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

580
002760/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183800,5868393062,1078,1078,1078,1078,8551
20250311,183700,5868393062,1078,1078,1078,1078,0
20250311,183600,5868393062,1078,1078,1078,1078,0
20250311,183500,5868393062,1078,1078,1078,1078,0
20250311,183400,5868393062,1078,1078,1078,1078,0
20250311,183300,5868393062,1078,1078,1078,1078,0
20250311,183200,5868393062,1078,1078,1078,1078,0
20250311,183100,5868393062,1078,1078,1078,1078,0
20250311,183000,5868393062,1078,1078,1078,1078,0
20250311,182900,5868393062,1078,1078,1078,1078,0
20250311,182800,5868393062,1078,1078,1078,1078,0
20250311,182700,5868393062,1078,1078,1078,1078,0
20250311,182600,5868393062,1078,1078,1078,1078,0
20250311,182500,5868393062,1078,1078,1078,1078,0
20250311,182400,5868393062,1078,1078,1078,1078,0
20250311,182300,5868393062,1078,1078,1078,1078,0
20250311,182200,5868393062,1078,1078,1078,1078,0
20250311,182100,5868393062,1078,1078,1078,1078,0
20250311,182000,5868393062,1078,1078,1078,1078,0
20250311,181900,5868393062,1078,1078,1078,1078,0
20250311,181800,5868393062,1078,1078,1078,1078,0
20250311,181700,5868393062,1078,1078,1078,1078,0
20250311,181600,5868393062,1078,1078,1078,1078,0
20250311,181500,5868393062,1078,1078,1078,1078,0
20250311,181400,5868393062,1078,1078,1078,1078,0
20250311,181300,5868393062,1078,1078,1078,1078,0
20250311,181200,5868393062,1078,1078,1078,1078,0
20250311,181100,5868393062,1078,1078,1078,1078,0
20250311,181000,5868393062,1078,1078,1078,1078,0
20250311,180900,5868393062,1078,1078,1078,1078,0
20250311,180800,5868393062,1078,1078,1078,1078,8551
20250311,180700,5868393062,1078,1078,1078,1078,0
20250311,180600,5868393062,1078,1078,1078,1078,0
20250311,180500,5868393062,1078,1078,1078,1078,0
20250311,180400,5868393062,1078,1078,1078,1078,0
20250311,180300,5868393062,1078,1078,1078,1078,0
20250311,180200,5868393062,1078,1078,1078,1078,0
20250311,180100,5868393062,1078,1078,1078,1078,0
20250311,180000,5868393062,1078,1078,1078,1078,0
20250311,175900,5868393062,1078,1078,1078,1078,0
20250311,175800,5868393062,1078,1078,1078,1078,0
20250311,175700,5868393062,1078,1078,1078,1078,0
20250311,175600,5868393062,1078,1078,1078,1078,0
20250311,175500,5868393062,1078,1078,1078,1078,0
20250311,175400,5868393062,1078,1078,1078,1078,0
20250311,175300,5868393062,1078,1078,1078,1078,0
20250311,175200,5868393062,1078,1078,1078,1078,0
20250311,175100,5868393062,1078,1078,1078,1078,0
20250311,175000,5868393062,1078,1078,1078,1078,0
20250311,174900,5868393062,1078,1078,1078,1078,0
20250311,174800,5868393062,1078,1078,1078,1078,0
20250311,174700,5868393062,1078,1078,1078,1078,0
20250311,174600,5868393062,1078,1078,1078,1078,0
20250311,174500,5868393062,1078,1078,1078,1078,0
20250311,174400,5868393062,1078,1078,1078,1078,0
20250311,174300,5868393062,1078,1078,1078,1078,0
20250311,174200,5868393062,1078,1078,1078,1078,0
20250311,174100,5868393062,1078,1078,1078,1078,0
20250311,174000,5868393062,1078,1078,1078,1078,0
20250311,173900,5868393062,1078,1078,1078,1078,0
20250311,173800,5868393062,1078,1078,1078,1078,8551
20250311,173700,5868393062,1078,1078,1078,1078,0
20250311,173600,5868393062,1078,1078,1078,1078,0
20250311,173500,5868393062,1078,1078,1078,1078,0
20250311,173400,5868393062,1078,1078,1078,1078,0
20250311,173300,5868393062,1078,1078,1078,1078,0
20250311,173200,5868393062,1078,1078,1078,1078,0
20250311,173100,5868393062,1078,1078,1078,1078,0
20250311,173000,5868393062,1078,1078,1078,1078,0
20250311,172900,5868393062,1078,1078,1078,1078,0
20250311,172800,5868393062,1078,1078,1078,1078,0
20250311,172700,5868393062,1078,1078,1078,1078,0
20250311,172600,5868393062,1078,1078,1078,1078,0
20250311,172500,5868393062,1078,1078,1078,1078,0
20250311,172400,5868393062,1078,1078,1078,1078,0
20250311,172300,5868393062,1078,1078,1078,1078,0
20250311,172200,5868393062,1078,1078,1078,1078,0
20250311,172100,5868393062,1078,1078,1078,1078,0
20250311,172000,5868393062,1078,1078,1078,1078,0
20250311,171900,5868393062,1078,1078,1078,1078,0
20250311,171800,5868393062,1078,1078,1078,1078,0
20250311,171700,5868393062,1078,1078,1078,1078,0
20250311,171600,5868393062,1078,1078,1078,1078,0
20250311,171500,5868393062,1078,1078,1078,1078,0
20250311,171400,5868393062,1078,1078,1078,1078,0
20250311,171300,5868393062,1078,1078,1078,1078,0
20250311,171200,5868393062,1078,1078,1078,1078,0
20250311,171100,5868393062,1078,1078,1078,1078,0
20250311,171000,5868393062,1078,1078,1078,1078,0
20250311,170900,5868393062,1078,1078,1078,1078,0
20250311,170800,5868393062,1078,1078,1078,1078,8551
20250311,170700,5868393062,1078,1078,1078,1078,0
20250311,170600,5868393062,1078,1078,1078,1078,0
20250311,170500,5868393062,1078,1078,1078,1078,0
20250311,170400,5868393062,1078,1078,1078,1078,0
20250311,170300,5868393062,1078,1078,1078,1078,0
20250311,170200,5868393062,1078,1078,1078,1078,0
20250311,170100,5868393062,1078,1078,1078,1078,0
20250311,170000,5868393062,1078,1078,1078,1078,0
20250311,165900,5868393062,1078,1078,1078,1078,0
20250311,165800,5868393062,1078,1078,1078,1078,0
20250311,165700,5868393062,1078,1078,1078,1078,0
20250311,165600,5868393062,1078,1078,1078,1078,0
20250311,165500,5868393062,1078,1078,1078,1078,0
20250311,165400,5868393062,1078,1078,1078,1078,0
20250311,165300,5868393062,1078,1078,1078,1078,0
20250311,165200,5868393062,1078,1078,1078,1078,0
20250311,165100,5868393062,1078,1078,1078,1078,0
20250311,165000,5868393062,1078,1078,1078,1078,0
20250311,164900,5868393062,1078,1078,1078,1078,0
20250311,164800,5868393062,1078,1078,1078,1078,0
20250311,164700,5868393062,1078,1078,1078,1078,0
20250311,164600,5868393062,1078,1078,1078,1078,0
20250311,164500,5868393062,1078,1078,1078,1078,0
20250311,164400,5868393062,1078,1078,1078,1078,0
20250311,164300,5868393062,1078,1078,1078,1078,0
20250311,164200,5868393062,1078,1078,1078,1078,0
20250311,164100,5868393062,1078,1078,1078,1078,0
20250311,164000,5868393062,1078,1078,1078,1078,0
20250311,163900,5868393062,1078,1078,1078,1078,0
20250311,163800,5868393062,1078,1078,1078,1078,8551
20250311,163700,5868393062,1078,1078,1078,1078,0
20250311,163600,5868393062,1078,1078,1078,1078,0
20250311,163500,5868393062,1078,1078,1078,1078,0
20250311,163400,5868393062,1078,1078,1078,1078,0
20250311,163300,5868393062,1078,1078,1078,1078,0
20250311,163200,5868393062,1078,1078,1078,1078,0
20250311,163100,5868393062,1078,1078,1078,1078,0
20250311,163000,5868393062,1078,1078,1078,1078,0
20250311,162900,5868393062,1078,1078,1078,1078,0
20250311,162800,5868393062,1078,1078,1078,1078,0
20250311,162700,5868393062,1078,1078,1078,1078,0
20250311,162600,5868393062,1078,1078,1078,1078,0
20250311,162500,5868393062,1078,1078,1078,1078,0
20250311,162400,5868393062,1078,1078,1078,1078,0
20250311,162300,5868393062,1078,1078,1078,1078,0
20250311,162200,5868393062,1078,1078,1078,1078,0
20250311,162100,5868393062,1078,1078,1078,1078,0
20250311,162000,5868393062,1078,1078,1078,1078,0
20250311,161900,5868393062,1078,1078,1078,1078,0
20250311,161800,5868393062,1078,1078,1078,1078,0
20250311,161700,5868393062,1078,1078,1078,1078,0
20250311,161600,5868393062,1078,1078,1078,1078,0
20250311,161500,5868393062,1078,1078,1078,1078,0
20250311,161400,5868393062,1078,1078,1078,1078,0
20250311,161300,5868393062,1078,1078,1078,1078,0
20250311,161200,5868393062,1078,1078,1078,1078,0
20250311,161100,5868393062,1078,1078,1078,1078,0
20250311,161000,5868393062,1078,1078,1078,1078,0
20250311,160900,5868393062,1078,1078,1078,1078,0
20250311,160800,5868393062,1078,1078,1078,1078,8551
20250311,160700,5868393062,1078,1078,1078,1078,0
20250311,160600,5868393062,1078,1078,1078,1078,0
20250311,160500,5868393062,1078,1078,1078,1078,0
20250311,160400,5868393062,1078,1078,1078,1078,0
20250311,160300,5868393062,1078,1078,1078,1078,0
20250311,160200,5868393062,1078,1078,1078,1078,0
20250311,160100,5868393062,1078,1078,1078,1078,0
20250311,160000,5868393062,1078,1078,1078,1078,0
20250311,155900,5868393062,1078,1078,1078,1078,0
20250311,155800,5868393062,1078,1078,1078,1078,0
20250311,155700,5868393062,1078,1078,1078,1078,0
20250311,155600,5868393062,1078,1078,1078,1078,0
20250311,155500,5868393062,1078,1078,1078,1078,0
20250311,155400,5868393062,1078,1078,1078,1078,0
20250311,155300,5868393062,1078,1078,1078,1078,0
20250311,155200,5868393062,1078,1078,1078,1078,0
20250311,155100,5868393062,1078,1078,1078,1078,0
20250311,155000,5868393062,1078,1078,1078,1078,0
20250311,154900,5868393062,1078,1078,1078,1078,0
20250311,154800,5868393062,1078,1078,1078,1078,0
20250311,154700,5868393062,1078,1078,1078,1078,0
20250311,154600,5868393062,1078,1078,1078,1078,0
20250311,154500,5868393062,1078,1078,1078,1078,0
20250311,154400,5868393062,1078,1078,1078,1078,0
20250311,154300,5868393062,1078,1078,1078,1078,0
20250311,154200,5868393062,1078,1078,1078,1078,0
20250311,154100,5868393062,1078,1078,1078,1078,0
20250311,154000,5868393062,1078,1078,1078,1078,0
20250311,153900,5868393062,1078,1078,1078,1078,0
20250311,153800,5868393062,1078,1078,1078,1078,8551
20250311,153700,5868393062,1078,1078,1078,1078,0
20250311,153600,5868393062,1078,1078,1078,1078,0
20250311,153500,5868393062,1078,1078,1078,1078,0
20250311,153400,5868393062,1078,1078,1078,1078,0
20250311,153300,5868393062,1078,1078,1078,1078,0
20250311,153200,5868393062,1078,1078,1078,1078,0
20250311,153100,5868393062,1078,1078,1078,1078,0
20250311,153000,5868393062,1078,1078,1078,1078,8551
20250311,152900,5859175084,1080,1080,1080,1080,0
20250311,152800,5859175084,1080,1080,1080,1080,0
20250311,152700,5859175084,1080,1080,1080,1080,0
20250311,152600,5859175084,1080,1080,1080,1080,0
20250311,152500,5859175084,1080,1080,1080,1080,0
20250311,152400,5859175084,1080,1080,1080,1080,0
20250311,152300,5859175084,1080,1080,1080,1080,0
20250311,152200,5859175084,1080,1080,1080,1080,0
20250311,152100,5859175084,1080,1080,1080,1080,0
20250311,152000,5859175084,1080,1080,1080,1080,0
20250311,151900,5859175084,1080,1078,1084,1078,1413
20250311,151800,5857647691,1083,1077,1083,1077,2534
20250311,151700,5854903457,1083,1083,1084,1076,5597
20250311,151600,5848858224,1083,1083,1083,1077,2703
20250311,151500,5845944870,1078,1081,1083,1078,353
20250311,151400,5845563245,1081,1077,1081,1077,3324
20250311,151300,5841983027,1080,1081,1081,1077,507
20250311,151200,5841436835,1081,1080,1081,1076,29
20250311,151100,5841405512,1076,1081,1081,1076,3626
20250311,151000,5837502001,1082,1082,1082,1075,6848
20250311,150900,5830130938,1077,1083,1083,1077,7708
20250311,150800,5821818366,1083,1082,1083,1082,529
20250311,150700,5821245485,1082,1081,1082,1080,2067
20250311,150600,5819011047,1081,1082,1082,1077,28898
20250311,150500,5787833132,1082,1083,1083,1082,1352
20250311,150400,5786370228,1082,1082,1082,1082,677
20250311,150300,5785637714,1083,1083,1083,1082,1803
20250311,150200,5783685815,1084,1084,1084,1083,538
20250311,150100,5783103023,1085,1085,1085,1085,100
20250311,150000,5782994523,1085,1082,1085,1082,1812
20250311,145900,5781033790,1082,1083,1083,1082,1251
20250311,145800,5779680198,1082,1082,1082,1082,7
20250311,145700,5779672624,1082,1082,1082,1082,300
20250311,145600,5779348024,1082,1083,1083,1082,15043
20250311,145500,5763067288,1083,1085,1085,1083,8101
20250311,145400,5754292824,1085,1086,1086,1085,1091
20250311,145300,5753108488,1086,1086,1086,1086,147
20250311,145200,5752948846,1086,1087,1087,1083,4436
20250311,145100,5748144599,1083,1083,1083,1083,774
20250311,145000,5747306357,1082,1083,1083,1082,6555
20250311,144900,5740213801,1083,1086,1086,1083,4759
20250311,144800,5735056819,1087,1090,1092,1087,1623
20250311,144700,5733289074,1090,1090,1090,1087,20
20250311,144600,5733267281,1086,1089,1090,1086,6828
20250311,144500,5725834375,1089,1086,1089,1086,934
20250311,144400,5724820024,1087,1084,1088,1084,6783
20250311,144300,5717451901,1084,1085,1085,1084,2321
20250311,144200,5714935927,1084,1084,1084,1084,562
20250311,144100,5714326719,1088,1088,1088,1088,0
20250311,144000,5714326719,1088,1089,1090,1083,4700
20250311,143900,5709227214,1089,1084,1089,1084,2547
20250311,143800,5706463397,1084,1088,1088,1084,1658
20250311,143700,5704664799,1083,1085,1088,1082,7964
20250311,143600,5696039451,1082,1082,1084,1082,2528
20250311,143500,5693303328,1084,1082,1084,1082,287
20250311,143400,5692992250,1084,1083,1084,1081,3756
20250311,143300,5688925480,1084,1084,1084,1084,24
20250311,143200,5688899464,1084,1084,1084,1084,265
20250311,143100,5688612204,1080,1082,1084,1080,2149
20250311,143000,5686286805,1081,1081,1081,1081,8944
20250311,142900,5676618341,1081,1087,1087,1081,2710
20250311,142800,5673686186,1082,1082,1082,1082,1
20250311,142700,5673685104,1081,1081,1082,1081,4011
20250311,142600,5669349202,1083,1084,1084,1080,9629
20250311,142500,5658937843,1084,1084,1085,1084,20
20250311,142400,5658916158,1086,1082,1086,1081,4411
20250311,142300,5654146384,1082,1083,1083,1082,5459
20250311,142200,5648239695,1082,1087,1087,1082,10167
20250311,142100,5637217311,1087,1088,1094,1086,5310
20250311,142000,5631442101,1088,1091,1095,1088,10036
20250311,141900,5620510609,1091,1096,1096,1090,7183
20250311,141800,5612671228,1090,1094,1097,1089,17601
20250311,141700,5593475901,1094,1099,1099,1092,3742
20250311,141600,5589381357,1099,1096,1101,1093,10574
20250311,141500,5577769548,1097,1100,1110,1095,38689
20250311,141400,5535094471,1095,1103,1106,1095,19872
20250311,141300,5513226377,1098,1094,1106,1094,43568
20250311,141200,5465383990,1093,1089,1093,1085,5892
20250311,141100,5458971620,1089,1092,1092,1086,934
20250311,141000,5457952136,1093,1087,1093,1083,4556
20250311,140900,5452984880,1082,1083,1083,1082,2885
20250311,140800,5449862796,1088,1087,1088,1087,302
20250311,140700,5449534520,1087,1087,1087,1087,1000
20250311,140600,5448447520,1088,1088,1088,1088,5
20250311,140500,5448442080,1086,1086,1086,1086,222
20250311,140400,5448200988,1082,1083,1086,1082,1156
20250311,140300,5446949976,1083,1083,1083,1083,1100
20250311,140200,5445758676,1082,1085,1085,1082,6535
20250311,140100,5438684829,1089,1086,1089,1084,9705
20250311,140000,5428146665,1086,1087,1087,1086,43
20250311,135900,5428099954,1085,1086,1086,1085,7355
20250311,135800,5420119736,1086,1088,1090,1086,5602
20250311,135700,5414029675,1088,1089,1090,1088,729
20250311,135600,5413236063,1090,1090,1091,1090,1685
20250311,135500,5411398973,1090,1087,1090,1087,3532
20250311,135400,5407553061,1087,1086,1087,1086,655
20250311,135300,5406841711,1084,1086,1086,1084,349
20250311,135200,5406463065,1080,1082,1082,1080,3224
20250311,135100,5402979718,1082,1082,1082,1082,3
20250311,135000,5402976472,1081,1082,1082,1081,5234
20250311,134900,5397315799,1081,1084,1084,1081,1685
20250311,134800,5395492416,1084,1086,1086,1084,1506
20250311,134700,5393859397,1086,1086,1086,1086,891
20250311,134600,5392891771,1086,1088,1088,1086,314
20250311,134500,5392550159,1089,1086,1089,1086,1208
20250311,134400,5391236456,1086,1082,1086,1082,3992
20250311,134300,5386905196,1086,1086,1086,1082,2166
20250311,134200,5384557576,1080,1082,1082,1080,9120
20250311,134100,5374704549,1082,1086,1086,1081,2100
20250311,134000,5372433296,1086,1086,1086,1082,122
20250311,133900,5372301252,1087,1082,1087,1082,719
20250311,133800,5371523264,1082,1082,1082,1081,1839
20250311,133700,5369533993,1087,1084,1087,1082,1481
20250311,133600,5367931068,1088,1088,1088,1088,1
20250311,133500,5367929980,1089,1088,1089,1088,1958
20250311,133400,5365797720,1089,1082,1089,1082,1566
20250311,133300,5364098707,1079,1078,1079,1077,11627
20250311,133200,5351558643,1078,1082,1082,1078,8449
20250311,133100,5342449249,1081,1081,1081,1081,653
20250311,133000,5341743356,1081,1081,1081,1081,23
20250311,132900,5341718493,1080,1082,1082,1080,876
20250311,132800,5340771847,1082,1083,1083,1082,259
20250311,132700,5340491608,1083,1083,1083,1082,467
20250311,132600,5339986043,1082,1079,1083,1077,4488
20250311,132500,5335136139,1077,1076,1078,1076,1135
20250311,132400,5333914647,1076,1080,1080,1076,390
20250311,132300,5333494207,1080,1079,1082,1079,5286
20250311,132200,5327785298,1080,1075,1080,1075,1932
20250311,132100,5325699968,1075,1077,1077,1075,5242
20250311,132000,5320059352,1077,1077,1077,1076,2153
20250311,131900,5317740747,1077,1078,1082,1077,5520
20250311,131800,5311789224,1079,1079,1079,1078,1879
20250311,131700,5309763607,1079,1078,1079,1078,302
20250311,131600,5309438030,1078,1075,1078,1073,5551
20250311,131500,5303477224,1078,1079,1080,1073,6045
20250311,131400,5296973007,1080,1073,1080,1073,9123
20250311,131300,5287158886,1075,1079,1079,1071,46485
20250311,131200,5237234552,1079,1083,1083,1078,71113
20250311,131100,5160377123,1083,1084,1084,1083,2081
20250311,131000,5158122629,1084,1085,1085,1083,10529
20250311,130900,5146714377,1085,1087,1087,1085,4789
20250311,130800,5141512045,1087,1091,1091,1087,4366
20250311,130700,5136763298,1094,1092,1095,1091,637
20250311,130600,5136068292,1093,1093,1101,1093,20027
20250311,130500,5114093389,1093,1096,1096,1093,6687
20250311,130400,5106781848,1097,1093,1097,1093,9845
20250311,130300,5096008015,1094,1091,1094,1086,12120
20250311,130200,5082802943,1091,1090,1091,1090,3913
20250311,130100,5078534469,1090,1088,1090,1085,8269
20250311,130000,5069539402,1085,1086,1090,1085,10983
20250311,125900,5057607687,1086,1086,1090,1085,7375
20250311,125800,5049602946,1086,1089,1090,1086,8280
20250311,125700,5040592229,1089,1087,1089,1086,6322
20250311,125600,5033714230,1089,1091,1091,1087,1886
20250311,125500,5031660757,1091,1092,1092,1086,10427
20250311,125400,5020307909,1092,1091,1095,1090,13921
20250311,125300,5005108460,1091,1087,1091,1085,12376
20250311,125200,4991644725,1087,1090,1090,1084,14267
20250311,125100,4976168071,1090,1089,1090,1086,6515
20250311,125000,4969082976,1088,1088,1089,1087,625
20250311,124900,4968402490,1088,1088,1090,1086,1516
20250311,124800,4966753316,1088,1091,1092,1086,8471
20250311,124700,4957514036,1087,1086,1091,1085,13766
20250311,124600,4942527816,1086,1083,1086,1083,3848
20250311,124500,4938354457,1082,1083,1084,1082,21336
20250311,124400,4915236690,1085,1084,1085,1083,472
20250311,124300,4914724758,1085,1085,1085,1084,3107
20250311,124200,4911356668,1085,1086,1086,1083,25573
20250311,124100,4883650245,1086,1087,1088,1085,7688
20250311,124000,4875299305,1087,1085,1087,1083,6623
20250311,123900,4868112576,1085,1084,1088,1083,18550
20250311,123800,4848010981,1084,1084,1085,1083,31134
20250311,123700,4814273130,1085,1087,1087,1083,34752
20250311,123600,4776591377,1087,1088,1088,1086,4700
20250311,123500,4771483443,1087,1087,1089,1087,1988
20250311,123400,4769320115,1087,1085,1087,1084,19706
20250311,123300,4747939192,1085,1087,1090,1085,11372
20250311,123200,4735589027,1086,1089,1089,1086,13515
20250311,123100,4720891422,1090,1088,1092,1085,16644
20250311,123000,4702758244,1085,1095,1095,1083,55658
20250311,122900,4642239508,1094,1094,1097,1091,30676
20250311,122800,4608733210,1094,1092,1095,1091,5722
20250311,122700,4602484913,1092,1094,1095,1086,55960
20250311,122600,4541472657,1094,1099,1109,1089,64346
20250311,122500,4470887038,1099,1105,1105,1094,22203
20250311,122400,4446508259,1106,1099,1112,1099,34248
20250311,122300,4408656907,1097,1095,1103,1095,30139
20250311,122200,4375545322,1095,1104,1107,1092,84392
20250311,122100,4282984120,1104,1112,1116,1103,51774
20250311,122000,4225510388,1110,1104,1114,1100,45133
20250311,121900,4175506678,1105,1101,1105,1097,47914
20250311,121800,4122842979,1101,1106,1111,1096,38281
20250311,121700,4080632032,1109,1102,1112,1094,167127
20250311,121600,3896360060,1103,1120,1121,1100,139197
20250311,121500,3741744426,1120,1132,1134,1115,119069
20250311,121400,3608074699,1133,1137,1140,1121,190130
20250311,121300,3393520151,1137,1160,1162,1135,154587
20250311,121200,3216738078,1160,1149,1166,1149,248756
20250311,121100,2928106255,1150,1148,1158,1134,176691
20250311,121000,2725669147,1147,1161,1167,1146,269109
20250311,120900,2415396092,1161,1166,1181,1150,228800
20250311,120800,2148052175,1166,1185,1193,1163,344283
20250311,120700,1741545791,1186,1182,1193,1169,742759
20250311,120600,862126578,1163,1163,1163,1163,0
20250311,120500,862126578,1163,1160,1163,1160,36615
20250311,120400,819561620,1162,1089,1163,1087,324519
20250311,120300,452844175,1089,1084,1089,1084,7939
20250311,120200,444212757,1083,1078,1083,1078,6834
20250311,120100,436820026,1078,1077,1078,1077,7646
20250311,120000,428585040,1077,1077,1077,1077,62
20250311,115900,428518266,1077,1077,1077,1077,311
20250311,115800,428183319,1076,1076,1076,1076,1955
20250311,115700,426079739,1076,1076,1076,1076,0
20250311,115600,426079739,1076,1076,1076,1076,1
20250311,115500,426078663,1077,1077,1077,1077,8
20250311,115400,426070047,1076,1077,1082,1076,2946
20250311,115300,422896270,1076,1076,1076,1076,0
20250311,115200,422896270,1076,1076,1076,1076,296
20250311,115100,422577774,1076,1076,1076,1076,14
20250311,115000,422562710,1075,1075,1075,1074,900
20250311,114900,421595510,1075,1074,1075,1072,2788
20250311,114800,418601322,1072,1072,1072,1072,10
20250311,114700,418590602,1073,1073,1073,1073,1962
20250311,114600,416485376,1073,1079,1082,1073,6493
20250311,114500,409501905,1083,1077,1083,1077,2135
20250311,114400,407202200,1077,1076,1083,1075,7556
20250311,114300,399036930,1076,1076,1076,1076,0
20250311,114200,399036930,1076,1076,1076,1076,0
20250311,114100,399036930,1076,1074,1076,1073,2803
20250311,114000,396028792,1075,1075,1075,1075,0
20250311,113900,396028792,1075,1075,1075,1075,360
20250311,113800,395641792,1075,1075,1075,1075,3
20250311,113700,395638567,1074,1074,1074,1074,0
20250311,113600,395638567,1074,1074,1074,1074,0
20250311,113500,395638567,1074,1073,1074,1073,2150
20250311,113400,393331567,1072,1072,1072,1072,0
20250311,113300,393331567,1072,1072,1072,1072,0
20250311,113200,393331567,1072,1072,1072,1072,0
20250311,113100,393331567,1072,1071,1072,1071,11034
20250311,113000,381504153,1072,1071,1072,1071,14814
20250311,112900,365632511,1068,1068,1068,1068,0
20250311,112800,365632511,1068,1068,1068,1068,0
20250311,112700,365632511,1068,1068,1068,1068,0
20250311,112600,365632511,1068,1068,1068,1068,1590
20250311,112500,363934391,1069,1069,1069,1069,0
20250311,112400,363934391,1069,1069,1069,1069,0
20250311,112300,363934391,1069,1070,1070,1069,3006
20250311,112200,360719926,1072,1072,1072,1072,1247
20250311,112100,359383142,1076,1076,1076,1076,0
20250311,112000,359383142,1076,1076,1076,1076,0
20250311,111900,359383142,1076,1076,1076,1076,0
20250311,111800,359383142,1076,1076,1076,1076,0
20250311,111700,359383142,1076,1076,1076,1076,0
20250311,111600,359383142,1076,1075,1078,1075,213
20250311,111500,359153987,1074,1074,1074,1074,273
20250311,111400,358860785,1073,1070,1073,1070,2735
20250311,111300,355932346,1070,1068,1070,1068,2310
20250311,111200,353464538,1067,1067,1067,1067,139
20250311,111100,353316225,1069,1069,1069,1069,3
20250311,111000,353313018,1069,1069,1069,1069,0
20250311,110900,353313018,1069,1067,1071,1067,5670
20250311,110800,347255026,1068,1071,1071,1068,15193
20250311,110700,331007255,1072,1072,1072,1072,1000
20250311,110600,329935255,1072,1074,1075,1072,887
20250311,110500,328983405,1071,1071,1071,1071,0
20250311,110400,328983405,1071,1071,1071,1071,70
20250311,110300,328908435,1074,1074,1074,1074,1
20250311,110200,328907361,1079,1074,1079,1074,1689
20250311,110100,327093062,1074,1074,1074,1074,0
20250311,110000,327093062,1074,1069,1074,1069,3686
20250311,105900,323144111,1070,1079,1079,1070,2475
20250311,105800,320486023,1075,1071,1078,1071,9796
20250311,105700,309945621,1070,1069,1070,1069,200
20250311,105600,309731721,1071,1069,1072,1069,409
20250311,105500,309293973,1069,1068,1069,1068,200
20250311,105400,309080273,1066,1067,1067,1066,2300
20250311,105300,306628373,1066,1066,1066,1066,0
20250311,105200,306628373,1066,1066,1066,1066,0
20250311,105100,306628373,1066,1066,1066,1064,1185
20250311,105000,305366393,1068,1067,1068,1067,200
20250311,104900,305152893,1073,1062,1073,1062,4162
20250311,104800,300714121,1061,1057,1061,1057,2033
20250311,104700,298557396,1060,1060,1060,1060,2095
20250311,104600,296336696,1060,1060,1060,1060,72
20250311,104500,296260376,1060,1060,1060,1060,0
20250311,104400,296260376,1060,1060,1060,1060,0
20250311,104300,296260376,1060,1060,1060,1060,2
20250311,104200,296258256,1060,1059,1060,1059,2098
20250311,104100,294036372,1057,1057,1057,1057,0
20250311,104000,294036372,1057,1057,1057,1057,0
20250311,103900,294036372,1057,1057,1057,1057,100
20250311,103800,293930672,1058,1058,1058,1058,2000
20250311,103700,291814672,1057,1057,1057,1057,1000
20250311,103600,290757672,1055,1057,1057,1054,2116
20250311,103500,288527248,1052,1055,1056,1052,17835
20250311,103400,269721179,1055,1055,1055,1055,100
20250311,103300,269615679,1056,1056,1056,1056,946
20250311,103200,268616703,1056,1056,1056,1056,0
20250311,103100,268616703,1056,1056,1056,1056,0
20250311,103000,268616703,1056,1056,1056,1056,0
20250311,102900,268616703,1056,1056,1056,1056,1946
20250311,102800,266561727,1054,1054,1054,1054,2623
20250311,102700,263797085,1057,1056,1057,1053,3296
20250311,102600,260316132,1055,1055,1055,1055,0
20250311,102500,260316132,1055,1055,1055,1055,100
20250311,102400,260210632,1055,1055,1055,1055,382
20250311,102300,259807622,1055,1055,1055,1055,1
20250311,102200,259806567,1055,1055,1055,1055,0
20250311,102100,259806567,1055,1057,1057,1055,934
20250311,102000,258819529,1054,1054,1057,1054,1027
20250311,101900,257737068,1057,1056,1057,1053,2003
20250311,101800,255625733,1056,1058,1058,1055,3045
20250311,101700,252409750,1062,1062,1062,1062,0
20250311,101600,252409750,1062,1062,1062,1058,13547
20250311,101500,238047102,1063,1063,1063,1063,188
20250311,101400,237847258,1065,1065,1065,1065,0
20250311,101300,237847258,1065,1065,1065,1065,24
20250311,101200,237821698,1063,1064,1071,1063,15612
20250311,101100,221199817,1064,1064,1064,1064,919
20250311,101000,220222001,1063,1064,1064,1063,666
20250311,100900,219513983,1065,1065,1065,1065,2746
20250311,100800,216589493,1066,1068,1068,1065,4291
20250311,100700,212015575,1068,1069,1069,1065,9178
20250311,100600,202236168,1069,1069,1069,1069,3
20250311,100500,202232961,1070,1070,1070,1070,0
20250311,100400,202232961,1070,1076,1076,1070,6282
20250311,100300,195500164,1078,1078,1078,1078,0
20250311,100200,195500164,1078,1078,1078,1078,0
20250311,100100,195500164,1078,1078,1078,1078,0
20250311,100000,195500164,1078,1078,1078,1078,80
20250311,095900,195413924,1078,1078,1078,1078,10
20250311,095800,195403144,1078,1078,1078,1078,0
20250311,095700,195403144,1078,1078,1078,1078,7
20250311,095600,195395598,1077,1077,1077,1077,0
20250311,095500,195395598,1077,1078,1078,1077,1627
20250311,095400,193643210,1079,1085,1087,1079,5651
20250311,095300,187526679,1079,1080,1085,1079,5332
20250311,095200,181753479,1079,1079,1083,1075,3708
20250311,095100,177750436,1073,1079,1079,1071,3909
20250311,095000,173538095,1079,1079,1079,1079,2231
20250311,094900,171130846,1076,1080,1080,1076,953
20250311,094800,170101672,1080,1080,1080,1080,0
20250311,094700,170101672,1080,1080,1080,1080,0
20250311,094600,170101672,1080,1080,1080,1080,0
20250311,094500,170101672,1080,1080,1080,1080,1
20250311,094400,170100592,1078,1080,1080,1078,158
20250311,094300,169930218,1082,1082,1082,1082,13
20250311,094200,169916152,1081,1082,1082,1081,5665
20250311,094100,163789287,1085,1085,1085,1085,1000
20250311,094000,162704287,1085,1082,1085,1082,637
20250311,093900,162014642,1086,1081,1086,1081,7054
20250311,093800,154378559,1085,1081,1086,1081,2232
20250311,093700,151962898,1081,1081,1081,1080,1080
20250311,093600,150795618,1081,1077,1081,1077,31
20250311,093500,150762157,1074,1076,1077,1072,1105
20250311,093400,149575282,1075,1067,1075,1067,1269
20250311,093300,148213249,1065,1065,1065,1065,0
20250311,093200,148213249,1065,1072,1072,1065,8000
20250311,093100,139670440,1071,1071,1071,1071,0
20250311,093000,139670440,1071,1071,1071,1071,900
20250311,092900,138706540,1070,1070,1070,1070,0
20250311,092800,138706540,1070,1070,1075,1070,4306
20250311,092700,134099110,1070,1070,1070,1070,1000
20250311,092600,133029110,1075,1075,1075,1075,200
20250311,092500,132814110,1069,1070,1070,1069,2000
20250311,092400,130676018,1069,1076,1076,1069,232
20250311,092300,130427716,1069,1069,1069,1069,0
20250311,092200,130427716,1069,1072,1072,1069,5541
20250311,092100,124493335,1071,1070,1071,1070,40
20250311,092000,124450534,1070,1071,1071,1070,1950
20250311,091900,122362866,1072,1080,1080,1072,7864
20250311,091800,113894278,1082,1081,1082,1081,2877
20250311,091700,110782701,1082,1082,1088,1081,2024
20250311,091600,108594667,1080,1082,1088,1080,12568
20250311,091500,95008923,1087,1089,1089,1078,4291
20250311,091400,90366138,1089,1075,1090,1075,19240
20250311,091300,69506502,1075,1074,1075,1074,966
20250311,091200,68468718,1074,1071,1074,1070,2001
20250311,091100,66326500,1071,1072,1074,1071,999
20250311,091000,65256008,1071,1075,1075,1066,2410
20250311,090900,62677223,1076,1083,1084,1076,8642
20250311,090800,53353759,1084,1092,1094,1084,7515
20250311,090700,45160092,1092,1065,1094,1062,26550
20250311,090600,16590408,1068,1061,1069,1061,2594
20250311,090500,13819915,1059,1062,1068,1059,1518
20250311,090400,12209002,1062,1067,1070,1062,1076
20250311,090300,11060727,1067,1060,1067,1059,910
20250311,090200,10095665,1067,1067,1067,1067,4
20250311,090100,10091397,1068,1059,1069,1058,1415
20250311,090000,8584305,1059,1058,1059,1057,8113
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183800 5868393062 1078 1078 1078 1078 8551
3 20250311 183700 5868393062 1078 1078 1078 1078 0
4 20250311 183600 5868393062 1078 1078 1078 1078 0
5 20250311 183500 5868393062 1078 1078 1078 1078 0
6 20250311 183400 5868393062 1078 1078 1078 1078 0
7 20250311 183300 5868393062 1078 1078 1078 1078 0
8 20250311 183200 5868393062 1078 1078 1078 1078 0
9 20250311 183100 5868393062 1078 1078 1078 1078 0
10 20250311 183000 5868393062 1078 1078 1078 1078 0
11 20250311 182900 5868393062 1078 1078 1078 1078 0
12 20250311 182800 5868393062 1078 1078 1078 1078 0
13 20250311 182700 5868393062 1078 1078 1078 1078 0
14 20250311 182600 5868393062 1078 1078 1078 1078 0
15 20250311 182500 5868393062 1078 1078 1078 1078 0
16 20250311 182400 5868393062 1078 1078 1078 1078 0
17 20250311 182300 5868393062 1078 1078 1078 1078 0
18 20250311 182200 5868393062 1078 1078 1078 1078 0
19 20250311 182100 5868393062 1078 1078 1078 1078 0
20 20250311 182000 5868393062 1078 1078 1078 1078 0
21 20250311 181900 5868393062 1078 1078 1078 1078 0
22 20250311 181800 5868393062 1078 1078 1078 1078 0
23 20250311 181700 5868393062 1078 1078 1078 1078 0
24 20250311 181600 5868393062 1078 1078 1078 1078 0
25 20250311 181500 5868393062 1078 1078 1078 1078 0
26 20250311 181400 5868393062 1078 1078 1078 1078 0
27 20250311 181300 5868393062 1078 1078 1078 1078 0
28 20250311 181200 5868393062 1078 1078 1078 1078 0
29 20250311 181100 5868393062 1078 1078 1078 1078 0
30 20250311 181000 5868393062 1078 1078 1078 1078 0
31 20250311 180900 5868393062 1078 1078 1078 1078 0
32 20250311 180800 5868393062 1078 1078 1078 1078 8551
33 20250311 180700 5868393062 1078 1078 1078 1078 0
34 20250311 180600 5868393062 1078 1078 1078 1078 0
35 20250311 180500 5868393062 1078 1078 1078 1078 0
36 20250311 180400 5868393062 1078 1078 1078 1078 0
37 20250311 180300 5868393062 1078 1078 1078 1078 0
38 20250311 180200 5868393062 1078 1078 1078 1078 0
39 20250311 180100 5868393062 1078 1078 1078 1078 0
40 20250311 180000 5868393062 1078 1078 1078 1078 0
41 20250311 175900 5868393062 1078 1078 1078 1078 0
42 20250311 175800 5868393062 1078 1078 1078 1078 0
43 20250311 175700 5868393062 1078 1078 1078 1078 0
44 20250311 175600 5868393062 1078 1078 1078 1078 0
45 20250311 175500 5868393062 1078 1078 1078 1078 0
46 20250311 175400 5868393062 1078 1078 1078 1078 0
47 20250311 175300 5868393062 1078 1078 1078 1078 0
48 20250311 175200 5868393062 1078 1078 1078 1078 0
49 20250311 175100 5868393062 1078 1078 1078 1078 0
50 20250311 175000 5868393062 1078 1078 1078 1078 0
51 20250311 174900 5868393062 1078 1078 1078 1078 0
52 20250311 174800 5868393062 1078 1078 1078 1078 0
53 20250311 174700 5868393062 1078 1078 1078 1078 0
54 20250311 174600 5868393062 1078 1078 1078 1078 0
55 20250311 174500 5868393062 1078 1078 1078 1078 0
56 20250311 174400 5868393062 1078 1078 1078 1078 0
57 20250311 174300 5868393062 1078 1078 1078 1078 0
58 20250311 174200 5868393062 1078 1078 1078 1078 0
59 20250311 174100 5868393062 1078 1078 1078 1078 0
60 20250311 174000 5868393062 1078 1078 1078 1078 0
61 20250311 173900 5868393062 1078 1078 1078 1078 0
62 20250311 173800 5868393062 1078 1078 1078 1078 8551
63 20250311 173700 5868393062 1078 1078 1078 1078 0
64 20250311 173600 5868393062 1078 1078 1078 1078 0
65 20250311 173500 5868393062 1078 1078 1078 1078 0
66 20250311 173400 5868393062 1078 1078 1078 1078 0
67 20250311 173300 5868393062 1078 1078 1078 1078 0
68 20250311 173200 5868393062 1078 1078 1078 1078 0
69 20250311 173100 5868393062 1078 1078 1078 1078 0
70 20250311 173000 5868393062 1078 1078 1078 1078 0
71 20250311 172900 5868393062 1078 1078 1078 1078 0
72 20250311 172800 5868393062 1078 1078 1078 1078 0
73 20250311 172700 5868393062 1078 1078 1078 1078 0
74 20250311 172600 5868393062 1078 1078 1078 1078 0
75 20250311 172500 5868393062 1078 1078 1078 1078 0
76 20250311 172400 5868393062 1078 1078 1078 1078 0
77 20250311 172300 5868393062 1078 1078 1078 1078 0
78 20250311 172200 5868393062 1078 1078 1078 1078 0
79 20250311 172100 5868393062 1078 1078 1078 1078 0
80 20250311 172000 5868393062 1078 1078 1078 1078 0
81 20250311 171900 5868393062 1078 1078 1078 1078 0
82 20250311 171800 5868393062 1078 1078 1078 1078 0
83 20250311 171700 5868393062 1078 1078 1078 1078 0
84 20250311 171600 5868393062 1078 1078 1078 1078 0
85 20250311 171500 5868393062 1078 1078 1078 1078 0
86 20250311 171400 5868393062 1078 1078 1078 1078 0
87 20250311 171300 5868393062 1078 1078 1078 1078 0
88 20250311 171200 5868393062 1078 1078 1078 1078 0
89 20250311 171100 5868393062 1078 1078 1078 1078 0
90 20250311 171000 5868393062 1078 1078 1078 1078 0
91 20250311 170900 5868393062 1078 1078 1078 1078 0
92 20250311 170800 5868393062 1078 1078 1078 1078 8551
93 20250311 170700 5868393062 1078 1078 1078 1078 0
94 20250311 170600 5868393062 1078 1078 1078 1078 0
95 20250311 170500 5868393062 1078 1078 1078 1078 0
96 20250311 170400 5868393062 1078 1078 1078 1078 0
97 20250311 170300 5868393062 1078 1078 1078 1078 0
98 20250311 170200 5868393062 1078 1078 1078 1078 0
99 20250311 170100 5868393062 1078 1078 1078 1078 0
100 20250311 170000 5868393062 1078 1078 1078 1078 0
101 20250311 165900 5868393062 1078 1078 1078 1078 0
102 20250311 165800 5868393062 1078 1078 1078 1078 0
103 20250311 165700 5868393062 1078 1078 1078 1078 0
104 20250311 165600 5868393062 1078 1078 1078 1078 0
105 20250311 165500 5868393062 1078 1078 1078 1078 0
106 20250311 165400 5868393062 1078 1078 1078 1078 0
107 20250311 165300 5868393062 1078 1078 1078 1078 0
108 20250311 165200 5868393062 1078 1078 1078 1078 0
109 20250311 165100 5868393062 1078 1078 1078 1078 0
110 20250311 165000 5868393062 1078 1078 1078 1078 0
111 20250311 164900 5868393062 1078 1078 1078 1078 0
112 20250311 164800 5868393062 1078 1078 1078 1078 0
113 20250311 164700 5868393062 1078 1078 1078 1078 0
114 20250311 164600 5868393062 1078 1078 1078 1078 0
115 20250311 164500 5868393062 1078 1078 1078 1078 0
116 20250311 164400 5868393062 1078 1078 1078 1078 0
117 20250311 164300 5868393062 1078 1078 1078 1078 0
118 20250311 164200 5868393062 1078 1078 1078 1078 0
119 20250311 164100 5868393062 1078 1078 1078 1078 0
120 20250311 164000 5868393062 1078 1078 1078 1078 0
121 20250311 163900 5868393062 1078 1078 1078 1078 0
122 20250311 163800 5868393062 1078 1078 1078 1078 8551
123 20250311 163700 5868393062 1078 1078 1078 1078 0
124 20250311 163600 5868393062 1078 1078 1078 1078 0
125 20250311 163500 5868393062 1078 1078 1078 1078 0
126 20250311 163400 5868393062 1078 1078 1078 1078 0
127 20250311 163300 5868393062 1078 1078 1078 1078 0
128 20250311 163200 5868393062 1078 1078 1078 1078 0
129 20250311 163100 5868393062 1078 1078 1078 1078 0
130 20250311 163000 5868393062 1078 1078 1078 1078 0
131 20250311 162900 5868393062 1078 1078 1078 1078 0
132 20250311 162800 5868393062 1078 1078 1078 1078 0
133 20250311 162700 5868393062 1078 1078 1078 1078 0
134 20250311 162600 5868393062 1078 1078 1078 1078 0
135 20250311 162500 5868393062 1078 1078 1078 1078 0
136 20250311 162400 5868393062 1078 1078 1078 1078 0
137 20250311 162300 5868393062 1078 1078 1078 1078 0
138 20250311 162200 5868393062 1078 1078 1078 1078 0
139 20250311 162100 5868393062 1078 1078 1078 1078 0
140 20250311 162000 5868393062 1078 1078 1078 1078 0
141 20250311 161900 5868393062 1078 1078 1078 1078 0
142 20250311 161800 5868393062 1078 1078 1078 1078 0
143 20250311 161700 5868393062 1078 1078 1078 1078 0
144 20250311 161600 5868393062 1078 1078 1078 1078 0
145 20250311 161500 5868393062 1078 1078 1078 1078 0
146 20250311 161400 5868393062 1078 1078 1078 1078 0
147 20250311 161300 5868393062 1078 1078 1078 1078 0
148 20250311 161200 5868393062 1078 1078 1078 1078 0
149 20250311 161100 5868393062 1078 1078 1078 1078 0
150 20250311 161000 5868393062 1078 1078 1078 1078 0
151 20250311 160900 5868393062 1078 1078 1078 1078 0
152 20250311 160800 5868393062 1078 1078 1078 1078 8551
153 20250311 160700 5868393062 1078 1078 1078 1078 0
154 20250311 160600 5868393062 1078 1078 1078 1078 0
155 20250311 160500 5868393062 1078 1078 1078 1078 0
156 20250311 160400 5868393062 1078 1078 1078 1078 0
157 20250311 160300 5868393062 1078 1078 1078 1078 0
158 20250311 160200 5868393062 1078 1078 1078 1078 0
159 20250311 160100 5868393062 1078 1078 1078 1078 0
160 20250311 160000 5868393062 1078 1078 1078 1078 0
161 20250311 155900 5868393062 1078 1078 1078 1078 0
162 20250311 155800 5868393062 1078 1078 1078 1078 0
163 20250311 155700 5868393062 1078 1078 1078 1078 0
164 20250311 155600 5868393062 1078 1078 1078 1078 0
165 20250311 155500 5868393062 1078 1078 1078 1078 0
166 20250311 155400 5868393062 1078 1078 1078 1078 0
167 20250311 155300 5868393062 1078 1078 1078 1078 0
168 20250311 155200 5868393062 1078 1078 1078 1078 0
169 20250311 155100 5868393062 1078 1078 1078 1078 0
170 20250311 155000 5868393062 1078 1078 1078 1078 0
171 20250311 154900 5868393062 1078 1078 1078 1078 0
172 20250311 154800 5868393062 1078 1078 1078 1078 0
173 20250311 154700 5868393062 1078 1078 1078 1078 0
174 20250311 154600 5868393062 1078 1078 1078 1078 0
175 20250311 154500 5868393062 1078 1078 1078 1078 0
176 20250311 154400 5868393062 1078 1078 1078 1078 0
177 20250311 154300 5868393062 1078 1078 1078 1078 0
178 20250311 154200 5868393062 1078 1078 1078 1078 0
179 20250311 154100 5868393062 1078 1078 1078 1078 0
180 20250311 154000 5868393062 1078 1078 1078 1078 0
181 20250311 153900 5868393062 1078 1078 1078 1078 0
182 20250311 153800 5868393062 1078 1078 1078 1078 8551
183 20250311 153700 5868393062 1078 1078 1078 1078 0
184 20250311 153600 5868393062 1078 1078 1078 1078 0
185 20250311 153500 5868393062 1078 1078 1078 1078 0
186 20250311 153400 5868393062 1078 1078 1078 1078 0
187 20250311 153300 5868393062 1078 1078 1078 1078 0
188 20250311 153200 5868393062 1078 1078 1078 1078 0
189 20250311 153100 5868393062 1078 1078 1078 1078 0
190 20250311 153000 5868393062 1078 1078 1078 1078 8551
191 20250311 152900 5859175084 1080 1080 1080 1080 0
192 20250311 152800 5859175084 1080 1080 1080 1080 0
193 20250311 152700 5859175084 1080 1080 1080 1080 0
194 20250311 152600 5859175084 1080 1080 1080 1080 0
195 20250311 152500 5859175084 1080 1080 1080 1080 0
196 20250311 152400 5859175084 1080 1080 1080 1080 0
197 20250311 152300 5859175084 1080 1080 1080 1080 0
198 20250311 152200 5859175084 1080 1080 1080 1080 0
199 20250311 152100 5859175084 1080 1080 1080 1080 0
200 20250311 152000 5859175084 1080 1080 1080 1080 0
201 20250311 151900 5859175084 1080 1078 1084 1078 1413
202 20250311 151800 5857647691 1083 1077 1083 1077 2534
203 20250311 151700 5854903457 1083 1083 1084 1076 5597
204 20250311 151600 5848858224 1083 1083 1083 1077 2703
205 20250311 151500 5845944870 1078 1081 1083 1078 353
206 20250311 151400 5845563245 1081 1077 1081 1077 3324
207 20250311 151300 5841983027 1080 1081 1081 1077 507
208 20250311 151200 5841436835 1081 1080 1081 1076 29
209 20250311 151100 5841405512 1076 1081 1081 1076 3626
210 20250311 151000 5837502001 1082 1082 1082 1075 6848
211 20250311 150900 5830130938 1077 1083 1083 1077 7708
212 20250311 150800 5821818366 1083 1082 1083 1082 529
213 20250311 150700 5821245485 1082 1081 1082 1080 2067
214 20250311 150600 5819011047 1081 1082 1082 1077 28898
215 20250311 150500 5787833132 1082 1083 1083 1082 1352
216 20250311 150400 5786370228 1082 1082 1082 1082 677
217 20250311 150300 5785637714 1083 1083 1083 1082 1803
218 20250311 150200 5783685815 1084 1084 1084 1083 538
219 20250311 150100 5783103023 1085 1085 1085 1085 100
220 20250311 150000 5782994523 1085 1082 1085 1082 1812
221 20250311 145900 5781033790 1082 1083 1083 1082 1251
222 20250311 145800 5779680198 1082 1082 1082 1082 7
223 20250311 145700 5779672624 1082 1082 1082 1082 300
224 20250311 145600 5779348024 1082 1083 1083 1082 15043
225 20250311 145500 5763067288 1083 1085 1085 1083 8101
226 20250311 145400 5754292824 1085 1086 1086 1085 1091
227 20250311 145300 5753108488 1086 1086 1086 1086 147
228 20250311 145200 5752948846 1086 1087 1087 1083 4436
229 20250311 145100 5748144599 1083 1083 1083 1083 774
230 20250311 145000 5747306357 1082 1083 1083 1082 6555
231 20250311 144900 5740213801 1083 1086 1086 1083 4759
232 20250311 144800 5735056819 1087 1090 1092 1087 1623
233 20250311 144700 5733289074 1090 1090 1090 1087 20
234 20250311 144600 5733267281 1086 1089 1090 1086 6828
235 20250311 144500 5725834375 1089 1086 1089 1086 934
236 20250311 144400 5724820024 1087 1084 1088 1084 6783
237 20250311 144300 5717451901 1084 1085 1085 1084 2321
238 20250311 144200 5714935927 1084 1084 1084 1084 562
239 20250311 144100 5714326719 1088 1088 1088 1088 0
240 20250311 144000 5714326719 1088 1089 1090 1083 4700
241 20250311 143900 5709227214 1089 1084 1089 1084 2547
242 20250311 143800 5706463397 1084 1088 1088 1084 1658
243 20250311 143700 5704664799 1083 1085 1088 1082 7964
244 20250311 143600 5696039451 1082 1082 1084 1082 2528
245 20250311 143500 5693303328 1084 1082 1084 1082 287
246 20250311 143400 5692992250 1084 1083 1084 1081 3756
247 20250311 143300 5688925480 1084 1084 1084 1084 24
248 20250311 143200 5688899464 1084 1084 1084 1084 265
249 20250311 143100 5688612204 1080 1082 1084 1080 2149
250 20250311 143000 5686286805 1081 1081 1081 1081 8944
251 20250311 142900 5676618341 1081 1087 1087 1081 2710
252 20250311 142800 5673686186 1082 1082 1082 1082 1
253 20250311 142700 5673685104 1081 1081 1082 1081 4011
254 20250311 142600 5669349202 1083 1084 1084 1080 9629
255 20250311 142500 5658937843 1084 1084 1085 1084 20
256 20250311 142400 5658916158 1086 1082 1086 1081 4411
257 20250311 142300 5654146384 1082 1083 1083 1082 5459
258 20250311 142200 5648239695 1082 1087 1087 1082 10167
259 20250311 142100 5637217311 1087 1088 1094 1086 5310
260 20250311 142000 5631442101 1088 1091 1095 1088 10036
261 20250311 141900 5620510609 1091 1096 1096 1090 7183
262 20250311 141800 5612671228 1090 1094 1097 1089 17601
263 20250311 141700 5593475901 1094 1099 1099 1092 3742
264 20250311 141600 5589381357 1099 1096 1101 1093 10574
265 20250311 141500 5577769548 1097 1100 1110 1095 38689
266 20250311 141400 5535094471 1095 1103 1106 1095 19872
267 20250311 141300 5513226377 1098 1094 1106 1094 43568
268 20250311 141200 5465383990 1093 1089 1093 1085 5892
269 20250311 141100 5458971620 1089 1092 1092 1086 934
270 20250311 141000 5457952136 1093 1087 1093 1083 4556
271 20250311 140900 5452984880 1082 1083 1083 1082 2885
272 20250311 140800 5449862796 1088 1087 1088 1087 302
273 20250311 140700 5449534520 1087 1087 1087 1087 1000
274 20250311 140600 5448447520 1088 1088 1088 1088 5
275 20250311 140500 5448442080 1086 1086 1086 1086 222
276 20250311 140400 5448200988 1082 1083 1086 1082 1156
277 20250311 140300 5446949976 1083 1083 1083 1083 1100
278 20250311 140200 5445758676 1082 1085 1085 1082 6535
279 20250311 140100 5438684829 1089 1086 1089 1084 9705
280 20250311 140000 5428146665 1086 1087 1087 1086 43
281 20250311 135900 5428099954 1085 1086 1086 1085 7355
282 20250311 135800 5420119736 1086 1088 1090 1086 5602
283 20250311 135700 5414029675 1088 1089 1090 1088 729
284 20250311 135600 5413236063 1090 1090 1091 1090 1685
285 20250311 135500 5411398973 1090 1087 1090 1087 3532
286 20250311 135400 5407553061 1087 1086 1087 1086 655
287 20250311 135300 5406841711 1084 1086 1086 1084 349
288 20250311 135200 5406463065 1080 1082 1082 1080 3224
289 20250311 135100 5402979718 1082 1082 1082 1082 3
290 20250311 135000 5402976472 1081 1082 1082 1081 5234
291 20250311 134900 5397315799 1081 1084 1084 1081 1685
292 20250311 134800 5395492416 1084 1086 1086 1084 1506
293 20250311 134700 5393859397 1086 1086 1086 1086 891
294 20250311 134600 5392891771 1086 1088 1088 1086 314
295 20250311 134500 5392550159 1089 1086 1089 1086 1208
296 20250311 134400 5391236456 1086 1082 1086 1082 3992
297 20250311 134300 5386905196 1086 1086 1086 1082 2166
298 20250311 134200 5384557576 1080 1082 1082 1080 9120
299 20250311 134100 5374704549 1082 1086 1086 1081 2100
300 20250311 134000 5372433296 1086 1086 1086 1082 122
301 20250311 133900 5372301252 1087 1082 1087 1082 719
302 20250311 133800 5371523264 1082 1082 1082 1081 1839
303 20250311 133700 5369533993 1087 1084 1087 1082 1481
304 20250311 133600 5367931068 1088 1088 1088 1088 1
305 20250311 133500 5367929980 1089 1088 1089 1088 1958
306 20250311 133400 5365797720 1089 1082 1089 1082 1566
307 20250311 133300 5364098707 1079 1078 1079 1077 11627
308 20250311 133200 5351558643 1078 1082 1082 1078 8449
309 20250311 133100 5342449249 1081 1081 1081 1081 653
310 20250311 133000 5341743356 1081 1081 1081 1081 23
311 20250311 132900 5341718493 1080 1082 1082 1080 876
312 20250311 132800 5340771847 1082 1083 1083 1082 259
313 20250311 132700 5340491608 1083 1083 1083 1082 467
314 20250311 132600 5339986043 1082 1079 1083 1077 4488
315 20250311 132500 5335136139 1077 1076 1078 1076 1135
316 20250311 132400 5333914647 1076 1080 1080 1076 390
317 20250311 132300 5333494207 1080 1079 1082 1079 5286
318 20250311 132200 5327785298 1080 1075 1080 1075 1932
319 20250311 132100 5325699968 1075 1077 1077 1075 5242
320 20250311 132000 5320059352 1077 1077 1077 1076 2153
321 20250311 131900 5317740747 1077 1078 1082 1077 5520
322 20250311 131800 5311789224 1079 1079 1079 1078 1879
323 20250311 131700 5309763607 1079 1078 1079 1078 302
324 20250311 131600 5309438030 1078 1075 1078 1073 5551
325 20250311 131500 5303477224 1078 1079 1080 1073 6045
326 20250311 131400 5296973007 1080 1073 1080 1073 9123
327 20250311 131300 5287158886 1075 1079 1079 1071 46485
328 20250311 131200 5237234552 1079 1083 1083 1078 71113
329 20250311 131100 5160377123 1083 1084 1084 1083 2081
330 20250311 131000 5158122629 1084 1085 1085 1083 10529
331 20250311 130900 5146714377 1085 1087 1087 1085 4789
332 20250311 130800 5141512045 1087 1091 1091 1087 4366
333 20250311 130700 5136763298 1094 1092 1095 1091 637
334 20250311 130600 5136068292 1093 1093 1101 1093 20027
335 20250311 130500 5114093389 1093 1096 1096 1093 6687
336 20250311 130400 5106781848 1097 1093 1097 1093 9845
337 20250311 130300 5096008015 1094 1091 1094 1086 12120
338 20250311 130200 5082802943 1091 1090 1091 1090 3913
339 20250311 130100 5078534469 1090 1088 1090 1085 8269
340 20250311 130000 5069539402 1085 1086 1090 1085 10983
341 20250311 125900 5057607687 1086 1086 1090 1085 7375
342 20250311 125800 5049602946 1086 1089 1090 1086 8280
343 20250311 125700 5040592229 1089 1087 1089 1086 6322
344 20250311 125600 5033714230 1089 1091 1091 1087 1886
345 20250311 125500 5031660757 1091 1092 1092 1086 10427
346 20250311 125400 5020307909 1092 1091 1095 1090 13921
347 20250311 125300 5005108460 1091 1087 1091 1085 12376
348 20250311 125200 4991644725 1087 1090 1090 1084 14267
349 20250311 125100 4976168071 1090 1089 1090 1086 6515
350 20250311 125000 4969082976 1088 1088 1089 1087 625
351 20250311 124900 4968402490 1088 1088 1090 1086 1516
352 20250311 124800 4966753316 1088 1091 1092 1086 8471
353 20250311 124700 4957514036 1087 1086 1091 1085 13766
354 20250311 124600 4942527816 1086 1083 1086 1083 3848
355 20250311 124500 4938354457 1082 1083 1084 1082 21336
356 20250311 124400 4915236690 1085 1084 1085 1083 472
357 20250311 124300 4914724758 1085 1085 1085 1084 3107
358 20250311 124200 4911356668 1085 1086 1086 1083 25573
359 20250311 124100 4883650245 1086 1087 1088 1085 7688
360 20250311 124000 4875299305 1087 1085 1087 1083 6623
361 20250311 123900 4868112576 1085 1084 1088 1083 18550
362 20250311 123800 4848010981 1084 1084 1085 1083 31134
363 20250311 123700 4814273130 1085 1087 1087 1083 34752
364 20250311 123600 4776591377 1087 1088 1088 1086 4700
365 20250311 123500 4771483443 1087 1087 1089 1087 1988
366 20250311 123400 4769320115 1087 1085 1087 1084 19706
367 20250311 123300 4747939192 1085 1087 1090 1085 11372
368 20250311 123200 4735589027 1086 1089 1089 1086 13515
369 20250311 123100 4720891422 1090 1088 1092 1085 16644
370 20250311 123000 4702758244 1085 1095 1095 1083 55658
371 20250311 122900 4642239508 1094 1094 1097 1091 30676
372 20250311 122800 4608733210 1094 1092 1095 1091 5722
373 20250311 122700 4602484913 1092 1094 1095 1086 55960
374 20250311 122600 4541472657 1094 1099 1109 1089 64346
375 20250311 122500 4470887038 1099 1105 1105 1094 22203
376 20250311 122400 4446508259 1106 1099 1112 1099 34248
377 20250311 122300 4408656907 1097 1095 1103 1095 30139
378 20250311 122200 4375545322 1095 1104 1107 1092 84392
379 20250311 122100 4282984120 1104 1112 1116 1103 51774
380 20250311 122000 4225510388 1110 1104 1114 1100 45133
381 20250311 121900 4175506678 1105 1101 1105 1097 47914
382 20250311 121800 4122842979 1101 1106 1111 1096 38281
383 20250311 121700 4080632032 1109 1102 1112 1094 167127
384 20250311 121600 3896360060 1103 1120 1121 1100 139197
385 20250311 121500 3741744426 1120 1132 1134 1115 119069
386 20250311 121400 3608074699 1133 1137 1140 1121 190130
387 20250311 121300 3393520151 1137 1160 1162 1135 154587
388 20250311 121200 3216738078 1160 1149 1166 1149 248756
389 20250311 121100 2928106255 1150 1148 1158 1134 176691
390 20250311 121000 2725669147 1147 1161 1167 1146 269109
391 20250311 120900 2415396092 1161 1166 1181 1150 228800
392 20250311 120800 2148052175 1166 1185 1193 1163 344283
393 20250311 120700 1741545791 1186 1182 1193 1169 742759
394 20250311 120600 862126578 1163 1163 1163 1163 0
395 20250311 120500 862126578 1163 1160 1163 1160 36615
396 20250311 120400 819561620 1162 1089 1163 1087 324519
397 20250311 120300 452844175 1089 1084 1089 1084 7939
398 20250311 120200 444212757 1083 1078 1083 1078 6834
399 20250311 120100 436820026 1078 1077 1078 1077 7646
400 20250311 120000 428585040 1077 1077 1077 1077 62
401 20250311 115900 428518266 1077 1077 1077 1077 311
402 20250311 115800 428183319 1076 1076 1076 1076 1955
403 20250311 115700 426079739 1076 1076 1076 1076 0
404 20250311 115600 426079739 1076 1076 1076 1076 1
405 20250311 115500 426078663 1077 1077 1077 1077 8
406 20250311 115400 426070047 1076 1077 1082 1076 2946
407 20250311 115300 422896270 1076 1076 1076 1076 0
408 20250311 115200 422896270 1076 1076 1076 1076 296
409 20250311 115100 422577774 1076 1076 1076 1076 14
410 20250311 115000 422562710 1075 1075 1075 1074 900
411 20250311 114900 421595510 1075 1074 1075 1072 2788
412 20250311 114800 418601322 1072 1072 1072 1072 10
413 20250311 114700 418590602 1073 1073 1073 1073 1962
414 20250311 114600 416485376 1073 1079 1082 1073 6493
415 20250311 114500 409501905 1083 1077 1083 1077 2135
416 20250311 114400 407202200 1077 1076 1083 1075 7556
417 20250311 114300 399036930 1076 1076 1076 1076 0
418 20250311 114200 399036930 1076 1076 1076 1076 0
419 20250311 114100 399036930 1076 1074 1076 1073 2803
420 20250311 114000 396028792 1075 1075 1075 1075 0
421 20250311 113900 396028792 1075 1075 1075 1075 360
422 20250311 113800 395641792 1075 1075 1075 1075 3
423 20250311 113700 395638567 1074 1074 1074 1074 0
424 20250311 113600 395638567 1074 1074 1074 1074 0
425 20250311 113500 395638567 1074 1073 1074 1073 2150
426 20250311 113400 393331567 1072 1072 1072 1072 0
427 20250311 113300 393331567 1072 1072 1072 1072 0
428 20250311 113200 393331567 1072 1072 1072 1072 0
429 20250311 113100 393331567 1072 1071 1072 1071 11034
430 20250311 113000 381504153 1072 1071 1072 1071 14814
431 20250311 112900 365632511 1068 1068 1068 1068 0
432 20250311 112800 365632511 1068 1068 1068 1068 0
433 20250311 112700 365632511 1068 1068 1068 1068 0
434 20250311 112600 365632511 1068 1068 1068 1068 1590
435 20250311 112500 363934391 1069 1069 1069 1069 0
436 20250311 112400 363934391 1069 1069 1069 1069 0
437 20250311 112300 363934391 1069 1070 1070 1069 3006
438 20250311 112200 360719926 1072 1072 1072 1072 1247
439 20250311 112100 359383142 1076 1076 1076 1076 0
440 20250311 112000 359383142 1076 1076 1076 1076 0
441 20250311 111900 359383142 1076 1076 1076 1076 0
442 20250311 111800 359383142 1076 1076 1076 1076 0
443 20250311 111700 359383142 1076 1076 1076 1076 0
444 20250311 111600 359383142 1076 1075 1078 1075 213
445 20250311 111500 359153987 1074 1074 1074 1074 273
446 20250311 111400 358860785 1073 1070 1073 1070 2735
447 20250311 111300 355932346 1070 1068 1070 1068 2310
448 20250311 111200 353464538 1067 1067 1067 1067 139
449 20250311 111100 353316225 1069 1069 1069 1069 3
450 20250311 111000 353313018 1069 1069 1069 1069 0
451 20250311 110900 353313018 1069 1067 1071 1067 5670
452 20250311 110800 347255026 1068 1071 1071 1068 15193
453 20250311 110700 331007255 1072 1072 1072 1072 1000
454 20250311 110600 329935255 1072 1074 1075 1072 887
455 20250311 110500 328983405 1071 1071 1071 1071 0
456 20250311 110400 328983405 1071 1071 1071 1071 70
457 20250311 110300 328908435 1074 1074 1074 1074 1
458 20250311 110200 328907361 1079 1074 1079 1074 1689
459 20250311 110100 327093062 1074 1074 1074 1074 0
460 20250311 110000 327093062 1074 1069 1074 1069 3686
461 20250311 105900 323144111 1070 1079 1079 1070 2475
462 20250311 105800 320486023 1075 1071 1078 1071 9796
463 20250311 105700 309945621 1070 1069 1070 1069 200
464 20250311 105600 309731721 1071 1069 1072 1069 409
465 20250311 105500 309293973 1069 1068 1069 1068 200
466 20250311 105400 309080273 1066 1067 1067 1066 2300
467 20250311 105300 306628373 1066 1066 1066 1066 0
468 20250311 105200 306628373 1066 1066 1066 1066 0
469 20250311 105100 306628373 1066 1066 1066 1064 1185
470 20250311 105000 305366393 1068 1067 1068 1067 200
471 20250311 104900 305152893 1073 1062 1073 1062 4162
472 20250311 104800 300714121 1061 1057 1061 1057 2033
473 20250311 104700 298557396 1060 1060 1060 1060 2095
474 20250311 104600 296336696 1060 1060 1060 1060 72
475 20250311 104500 296260376 1060 1060 1060 1060 0
476 20250311 104400 296260376 1060 1060 1060 1060 0
477 20250311 104300 296260376 1060 1060 1060 1060 2
478 20250311 104200 296258256 1060 1059 1060 1059 2098
479 20250311 104100 294036372 1057 1057 1057 1057 0
480 20250311 104000 294036372 1057 1057 1057 1057 0
481 20250311 103900 294036372 1057 1057 1057 1057 100
482 20250311 103800 293930672 1058 1058 1058 1058 2000
483 20250311 103700 291814672 1057 1057 1057 1057 1000
484 20250311 103600 290757672 1055 1057 1057 1054 2116
485 20250311 103500 288527248 1052 1055 1056 1052 17835
486 20250311 103400 269721179 1055 1055 1055 1055 100
487 20250311 103300 269615679 1056 1056 1056 1056 946
488 20250311 103200 268616703 1056 1056 1056 1056 0
489 20250311 103100 268616703 1056 1056 1056 1056 0
490 20250311 103000 268616703 1056 1056 1056 1056 0
491 20250311 102900 268616703 1056 1056 1056 1056 1946
492 20250311 102800 266561727 1054 1054 1054 1054 2623
493 20250311 102700 263797085 1057 1056 1057 1053 3296
494 20250311 102600 260316132 1055 1055 1055 1055 0
495 20250311 102500 260316132 1055 1055 1055 1055 100
496 20250311 102400 260210632 1055 1055 1055 1055 382
497 20250311 102300 259807622 1055 1055 1055 1055 1
498 20250311 102200 259806567 1055 1055 1055 1055 0
499 20250311 102100 259806567 1055 1057 1057 1055 934
500 20250311 102000 258819529 1054 1054 1057 1054 1027
501 20250311 101900 257737068 1057 1056 1057 1053 2003
502 20250311 101800 255625733 1056 1058 1058 1055 3045
503 20250311 101700 252409750 1062 1062 1062 1062 0
504 20250311 101600 252409750 1062 1062 1062 1058 13547
505 20250311 101500 238047102 1063 1063 1063 1063 188
506 20250311 101400 237847258 1065 1065 1065 1065 0
507 20250311 101300 237847258 1065 1065 1065 1065 24
508 20250311 101200 237821698 1063 1064 1071 1063 15612
509 20250311 101100 221199817 1064 1064 1064 1064 919
510 20250311 101000 220222001 1063 1064 1064 1063 666
511 20250311 100900 219513983 1065 1065 1065 1065 2746
512 20250311 100800 216589493 1066 1068 1068 1065 4291
513 20250311 100700 212015575 1068 1069 1069 1065 9178
514 20250311 100600 202236168 1069 1069 1069 1069 3
515 20250311 100500 202232961 1070 1070 1070 1070 0
516 20250311 100400 202232961 1070 1076 1076 1070 6282
517 20250311 100300 195500164 1078 1078 1078 1078 0
518 20250311 100200 195500164 1078 1078 1078 1078 0
519 20250311 100100 195500164 1078 1078 1078 1078 0
520 20250311 100000 195500164 1078 1078 1078 1078 80
521 20250311 095900 195413924 1078 1078 1078 1078 10
522 20250311 095800 195403144 1078 1078 1078 1078 0
523 20250311 095700 195403144 1078 1078 1078 1078 7
524 20250311 095600 195395598 1077 1077 1077 1077 0
525 20250311 095500 195395598 1077 1078 1078 1077 1627
526 20250311 095400 193643210 1079 1085 1087 1079 5651
527 20250311 095300 187526679 1079 1080 1085 1079 5332
528 20250311 095200 181753479 1079 1079 1083 1075 3708
529 20250311 095100 177750436 1073 1079 1079 1071 3909
530 20250311 095000 173538095 1079 1079 1079 1079 2231
531 20250311 094900 171130846 1076 1080 1080 1076 953
532 20250311 094800 170101672 1080 1080 1080 1080 0
533 20250311 094700 170101672 1080 1080 1080 1080 0
534 20250311 094600 170101672 1080 1080 1080 1080 0
535 20250311 094500 170101672 1080 1080 1080 1080 1
536 20250311 094400 170100592 1078 1080 1080 1078 158
537 20250311 094300 169930218 1082 1082 1082 1082 13
538 20250311 094200 169916152 1081 1082 1082 1081 5665
539 20250311 094100 163789287 1085 1085 1085 1085 1000
540 20250311 094000 162704287 1085 1082 1085 1082 637
541 20250311 093900 162014642 1086 1081 1086 1081 7054
542 20250311 093800 154378559 1085 1081 1086 1081 2232
543 20250311 093700 151962898 1081 1081 1081 1080 1080
544 20250311 093600 150795618 1081 1077 1081 1077 31
545 20250311 093500 150762157 1074 1076 1077 1072 1105
546 20250311 093400 149575282 1075 1067 1075 1067 1269
547 20250311 093300 148213249 1065 1065 1065 1065 0
548 20250311 093200 148213249 1065 1072 1072 1065 8000
549 20250311 093100 139670440 1071 1071 1071 1071 0
550 20250311 093000 139670440 1071 1071 1071 1071 900
551 20250311 092900 138706540 1070 1070 1070 1070 0
552 20250311 092800 138706540 1070 1070 1075 1070 4306
553 20250311 092700 134099110 1070 1070 1070 1070 1000
554 20250311 092600 133029110 1075 1075 1075 1075 200
555 20250311 092500 132814110 1069 1070 1070 1069 2000
556 20250311 092400 130676018 1069 1076 1076 1069 232
557 20250311 092300 130427716 1069 1069 1069 1069 0
558 20250311 092200 130427716 1069 1072 1072 1069 5541
559 20250311 092100 124493335 1071 1070 1071 1070 40
560 20250311 092000 124450534 1070 1071 1071 1070 1950
561 20250311 091900 122362866 1072 1080 1080 1072 7864
562 20250311 091800 113894278 1082 1081 1082 1081 2877
563 20250311 091700 110782701 1082 1082 1088 1081 2024
564 20250311 091600 108594667 1080 1082 1088 1080 12568
565 20250311 091500 95008923 1087 1089 1089 1078 4291
566 20250311 091400 90366138 1089 1075 1090 1075 19240
567 20250311 091300 69506502 1075 1074 1075 1074 966
568 20250311 091200 68468718 1074 1071 1074 1070 2001
569 20250311 091100 66326500 1071 1072 1074 1071 999
570 20250311 091000 65256008 1071 1075 1075 1066 2410
571 20250311 090900 62677223 1076 1083 1084 1076 8642
572 20250311 090800 53353759 1084 1092 1094 1084 7515
573 20250311 090700 45160092 1092 1065 1094 1062 26550
574 20250311 090600 16590408 1068 1061 1069 1061 2594
575 20250311 090500 13819915 1059 1062 1068 1059 1518
576 20250311 090400 12209002 1062 1067 1070 1062 1076
577 20250311 090300 11060727 1067 1060 1067 1059 910
578 20250311 090200 10095665 1067 1067 1067 1067 4
579 20250311 090100 10091397 1068 1059 1069 1058 1415
580 20250311 090000 8584305 1059 1058 1059 1057 8113

1
002760/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,59900000,0,63494000000,0.00
20250306,0,59900000,0,63134600000,0.00
20250305,0,59900000,0,63374200000,0.00
20250304,0,59900000,0,62475700000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 59900000 0 63494000000 0.00
3 20250306 0 59900000 0 63134600000 0.00
4 20250305 0 59900000 0 63374200000 0.00
5 20250304 0 59900000 0 62475700000 0.00