 193820408 1110 1107 1110 1105 3072
594 20250311 095700 190422639 1107 1107 1107 1106 2154
595 20250311 095600 188038501 1107 1110 1110 1107 226
596 20250311 095500 187787911 1110 1110 1110 1110 159
597 20250311 095400 187611421 1112 1111 1112 1111 112
598 20250311 095300 187486879 1112 1110 1112 1110 2000
599 20250311 095200 185263664 1111 1110 1111 1110 2085
600 20250311 095100 182948188 1110 1110 1110 1106 302
601 20250311 095000 182613428 1110 1110 1110 1105 116
602 20250311 094900 182484683 1105 1108 1110 1105 764
603 20250311 094800 181638940 1107 1107 1107 1106 20
604 20250311 094700 181616810 1106 1110 1110 1106 304
605 20250311 094600 181279832 1111 1108 1111 1108 1410
606 20250311 094500 179716040 1108 1107 1108 1107 728
607 20250311 094400 178910072 1107 1107 1108 1105 718
608 20250311 094300 178115748 1108 1107 1108 1107 498
609 20250311 094200 177563973 1107 1108 1108 1107 213
610 20250311 094100 177327979 1108 1109 1109 1107 117
611 20250311 094000 177198342 1107 1105 1109 1105 213
612 20250311 093900 176962965 1109 1104 1109 1104 1747
613 20250311 093800 175030126 1109 1109 1109 1109 44
614 20250311 093700 174981330 1111 1111 1111 1104 372
615 20250311 093600 174569152 1107 1110 1111 1104 142
616 20250311 093500 174411628 1110 1111 1112 1104 3590
617 20250311 093400 170426244 1111 1104 1111 1104 1469
618 20250311 093300 168796459 1111 1104 1111 1102 1516
619 20250311 093200 167121816 1103 1091 1104 1091 4316
620 20250311 093100 162378646 1091 1091 1097 1091 16
621 20250311 093000 162361184 1090 1090 1097 1090 1311
622 20250311 092900 160924417 1096 1093 1096 1090 5005
623 20250311 092800 155454015 1096 1093 1096 1089 4400
624 20250311 092700 150644672 1090 1088 1093 1088 1865
625 20250311 092600 148607354 1092 1093 1093 1088 31
626 20250311 092500 148573572 1093 1084 1093 1081 14619
627 20250311 092400 132654586 1087 1086 1087 1086 1350
628 20250311 092300 131188194 1080 1084 1085 1079 2885
629 20250311 092200 128067107 1084 1080 1084 1078 1592
630 20250311 092100 126348287 1080 1083 1084 1080 3559
631 20250311 092000 122503182 1084 1086 1086 1084 333
632 20250311 091900 122141732 1087 1087 1087 1087 26
633 20250311 091800 122113470 1087 1080 1087 1080 7172
634 20250311 091700 114367388 1078 1078 1078 1077 5181
635 20250311 091600 108787423 1078 1079 1079 1078 2120
636 20250311 091500 106501402 1080 1080 1080 1079 955
637 20250311 091400 105470084 1080 1080 1080 1078 3055
638 20250311 091300 102170690 1079 1079 1079 1079 451
639 20250311 091200 101684061 1075 1074 1075 1074 552
640 20250311 091100 101091030 1075 1078 1078 1074 17677
641 20250311 091000 82079605 1079 1078 1079 1078 740
642 20250311 090900 81281884 1079 1079 1079 1077 978
643 20250311 090800 80227430 1078 1079 1079 1077 1732
644 20250311 090700 78361742 1077 1081 1081 1077 11229
645 20250311 090600 66261489 1077 1077 1077 1075 4346
646 20250311 090500 61585158 1075 1074 1075 1073 3310
647 20250311 090400 58032050 1074 1077 1077 1074 23113
648 20250311 090300 33179232 1076 1093 1093 1076 7921
649 20250311 090200 24636496 1093 1094 1095 1078 2795
650 20250311 090100 21612061 1094 1092 1094 1075 8655
651 20250311 090000 12235512 1097 1113 1119 1081 11042

1
066790/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,65152039,0,74273324460,0.00
20250306,0,65152039,0,77530926410,0.00
20250305,0,65152039,0,76423341747,0.00
20250304,0,65152039,0,76553645825,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 65152039 0 74273324460 0.00
3 20250306 0 65152039 0 77530926410 0.00
4 20250305 0 65152039 0 76423341747 0.00
5 20250304 0 65152039 0 76553645825 0.00