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

582
003310/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184000,7479290407,1745,1745,1745,1745,18833
20250311,183900,7479290407,1745,1745,1745,1745,0
20250311,183800,7479290407,1745,1745,1745,1745,0
20250311,183700,7479290407,1745,1745,1745,1745,0
20250311,183600,7479290407,1745,1745,1745,1745,0
20250311,183500,7479290407,1745,1745,1745,1745,0
20250311,183400,7479290407,1745,1745,1745,1745,0
20250311,183300,7479290407,1745,1745,1745,1745,0
20250311,183200,7479290407,1745,1745,1745,1745,0
20250311,183100,7479290407,1745,1745,1745,1745,0
20250311,183000,7479290407,1745,1745,1745,1745,0
20250311,182900,7479290407,1745,1745,1745,1745,0
20250311,182800,7479290407,1745,1745,1745,1745,0
20250311,182700,7479290407,1745,1745,1745,1745,0
20250311,182600,7479290407,1745,1745,1745,1745,0
20250311,182500,7479290407,1745,1745,1745,1745,0
20250311,182400,7479290407,1745,1745,1745,1745,0
20250311,182300,7479290407,1745,1745,1745,1745,0
20250311,182200,7479290407,1745,1745,1745,1745,0
20250311,182100,7479290407,1745,1745,1745,1745,0
20250311,182000,7479290407,1745,1745,1745,1745,0
20250311,181900,7479290407,1745,1745,1745,1745,0
20250311,181800,7479290407,1745,1745,1745,1745,0
20250311,181700,7479290407,1745,1745,1745,1745,0
20250311,181600,7479290407,1745,1745,1745,1745,0
20250311,181500,7479290407,1745,1745,1745,1745,0
20250311,181400,7479290407,1745,1745,1745,1745,0
20250311,181300,7479290407,1745,1745,1745,1745,0
20250311,181200,7479290407,1745,1745,1745,1745,0
20250311,181100,7479290407,1745,1745,1745,1745,0
20250311,181000,7479290407,1745,1745,1745,1745,18833
20250311,180900,7479290407,1745,1745,1745,1745,0
20250311,180800,7479290407,1745,1745,1745,1745,0
20250311,180700,7479290407,1745,1745,1745,1745,0
20250311,180600,7479290407,1745,1745,1745,1745,0
20250311,180500,7479290407,1745,1745,1745,1745,0
20250311,180400,7479290407,1745,1745,1745,1745,0
20250311,180300,7479290407,1745,1745,1745,1745,0
20250311,180200,7479290407,1745,1745,1745,1745,0
20250311,180100,7479290407,1745,1745,1745,1745,0
20250311,180000,7479290407,1745,1745,1745,1745,0
20250311,175900,7479290407,1745,1745,1745,1745,0
20250311,175800,7479290407,1745,1745,1745,1745,0
20250311,175700,7479290407,1745,1745,1745,1745,0
20250311,175600,7479290407,1745,1745,1745,1745,0
20250311,175500,7479290407,1745,1745,1745,1745,0
20250311,175400,7479290407,1745,1745,1745,1745,0
20250311,175300,7479290407,1745,1745,1745,1745,0
20250311,175200,7479290407,1745,1745,1745,1745,0
20250311,175100,7479290407,1745,1745,1745,1745,0
20250311,175000,7479290407,1745,1745,1745,1745,0
20250311,174900,7479290407,1745,1745,1745,1745,0
20250311,174800,7479290407,1745,1745,1745,1745,0
20250311,174700,7479290407,1745,1745,1745,1745,0
20250311,174600,7479290407,1745,1745,1745,1745,0
20250311,174500,7479290407,1745,1745,1745,1745,0
20250311,174400,7479290407,1745,1745,1745,1745,0
20250311,174300,7479290407,1745,1745,1745,1745,0
20250311,174200,7479290407,1745,1745,1745,1745,0
20250311,174100,7479290407,1745,1745,1745,1745,0
20250311,174000,7479290407,1745,1745,1745,1745,18833
20250311,173900,7479290407,1745,1745,1745,1745,0
20250311,173800,7479290407,1745,1745,1745,1745,0
20250311,173700,7479290407,1745,1745,1745,1745,0
20250311,173600,7479290407,1745,1745,1745,1745,0
20250311,173500,7479290407,1745,1745,1745,1745,0
20250311,173400,7479290407,1745,1745,1745,1745,0
20250311,173300,7479290407,1745,1745,1745,1745,0
20250311,173200,7479290407,1745,1745,1745,1745,0
20250311,173100,7479290407,1745,1745,1745,1745,0
20250311,173000,7479290407,1745,1745,1745,1745,0
20250311,172900,7479290407,1745,1745,1745,1745,0
20250311,172800,7479290407,1745,1745,1745,1745,0
20250311,172700,7479290407,1745,1745,1745,1745,0
20250311,172600,7479290407,1745,1745,1745,1745,0
20250311,172500,7479290407,1745,1745,1745,1745,0
20250311,172400,7479290407,1745,1745,1745,1745,0
20250311,172300,7479290407,1745,1745,1745,1745,0
20250311,172200,7479290407,1745,1745,1745,1745,0
20250311,172100,7479290407,1745,1745,1745,1745,0
20250311,172000,7479290407,1745,1745,1745,1745,0
20250311,171900,7479290407,1745,1745,1745,1745,0
20250311,171800,7479290407,1745,1745,1745,1745,0
20250311,171700,7479290407,1745,1745,1745,1745,0
20250311,171600,7479290407,1745,1745,1745,1745,0
20250311,171500,7479290407,1745,1745,1745,1745,0
20250311,171400,7479290407,1745,1745,1745,1745,0
20250311,171300,7479290407,1745,1745,1745,1745,0
20250311,171200,7479290407,1745,1745,1745,1745,0
20250311,171100,7479290407,1745,1745,1745,1745,0
20250311,171000,7479290407,1745,1745,1745,1745,18833
20250311,170900,7479290407,1745,1745,1745,1745,0
20250311,170800,7479290407,1745,1745,1745,1745,0
20250311,170700,7479290407,1745,1745,1745,1745,0
20250311,170600,7479290407,1745,1745,1745,1745,0
20250311,170500,7479290407,1745,1745,1745,1745,0
20250311,170400,7479290407,1745,1745,1745,1745,0
20250311,170300,7479290407,1745,1745,1745,1745,0
20250311,170200,7479290407,1745,1745,1745,1745,0
20250311,170100,7479290407,1745,1745,1745,1745,0
20250311,170000,7479290407,1745,1745,1745,1745,0
20250311,165900,7479290407,1745,1745,1745,1745,0
20250311,165800,7479290407,1745,1745,1745,1745,0
20250311,165700,7479290407,1745,1745,1745,1745,0
20250311,165600,7479290407,1745,1745,1745,1745,0
20250311,165500,7479290407,1745,1745,1745,1745,0
20250311,165400,7479290407,1745,1745,1745,1745,0
20250311,165300,7479290407,1745,1745,1745,1745,0
20250311,165200,7479290407,1745,1745,1745,1745,0
20250311,165100,7479290407,1745,1745,1745,1745,0
20250311,165000,7479290407,1745,1745,1745,1745,0
20250311,164900,7479290407,1745,1745,1745,1745,0
20250311,164800,7479290407,1745,1745,1745,1745,0
20250311,164700,7479290407,1745,1745,1745,1745,0
20250311,164600,7479290407,1745,1745,1745,1745,0
20250311,164500,7479290407,1745,1745,1745,1745,0
20250311,164400,7479290407,1745,1745,1745,1745,0
20250311,164300,7479290407,1745,1745,1745,1745,0
20250311,164200,7479290407,1745,1745,1745,1745,0
20250311,164100,7479290407,1745,1745,1745,1745,0
20250311,164000,7479290407,1745,1745,1745,1745,18833
20250311,163900,7479290407,1745,1745,1745,1745,0
20250311,163800,7479290407,1745,1745,1745,1745,0
20250311,163700,7479290407,1745,1745,1745,1745,0
20250311,163600,7479290407,1745,1745,1745,1745,0
20250311,163500,7479290407,1745,1745,1745,1745,0
20250311,163400,7479290407,1745,1745,1745,1745,0
20250311,163300,7479290407,1745,1745,1745,1745,0
20250311,163200,7479290407,1745,1745,1745,1745,0
20250311,163100,7479290407,1745,1745,1745,1745,0
20250311,163000,7479290407,1745,1745,1745,1745,0
20250311,162900,7479290407,1745,1745,1745,1745,0
20250311,162800,7479290407,1745,1745,1745,1745,0
20250311,162700,7479290407,1745,1745,1745,1745,0
20250311,162600,7479290407,1745,1745,1745,1745,0
20250311,162500,7479290407,1745,1745,1745,1745,0
20250311,162400,7479290407,1745,1745,1745,1745,0
20250311,162300,7479290407,1745,1745,1745,1745,0
20250311,162200,7479290407,1745,1745,1745,1745,0
20250311,162100,7479290407,1745,1745,1745,1745,0
20250311,162000,7479290407,1745,1745,1745,1745,0
20250311,161900,7479290407,1745,1745,1745,1745,0
20250311,161800,7479290407,1745,1745,1745,1745,0
20250311,161700,7479290407,1745,1745,1745,1745,0
20250311,161600,7479290407,1745,1745,1745,1745,0
20250311,161500,7479290407,1745,1745,1745,1745,0
20250311,161400,7479290407,1745,1745,1745,1745,0
20250311,161300,7479290407,1745,1745,1745,1745,0
20250311,161200,7479290407,1745,1745,1745,1745,0
20250311,161100,7479290407,1745,1745,1745,1745,0
20250311,161000,7479290407,1745,1745,1745,1745,18833
20250311,160900,7479290407,1745,1745,1745,1745,0
20250311,160800,7479290407,1745,1745,1745,1745,0
20250311,160700,7479290407,1745,1745,1745,1745,0
20250311,160600,7479290407,1745,1745,1745,1745,0
20250311,160500,7479290407,1745,1745,1745,1745,0
20250311,160400,7479290407,1745,1745,1745,1745,0
20250311,160300,7479290407,1745,1745,1745,1745,0
20250311,160200,7479290407,1745,1745,1745,1745,0
20250311,160100,7479290407,1745,1745,1745,1745,0
20250311,160000,7479290407,1745,1745,1745,1745,0
20250311,155900,7479290407,1745,1745,1745,1745,0
20250311,155800,7479290407,1745,1745,1745,1745,0
20250311,155700,7479290407,1745,1745,1745,1745,0
20250311,155600,7479290407,1745,1745,1745,1745,0
20250311,155500,7479290407,1745,1745,1745,1745,0
20250311,155400,7479290407,1745,1745,1745,1745,0
20250311,155300,7479290407,1745,1745,1745,1745,0
20250311,155200,7479290407,1745,1745,1745,1745,0
20250311,155100,7479290407,1745,1745,1745,1745,0
20250311,155000,7479290407,1745,1745,1745,1745,0
20250311,154900,7479290407,1745,1745,1745,1745,0
20250311,154800,7479290407,1745,1745,1745,1745,0
20250311,154700,7479290407,1745,1745,1745,1745,0
20250311,154600,7479290407,1745,1745,1745,1745,0
20250311,154500,7479290407,1745,1745,1745,1745,0
20250311,154400,7479290407,1745,1745,1745,1745,0
20250311,154300,7479290407,1745,1745,1745,1745,0
20250311,154200,7479290407,1745,1745,1745,1745,0
20250311,154100,7479290407,1745,1745,1745,1745,0
20250311,154000,7479290407,1745,1745,1745,1745,18833
20250311,153900,7479290407,1745,1745,1745,1745,0
20250311,153800,7479290407,1745,1745,1745,1745,0
20250311,153700,7479290407,1745,1745,1745,1745,0
20250311,153600,7479290407,1745,1745,1745,1745,0
20250311,153500,7479290407,1745,1745,1745,1745,0
20250311,153400,7479290407,1745,1745,1745,1745,0
20250311,153300,7479290407,1745,1745,1745,1745,0
20250311,153200,7479290407,1745,1745,1745,1745,0
20250311,153100,7479290407,1745,1745,1745,1745,0
20250311,153000,7479290407,1745,1745,1745,1745,18833
20250311,152900,7446426822,1746,1746,1746,1746,0
20250311,152800,7446426822,1746,1746,1746,1746,0
20250311,152700,7446426822,1746,1746,1746,1746,0
20250311,152600,7446426822,1746,1746,1746,1746,0
20250311,152500,7446426822,1746,1746,1746,1746,0
20250311,152400,7446426822,1746,1746,1746,1746,0
20250311,152300,7446426822,1746,1746,1746,1746,0
20250311,152200,7446426822,1746,1746,1746,1746,0
20250311,152100,7446426822,1746,1746,1746,1746,0
20250311,152000,7446426822,1746,1746,1746,1746,0
20250311,151900,7446426822,1746,1752,1753,1745,6090
20250311,151800,7435781063,1752,1748,1752,1748,15970
20250311,151700,7407833756,1747,1746,1748,1746,1055
20250311,151600,7405990622,1750,1749,1750,1745,14880
20250311,151500,7380002556,1749,1749,1749,1745,10738
20250311,151400,7361264641,1745,1750,1750,1745,6965
20250311,151300,7349090229,1748,1752,1752,1748,1283
20250311,151200,7346845239,1752,1753,1753,1745,356
20250311,151100,7346223634,1744,1754,1754,1744,4312
20250311,151000,7338698282,1746,1753,1754,1746,9731
20250311,150900,7321670114,1752,1752,1752,1750,14619
20250311,150800,7296080325,1752,1752,1752,1751,2290
20250311,150700,7292069333,1752,1755,1755,1752,17714
20250311,150600,7261012702,1755,1754,1755,1753,1313
20250311,150500,7258709616,1754,1755,1755,1753,3792
20250311,150400,7252059328,1755,1757,1757,1755,3388
20250311,150300,7246110204,1755,1755,1755,1753,6558
20250311,150200,7234603079,1754,1755,1755,1754,2161
20250311,150100,7230812230,1755,1757,1757,1754,7813
20250311,150000,7217096090,1756,1756,1757,1755,2615
20250311,145900,7212504187,1756,1758,1758,1756,3605
20250311,145800,7206170432,1758,1763,1763,1758,6973
20250311,145700,7193891817,1763,1759,1763,1759,735
20250311,145600,7192598012,1761,1761,1761,1761,200
20250311,145500,7192245812,1758,1758,1758,1758,515
20250311,145400,7191340442,1758,1764,1764,1758,21298
20250311,145300,7153844520,1764,1765,1765,1764,933
20250311,145200,7152198275,1765,1765,1765,1765,1577
20250311,145100,7149414870,1765,1765,1765,1765,113
20250311,145000,7149215425,1766,1765,1766,1765,131
20250311,144900,7148984209,1766,1765,1766,1765,393
20250311,144800,7148290371,1766,1766,1766,1766,550
20250311,144700,7147319071,1766,1765,1766,1765,1039
20250311,144600,7145484296,1764,1763,1764,1763,81
20250311,144500,7145341425,1761,1761,1761,1761,12
20250311,144400,7145320293,1765,1761,1765,1760,407
20250311,144300,7144603912,1760,1760,1760,1760,160
20250311,144200,7144322312,1760,1763,1766,1760,11259
20250311,144100,7124499802,1766,1764,1766,1763,114
20250311,144000,7124298794,1763,1763,1763,1761,5453
20250311,143900,7114690111,1763,1765,1765,1763,9188
20250311,143800,7098475851,1765,1766,1766,1765,2136
20250311,143700,7094704301,1766,1765,1766,1765,253
20250311,143600,7094257703,1766,1766,1766,1766,7257
20250311,143500,7081441841,1766,1768,1768,1766,6158
20250311,143400,7070559871,1768,1769,1769,1768,276
20250311,143300,7070071901,1769,1768,1769,1768,1280
20250311,143200,7067808781,1769,1769,1770,1768,350
20250311,143100,7067189785,1768,1768,1768,1768,984
20250311,143000,7065450073,1768,1769,1769,1768,458
20250311,142900,7064640149,1769,1769,1769,1769,355
20250311,142800,7064012154,1769,1769,1769,1769,497
20250311,142700,7063132961,1770,1771,1771,1770,43
20250311,142600,7063056848,1771,1771,1771,1771,0
20250311,142500,7063056848,1771,1770,1771,1770,190
20250311,142400,7062720458,1769,1768,1770,1767,2178
20250311,142300,7058871160,1768,1770,1770,1768,349
20250311,142200,7058254003,1770,1771,1771,1769,2573
20250311,142100,7053699462,1768,1770,1770,1768,800
20250311,142000,7052284871,1771,1768,1771,1768,1595
20250311,141900,7049462069,1767,1770,1770,1767,3230
20250311,141800,7043748545,1770,1770,1770,1770,26
20250311,141700,7043702525,1770,1770,1770,1769,3922
20250311,141600,7036763385,1770,1770,1770,1770,577
20250311,141500,7035742095,1769,1769,1769,1769,201
20250311,141400,7035386526,1769,1770,1770,1769,333
20250311,141300,7034797174,1769,1770,1770,1769,1125
20250311,141200,7032807044,1769,1770,1770,1769,119
20250311,141100,7032596437,1769,1772,1772,1769,6457
20250311,141000,7021166741,1771,1772,1772,1771,2462
20250311,140900,7016805139,1773,1776,1776,1773,3035
20250311,140800,7011420449,1777,1780,1780,1777,2409
20250311,140700,7007137516,1782,1781,1782,1781,5105
20250311,140600,6998045432,1782,1784,1784,1782,773
20250311,140500,6996667500,1784,1782,1784,1781,254
20250311,140400,6996215063,1782,1782,1782,1782,150
20250311,140300,6995947763,1782,1782,1782,1782,189
20250311,140200,6995610965,1782,1782,1782,1782,1
20250311,140100,6995609183,1778,1778,1778,1778,3
20250311,140000,6995603849,1778,1781,1781,1778,2534
20250311,135900,6991093939,1780,1780,1782,1780,167
20250311,135800,6990796677,1779,1779,1779,1779,2
20250311,135700,6990793119,1779,1778,1779,1774,1535
20250311,135600,6988065313,1779,1778,1779,1778,52
20250311,135500,6987972849,1778,1778,1779,1778,38
20250311,135400,6987905275,1778,1778,1778,1777,690
20250311,135300,6986678555,1778,1778,1778,1777,567
20250311,135200,6985670992,1779,1779,1779,1779,1
20250311,135100,6985669213,1778,1778,1778,1778,392
20250311,135000,6984972237,1778,1777,1778,1777,796
20250311,134900,6983557627,1777,1777,1778,1777,956
20250311,134800,6981858515,1777,1778,1778,1777,1529
20250311,134700,6979141480,1778,1777,1778,1777,444
20250311,134600,6978352192,1777,1777,1777,1777,237
20250311,134500,6977931043,1777,1778,1779,1777,1280
20250311,134400,6975655028,1777,1775,1777,1775,917
20250311,134300,6974025703,1777,1777,1777,1777,0
20250311,134200,6974025703,1777,1777,1777,1777,88
20250311,134100,6973869327,1777,1775,1778,1775,4011
20250311,134000,6966745282,1770,1770,1770,1770,2
20250311,133900,6966741742,1770,1770,1770,1770,100
20250311,133800,6966564742,1769,1775,1775,1769,6471
20250311,133700,6955096747,1771,1770,1771,1768,8587
20250311,133600,6939896423,1770,1771,1771,1770,3193
20250311,133500,6934243469,1771,1771,1771,1771,150
20250311,133400,6933977819,1771,1771,1771,1771,50
20250311,133300,6933889269,1771,1772,1772,1771,3322
20250311,133200,6928005807,1771,1770,1771,1770,913
20250311,133100,6926389497,1770,1776,1777,1770,9599
20250311,133000,6909373392,1776,1773,1776,1773,276
20250311,132900,6908884032,1773,1776,1776,1770,1822
20250311,132800,6905656010,1773,1773,1773,1773,20
20250311,132700,6905620550,1770,1770,1770,1770,0
20250311,132600,6905620550,1770,1770,1770,1770,5
20250311,132500,6905611700,1770,1775,1775,1770,341
20250311,132400,6905008125,1776,1774,1776,1774,1858
20250311,132300,6901711535,1774,1774,1774,1774,211
20250311,132200,6901337221,1774,1771,1774,1769,2919
20250311,132100,6896172153,1771,1769,1771,1769,471
20250311,132000,6895338754,1769,1769,1769,1769,5057
20250311,131900,6886392921,1766,1766,1766,1766,210
20250311,131800,6886022061,1765,1768,1768,1765,2700
20250311,131700,6881253050,1768,1768,1768,1767,604
20250311,131600,6880185278,1768,1768,1768,1768,0
20250311,131500,6880185278,1768,1770,1770,1768,3000
20250311,131400,6874880112,1769,1769,1769,1769,666
20250311,131300,6873701958,1769,1769,1769,1769,2405
20250311,131200,6869447513,1769,1769,1769,1769,0
20250311,131100,6869447513,1769,1769,1769,1768,1889
20250311,131000,6866105901,1768,1773,1773,1768,1273
20250311,130900,6863852227,1773,1769,1773,1766,6012
20250311,130800,6853222563,1766,1766,1766,1766,12
20250311,130700,6853201371,1766,1766,1766,1765,6101
20250311,130600,6842427055,1766,1764,1770,1761,3887
20250311,130500,6835563296,1761,1764,1764,1761,766
20250311,130400,6834213980,1764,1758,1764,1758,1001
20250311,130300,6832454216,1758,1760,1760,1758,11058
20250311,130200,6813005813,1764,1764,1764,1760,4602
20250311,130100,6804905059,1761,1761,1764,1761,2743
20250311,130000,6800074633,1761,1765,1765,1761,900
20250311,125900,6798488080,1761,1764,1764,1761,2339
20250311,125800,6794368034,1764,1763,1764,1763,1292
20250311,125700,6792090215,1767,1758,1767,1758,5450
20250311,125600,6782494383,1758,1760,1760,1757,42038
20250311,125500,6708560077,1760,1762,1762,1760,21929
20250311,125400,6669945559,1762,1767,1767,1762,4989
20250311,125300,6661148547,1766,1763,1766,1763,2772
20250311,125200,6656257097,1763,1767,1767,1762,18066
20250311,125100,6624400363,1765,1768,1768,1765,2255
20250311,125000,6620419474,1766,1766,1767,1763,17038
20250311,124900,6590354976,1766,1766,1766,1766,255
20250311,124800,6589904646,1765,1770,1770,1765,4002
20250311,124700,6582824416,1770,1766,1772,1765,704
20250311,124600,6581581725,1765,1765,1772,1763,13265
20250311,124500,6558187237,1766,1772,1772,1764,9058
20250311,124400,6542202773,1765,1773,1773,1763,12469
20250311,124300,6520202887,1772,1766,1772,1763,6874
20250311,124200,6508078756,1766,1766,1766,1765,2358
20250311,124100,6503914586,1766,1772,1772,1766,2207
20250311,124000,6500013092,1772,1765,1772,1764,3121
20250311,123900,6494499150,1766,1775,1775,1764,32854
20250311,123800,6436461334,1776,1780,1780,1776,11234
20250311,123700,6416485086,1780,1783,1784,1780,9378
20250311,123600,6399782395,1784,1783,1784,1783,3200
20250311,123500,6394075673,1783,1784,1784,1783,4998
20250311,123400,6385163419,1784,1785,1785,1783,1233
20250311,123300,6382964147,1784,1786,1786,1784,562
20250311,123200,6381961239,1784,1785,1785,1784,2272
20250311,123100,6377907636,1784,1784,1784,1784,431
20250311,123000,6377138732,1784,1788,1788,1784,985
20250311,122900,6375381488,1784,1784,1789,1784,16519
20250311,122800,6345911587,1786,1788,1788,1785,3473
20250311,122700,6339707204,1788,1790,1791,1788,10749
20250311,122600,6320483268,1790,1794,1795,1789,11478
20250311,122500,6299921810,1794,1796,1796,1794,1773
20250311,122400,6296740777,1795,1797,1797,1795,5359
20250311,122300,6287115122,1797,1798,1798,1797,502
20250311,122200,6286212528,1798,1801,1801,1798,1507
20250311,122100,6283502260,1802,1801,1802,1801,1500
20250311,122000,6280799360,1802,1796,1802,1796,735
20250311,121900,6279477890,1803,1796,1803,1796,1611
20250311,121800,6276583757,1800,1800,1800,1795,7660
20250311,121700,6262819116,1799,1799,1799,1799,168
20250311,121600,6262516884,1799,1800,1800,1799,4895
20250311,121500,6253708727,1800,1804,1804,1800,2337
20250311,121400,6249501114,1804,1806,1806,1800,20776
20250311,121300,6212062082,1806,1811,1811,1806,13630
20250311,121200,6187412911,1811,1812,1812,1811,1627
20250311,121100,6184466357,1811,1813,1813,1811,7062
20250311,121000,6171666158,1813,1814,1814,1813,2281
20250311,120900,6167530584,1813,1815,1815,1813,1561
20250311,120800,6164699735,1818,1818,1818,1818,1
20250311,120700,6164697917,1814,1814,1814,1814,438
20250311,120600,6163903385,1814,1814,1814,1814,497
20250311,120500,6163001827,1814,1815,1816,1814,6370
20250311,120400,6151439124,1815,1815,1815,1815,100
20250311,120300,6151257624,1815,1815,1815,1815,1210
20250311,120200,6149061474,1815,1817,1817,1815,1312
20250311,120100,6146678580,1818,1823,1823,1818,3603
20250311,120000,6140128321,1821,1823,1823,1821,859
20250311,115900,6138563228,1823,1820,1823,1820,4005
20250311,115800,6131263884,1818,1818,1820,1818,16232
20250311,115700,6101754105,1817,1817,1817,1817,424
20250311,115600,6100983697,1816,1818,1818,1816,54
20250311,115500,6100885623,1818,1818,1818,1818,333
20250311,115400,6100280229,1818,1818,1818,1818,324
20250311,115300,6099691197,1814,1814,1814,1814,0
20250311,115200,6099691197,1814,1814,1814,1814,2139
20250311,115100,6095811051,1814,1816,1817,1814,12741
20250311,115000,6072666116,1816,1812,1816,1811,1408
20250311,114900,6070115500,1812,1817,1817,1812,5170
20250311,114800,6060743472,1815,1815,1815,1814,37
20250311,114700,6060676319,1814,1814,1814,1814,44
20250311,114600,6060596503,1812,1816,1816,1812,4341
20250311,114500,6052724318,1816,1816,1816,1816,838
20250311,114400,6051202510,1816,1817,1817,1816,5779
20250311,114300,6040707285,1817,1818,1818,1817,447
20250311,114200,6039894640,1818,1817,1818,1816,1093
20250311,114100,6037908570,1820,1817,1820,1817,452
20250311,114000,6037085933,1816,1816,1816,1815,2782
20250311,113900,6032035362,1815,1821,1821,1815,3236
20250311,113800,6026152982,1821,1822,1822,1821,1010
20250311,113700,6024313762,1822,1821,1822,1821,2066
20250311,113600,6020549576,1821,1821,1821,1821,3117
20250311,113500,6014873519,1821,1819,1821,1819,2045
20250311,113400,6011153193,1820,1820,1820,1820,400
20250311,113300,6010425193,1819,1819,1819,1819,1
20250311,113200,6010423374,1817,1819,1819,1817,1326
20250311,113100,6008013202,1818,1818,1818,1818,173
20250311,113000,6007698688,1817,1818,1821,1817,1809
20250311,112900,6004409517,1821,1821,1821,1816,1234
20250311,112800,6002167324,1816,1821,1821,1816,13736
20250311,112700,5977179844,1821,1821,1821,1821,270
20250311,112600,5976688174,1822,1822,1822,1820,315
20250311,112500,5976114659,1820,1820,1820,1820,26
20250311,112400,5976067339,1820,1822,1822,1820,4629
20250311,112300,5967641944,1822,1825,1825,1822,5139
20250311,112200,5958272796,1825,1827,1827,1825,1687
20250311,112100,5955191753,1830,1830,1830,1827,9401
20250311,112000,5937987926,1830,1825,1830,1825,2684
20250311,111900,5933083882,1825,1824,1827,1824,1451
20250311,111800,5930435753,1827,1827,1830,1827,2404
20250311,111700,5926042037,1827,1822,1827,1822,7376
20250311,111600,5912579029,1822,1821,1825,1821,5526
20250311,111500,5902503121,1820,1819,1820,1819,6
20250311,111400,5902492202,1819,1817,1821,1817,4295
20250311,111300,5894676862,1816,1816,1817,1815,979
20250311,111200,5892899426,1815,1813,1818,1813,1446
20250311,111100,5890276025,1813,1815,1815,1812,3189
20250311,111000,5884494354,1816,1819,1819,1816,1242
20250311,110900,5882237472,1819,1820,1820,1819,1201
20250311,110800,5880052157,1821,1823,1823,1820,3723
20250311,110700,5873269865,1826,1825,1826,1825,1412
20250311,110600,5870691563,1821,1827,1827,1821,4248
20250311,110500,5862948314,1827,1827,1832,1827,5740
20250311,110400,5852440202,1827,1832,1832,1826,1487
20250311,110300,5849718401,1832,1836,1836,1832,8649
20250311,110200,5833844697,1835,1826,1837,1826,15175
20250311,110100,5806051172,1825,1822,1825,1820,7552
20250311,110000,5792287068,1822,1821,1823,1820,685
20250311,105900,5791039547,1823,1821,1823,1820,99
20250311,105800,5790859294,1825,1819,1825,1819,3849
20250311,105700,5783848525,1822,1814,1822,1814,9547
20250311,105600,5766512985,1812,1813,1813,1809,1322
20250311,105500,5764116336,1813,1809,1813,1806,3236
20250311,105400,5758259833,1811,1809,1811,1808,4313
20250311,105300,5750457698,1809,1807,1809,1806,4539
20250311,105200,5742256947,1807,1810,1810,1807,9733
20250311,105100,5724646267,1810,1813,1813,1810,10014
20250311,105000,5706502560,1813,1813,1813,1812,2001
20250311,104900,5702874748,1815,1815,1817,1813,3557
20250311,104800,5696422280,1814,1815,1815,1813,2515
20250311,104700,5691859178,1815,1816,1816,1815,2600
20250311,104600,5687140078,1815,1814,1816,1814,259
20250311,104500,5686670189,1817,1817,1817,1811,5503
20250311,104400,5676694999,1817,1811,1817,1811,1583
20250311,104300,5673818844,1816,1820,1821,1811,25040
20250311,104200,5628340822,1821,1827,1827,1821,8610
20250311,104100,5612652899,1827,1827,1827,1827,449
20250311,104000,5611832576,1827,1824,1827,1823,1268
20250311,103900,5609520403,1824,1827,1827,1820,5492
20250311,103800,5599511182,1826,1823,1827,1823,2256
20250311,103700,5595391628,1823,1819,1823,1818,5289
20250311,103600,5585769709,1818,1819,1820,1815,7866
20250311,103500,5571468179,1819,1828,1828,1819,27939
20250311,103400,5520492993,1828,1831,1832,1828,8593
20250311,103300,5504772922,1830,1832,1834,1829,8624
20250311,103200,5488977022,1834,1833,1839,1832,6042
20250311,103100,5477894733,1833,1837,1837,1829,14441
20250311,103000,5451433901,1837,1845,1846,1836,4124
20250311,102900,5443851627,1840,1847,1848,1835,24395
20250311,102800,5398868184,1847,1845,1847,1844,4880
20250311,102700,5389861872,1844,1846,1847,1844,12939
20250311,102600,5365976803,1847,1846,1847,1842,21548
20250311,102500,5326211814,1847,1840,1847,1840,15310
20250311,102400,5297978423,1840,1837,1840,1832,11311
20250311,102300,5277208901,1839,1833,1840,1832,5055
20250311,102200,5267922439,1833,1840,1840,1831,6103
20250311,102100,5256732479,1840,1848,1848,1829,22921
20250311,102000,5214611225,1848,1838,1849,1835,60060
20250311,101900,5103832204,1838,1841,1843,1833,17438
20250311,101800,5071751678,1842,1833,1842,1832,23515
20250311,101700,5028558502,1833,1823,1836,1822,31074
20250311,101600,4971670000,1822,1818,1829,1818,27031
20250311,101500,4922394581,1817,1818,1818,1815,8291
20250311,101400,4907333115,1818,1821,1821,1818,7524
20250311,101300,4893645563,1819,1820,1826,1819,3480
20250311,101200,4887311755,1827,1819,1828,1819,2019
20250311,101100,4883631937,1819,1828,1828,1817,3695
20250311,101000,4876901497,1828,1824,1829,1817,8313
20250311,100900,4861760542,1824,1827,1830,1823,21045
20250311,100800,4823357033,1827,1824,1828,1824,4433
20250311,100700,4815261580,1824,1818,1824,1816,7576
20250311,100600,4801451705,1818,1816,1818,1814,3465
20250311,100500,4795159462,1817,1812,1817,1812,5505
20250311,100400,4785169757,1812,1811,1817,1811,1393
20250311,100300,4782643142,1810,1811,1817,1810,9325
20250311,100200,4765754591,1811,1821,1821,1810,16392
20250311,100100,4736012056,1823,1826,1826,1821,35231
20250311,100000,4671749402,1827,1833,1833,1822,3385
20250311,095900,4665573899,1833,1829,1834,1819,36187
20250311,095800,4599617343,1823,1830,1830,1823,14066
20250311,095700,4573947041,1835,1830,1837,1826,14566
20250311,095600,4547307098,1830,1829,1840,1827,22059
20250311,095500,4506951059,1829,1840,1845,1829,7882
20250311,095400,4492470757,1840,1844,1846,1824,40361
20250311,095300,4418410370,1846,1847,1849,1842,51646
20250311,095200,4323030542,1843,1831,1847,1831,80335
20250311,095100,4175293366,1832,1825,1832,1821,41017
20250311,095000,4100371329,1827,1829,1829,1824,22997
20250311,094900,4058378300,1826,1824,1829,1822,39307
20250311,094800,3986604257,1822,1815,1827,1813,21258
20250311,094700,3947883945,1813,1811,1817,1811,12636
20250311,094600,3924956505,1814,1813,1815,1807,13830
20250311,094500,3899929380,1807,1809,1814,1803,11638
20250311,094400,3878861530,1803,1800,1813,1799,7768
20250311,094300,3864862759,1802,1801,1802,1799,2906
20250311,094200,3859631625,1801,1799,1801,1798,9400
20250311,094100,3842714245,1797,1807,1807,1797,35350
20250311,094000,3779028196,1807,1811,1812,1807,6917
20250311,093900,3766522023,1811,1812,1813,1809,5648
20250311,093800,3756297571,1813,1814,1814,1811,1521
20250311,093700,3753541742,1814,1815,1815,1812,5916
20250311,093600,3742813951,1815,1815,1815,1811,486
20250311,093500,3741932099,1815,1810,1815,1807,40303
20250311,093400,3668968215,1811,1812,1814,1810,16081
20250311,093300,3639845125,1814,1820,1820,1814,6903
20250311,093200,3627312695,1820,1817,1821,1815,2098
20250311,093100,3623500278,1822,1820,1824,1818,6346
20250311,093000,3611950461,1819,1818,1826,1815,13531
20250311,092900,3587296370,1819,1803,1822,1803,6384
20250311,092800,3575702317,1802,1822,1822,1801,27495
20250311,092700,3525875307,1823,1820,1828,1820,21128
20250311,092600,3487420663,1819,1822,1830,1816,13235
20250311,092500,3463318251,1822,1829,1831,1822,776
20250311,092400,3461902635,1832,1827,1833,1813,38296
20250311,092300,3391988090,1825,1831,1832,1813,38964
20250311,092200,3320855655,1834,1841,1843,1831,46700
20250311,092100,3235093194,1840,1827,1842,1826,45534
20250311,092000,3151474078,1828,1809,1828,1806,37892
20250311,091900,3082670321,1808,1813,1813,1805,10190
20250311,091800,3064209483,1806,1801,1817,1801,16764
20250311,091700,3033908243,1801,1791,1802,1790,9481
20250311,091600,3016896706,1794,1802,1803,1794,10846
20250311,091500,2997383824,1802,1799,1803,1790,23405
20250311,091400,2955409039,1796,1785,1798,1783,11529
20250311,091300,2934734705,1783,1790,1792,1783,6918
20250311,091200,2922370893,1790,1780,1792,1780,27787
20250311,091100,2872734575,1780,1779,1790,1776,65488
20250311,091000,2756197469,1778,1753,1810,1750,82133
20250311,090900,2610665200,1753,1807,1819,1750,88248
20250311,090800,2452465950,1807,1828,1828,1799,117162
20250311,090700,2240344563,1828,1834,1837,1828,45603
20250311,090600,2156878903,1833,1841,1841,1822,77051
20250311,090500,2015714352,1841,1858,1865,1840,88928
20250311,090400,1850753323,1858,1876,1877,1857,155873
20250311,090300,1559186625,1875,1858,1876,1854,214460
20250311,090200,1158989289,1858,1869,1869,1842,220352
20250311,090100,750206662,1869,1822,1877,1819,303105
20250311,090000,186138196,1822,1793,1837,1791,92437
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184000 7479290407 1745 1745 1745 1745 18833
3 20250311 183900 7479290407 1745 1745 1745 1745 0
4 20250311 183800 7479290407 1745 1745 1745 1745 0
5 20250311 183700 7479290407 1745 1745 1745 1745 0
6 20250311 183600 7479290407 1745 1745 1745 1745 0
7 20250311 183500 7479290407 1745 1745 1745 1745 0
8 20250311 183400 7479290407 1745 1745 1745 1745 0
9 20250311 183300 7479290407 1745 1745 1745 1745 0
10 20250311 183200 7479290407 1745 1745 1745 1745 0
11 20250311 183100 7479290407 1745 1745 1745 1745 0
12 20250311 183000 7479290407 1745 1745 1745 1745 0
13 20250311 182900 7479290407 1745 1745 1745 1745 0
14 20250311 182800 7479290407 1745 1745 1745 1745 0
15 20250311 182700 7479290407 1745 1745 1745 1745 0
16 20250311 182600 7479290407 1745 1745 1745 1745 0
17 20250311 182500 7479290407 1745 1745 1745 1745 0
18 20250311 182400 7479290407 1745 1745 1745 1745 0
19 20250311 182300 7479290407 1745 1745 1745 1745 0
20 20250311 182200 7479290407 1745 1745 1745 1745 0
21 20250311 182100 7479290407 1745 1745 1745 1745 0
22 20250311 182000 7479290407 1745 1745 1745 1745 0
23 20250311 181900 7479290407 1745 1745 1745 1745 0
24 20250311 181800 7479290407 1745 1745 1745 1745 0
25 20250311 181700 7479290407 1745 1745 1745 1745 0
26 20250311 181600 7479290407 1745 1745 1745 1745 0
27 20250311 181500 7479290407 1745 1745 1745 1745 0
28 20250311 181400 7479290407 1745 1745 1745 1745 0
29 20250311 181300 7479290407 1745 1745 1745 1745 0
30 20250311 181200 7479290407 1745 1745 1745 1745 0
31 20250311 181100 7479290407 1745 1745 1745 1745 0
32 20250311 181000 7479290407 1745 1745 1745 1745 18833
33 20250311 180900 7479290407 1745 1745 1745 1745 0
34 20250311 180800 7479290407 1745 1745 1745 1745 0
35 20250311 180700 7479290407 1745 1745 1745 1745 0
36 20250311 180600 7479290407 1745 1745 1745 1745 0
37 20250311 180500 7479290407 1745 1745 1745 1745 0
38 20250311 180400 7479290407 1745 1745 1745 1745 0
39 20250311 180300 7479290407 1745 1745 1745 1745 0
40 20250311 180200 7479290407 1745 1745 1745 1745 0
41 20250311 180100 7479290407 1745 1745 1745 1745 0
42 20250311 180000 7479290407 1745 1745 1745 1745 0
43 20250311 175900 7479290407 1745 1745 1745 1745 0
44 20250311 175800 7479290407 1745 1745 1745 1745 0
45 20250311 175700 7479290407 1745 1745 1745 1745 0
46 20250311 175600 7479290407 1745 1745 1745 1745 0
47 20250311 175500 7479290407 1745 1745 1745 1745 0
48 20250311 175400 7479290407 1745 1745 1745 1745 0
49 20250311 175300 7479290407 1745 1745 1745 1745 0
50 20250311 175200 7479290407 1745 1745 1745 1745 0
51 20250311 175100 7479290407 1745 1745 1745 1745 0
52 20250311 175000 7479290407 1745 1745 1745 1745 0
53 20250311 174900 7479290407 1745 1745 1745 1745 0
54 20250311 174800 7479290407 1745 1745 1745 1745 0
55 20250311 174700 7479290407 1745 1745 1745 1745 0
56 20250311 174600 7479290407 1745 1745 1745 1745 0
57 20250311 174500 7479290407 1745 1745 1745 1745 0
58 20250311 174400 7479290407 1745 1745 1745 1745 0
59 20250311 174300 7479290407 1745 1745 1745 1745 0
60 20250311 174200 7479290407 1745 1745 1745 1745 0
61 20250311 174100 7479290407 1745 1745 1745 1745 0
62 20250311 174000 7479290407 1745 1745 1745 1745 18833
63 20250311 173900 7479290407 1745 1745 1745 1745 0
64 20250311 173800 7479290407 1745 1745 1745 1745 0
65 20250311 173700 7479290407 1745 1745 1745 1745 0
66 20250311 173600 7479290407 1745 1745 1745 1745 0
67 20250311 173500 7479290407 1745 1745 1745 1745 0
68 20250311 173400 7479290407 1745 1745 1745 1745 0
69 20250311 173300 7479290407 1745 1745 1745 1745 0
70 20250311 173200 7479290407 1745 1745 1745 1745 0
71 20250311 173100 7479290407 1745 1745 1745 1745 0
72 20250311 173000 7479290407 1745 1745 1745 1745 0
73 20250311 172900 7479290407 1745 1745 1745 1745 0
74 20250311 172800 7479290407 1745 1745 1745 1745 0
75 20250311 172700 7479290407 1745 1745 1745 1745 0
76 20250311 172600 7479290407 1745 1745 1745 1745 0
77 20250311 172500 7479290407 1745 1745 1745 1745 0
78 20250311 172400 7479290407 1745 1745 1745 1745 0
79 20250311 172300 7479290407 1745 1745 1745 1745 0
80 20250311 172200 7479290407 1745 1745 1745 1745 0
81 20250311 172100 7479290407 1745 1745 1745 1745 0
82 20250311 172000 7479290407 1745 1745 1745 1745 0
83 20250311 171900 7479290407 1745 1745 1745 1745 0
84 20250311 171800 7479290407 1745 1745 1745 1745 0
85 20250311 171700 7479290407 1745 1745 1745 1745 0
86 20250311 171600 7479290407 1745 1745 1745 1745 0
87 20250311 171500 7479290407 1745 1745 1745 1745 0
88 20250311 171400 7479290407 1745 1745 1745 1745 0
89 20250311 171300 7479290407 1745 1745 1745 1745 0
90 20250311 171200 7479290407 1745 1745 1745 1745 0
91 20250311 171100 7479290407 1745 1745 1745 1745 0
92 20250311 171000 7479290407 1745 1745 1745 1745 18833
93 20250311 170900 7479290407 1745 1745 1745 1745 0
94 20250311 170800 7479290407 1745 1745 1745 1745 0
95 20250311 170700 7479290407 1745 1745 1745 1745 0
96 20250311 170600 7479290407 1745 1745 1745 1745 0
97 20250311 170500 7479290407 1745 1745 1745 1745 0
98 20250311 170400 7479290407 1745 1745 1745 1745 0
99 20250311 170300 7479290407 1745 1745 1745 1745 0
100 20250311 170200 7479290407 1745 1745 1745 1745 0
101 20250311 170100 7479290407 1745 1745 1745 1745 0
102 20250311 170000 7479290407 1745 1745 1745 1745 0
103 20250311 165900 7479290407 1745 1745 1745 1745 0
104 20250311 165800 7479290407 1745 1745 1745 1745 0
105 20250311 165700 7479290407 1745 1745 1745 1745 0
106 20250311 165600 7479290407 1745 1745 1745 1745 0
107 20250311 165500 7479290407 1745 1745 1745 1745 0
108 20250311 165400 7479290407 1745 1745 1745 1745 0
109 20250311 165300 7479290407 1745 1745 1745 1745 0
110 20250311 165200 7479290407 1745 1745 1745 1745 0
111 20250311 165100 7479290407 1745 1745 1745 1745 0
112 20250311 165000 7479290407 1745 1745 1745 1745 0
113 20250311 164900 7479290407 1745 1745 1745 1745 0
114 20250311 164800 7479290407 1745 1745 1745 1745 0
115 20250311 164700 7479290407 1745 1745 1745 1745 0
116 20250311 164600 7479290407 1745 1745 1745 1745 0
117 20250311 164500 7479290407 1745 1745 1745 1745 0
118 20250311 164400 7479290407 1745 1745 1745 1745 0
119 20250311 164300 7479290407 1745 1745 1745 1745 0
120 20250311 164200 7479290407 1745 1745 1745 1745 0
121 20250311 164100 7479290407 1745 1745 1745 1745 0
122 20250311 164000 7479290407 1745 1745 1745 1745 18833
123 20250311 163900 7479290407 1745 1745 1745 1745 0
124 20250311 163800 7479290407 1745 1745 1745 1745 0
125 20250311 163700 7479290407 1745 1745 1745 1745 0
126 20250311 163600 7479290407 1745 1745 1745 1745 0
127 20250311 163500 7479290407 1745 1745 1745 1745 0
128 20250311 163400 7479290407 1745 1745 1745 1745 0
129 20250311 163300 7479290407 1745 1745 1745 1745 0
130 20250311 163200 7479290407 1745 1745 1745 1745 0
131 20250311 163100 7479290407 1745 1745 1745 1745 0
132 20250311 163000 7479290407 1745 1745 1745 1745 0
133 20250311 162900 7479290407 1745 1745 1745 1745 0
134 20250311 162800 7479290407 1745 1745 1745 1745 0
135 20250311 162700 7479290407 1745 1745 1745 1745 0
136 20250311 162600 7479290407 1745 1745 1745 1745 0
137 20250311 162500 7479290407 1745 1745 1745 1745 0
138 20250311 162400 7479290407 1745 1745 1745 1745 0
139 20250311 162300 7479290407 1745 1745 1745 1745 0
140 20250311 162200 7479290407 1745 1745 1745 1745 0
141 20250311 162100 7479290407 1745 1745 1745 1745 0
142 20250311 162000 7479290407 1745 1745 1745 1745 0
143 20250311 161900 7479290407 1745 1745 1745 1745 0
144 20250311 161800 7479290407 1745 1745 1745 1745 0
145 20250311 161700 7479290407 1745 1745 1745 1745 0
146 20250311 161600 7479290407 1745 1745 1745 1745 0
147 20250311 161500 7479290407 1745 1745 1745 1745 0
148 20250311 161400 7479290407 1745 1745 1745 1745 0
149 20250311 161300 7479290407 1745 1745 1745 1745 0
150 20250311 161200 7479290407 1745 1745 1745 1745 0
151 20250311 161100 7479290407 1745 1745 1745 1745 0
152 20250311 161000 7479290407 1745 1745 1745 1745 18833
153 20250311 160900 7479290407 1745 1745 1745 1745 0
154 20250311 160800 7479290407 1745 1745 1745 1745 0
155 20250311 160700 7479290407 1745 1745 1745 1745 0
156 20250311 160600 7479290407 1745 1745 1745 1745 0
157 20250311 160500 7479290407 1745 1745 1745 1745 0
158 20250311 160400 7479290407 1745 1745 1745 1745 0
159 20250311 160300 7479290407 1745 1745 1745 1745 0
160 20250311 160200 7479290407 1745 1745 1745 1745 0
161 20250311 160100 7479290407 1745 1745 1745 1745 0
162 20250311 160000 7479290407 1745 1745 1745 1745 0
163 20250311 155900 7479290407 1745 1745 1745 1745 0
164 20250311 155800 7479290407 1745 1745 1745 1745 0
165 20250311 155700 7479290407 1745 1745 1745 1745 0
166 20250311 155600 7479290407 1745 1745 1745 1745 0
167 20250311 155500 7479290407 1745 1745 1745 1745 0
168 20250311 155400 7479290407 1745 1745 1745 1745 0
169 20250311 155300 7479290407 1745 1745 1745 1745 0
170 20250311 155200 7479290407 1745 1745 1745 1745 0
171 20250311 155100 7479290407 1745 1745 1745 1745 0
172 20250311 155000 7479290407 1745 1745 1745 1745 0
173 20250311 154900 7479290407 1745 1745 1745 1745 0
174 20250311 154800 7479290407 1745 1745 1745 1745 0
175 20250311 154700 7479290407 1745 1745 1745 1745 0
176 20250311 154600 7479290407 1745 1745 1745 1745 0
177 20250311 154500 7479290407 1745 1745 1745 1745 0
178 20250311 154400 7479290407 1745 1745 1745 1745 0
179 20250311 154300 7479290407 1745 1745 1745 1745 0
180 20250311 154200 7479290407 1745 1745 1745 1745 0
181 20250311 154100 7479290407 1745 1745 1745 1745 0
182 20250311 154000 7479290407 1745 1745 1745 1745 18833
183 20250311 153900 7479290407 1745 1745 1745 1745 0
184 20250311 153800 7479290407 1745 1745 1745 1745 0
185 20250311 153700 7479290407 1745 1745 1745 1745 0
186 20250311 153600 7479290407 1745 1745 1745 1745 0
187 20250311 153500 7479290407 1745 1745 1745 1745 0
188 20250311 153400 7479290407 1745 1745 1745 1745 0
189 20250311 153300 7479290407 1745 1745 1745 1745 0
190 20250311 153200 7479290407 1745 1745 1745 1745 0
191 20250311 153100 7479290407 1745 1745 1745 1745 0
192 20250311 153000 7479290407 1745 1745 1745 1745 18833
193 20250311 152900 7446426822 1746 1746 1746 1746 0
194 20250311 152800 7446426822 1746 1746 1746 1746 0
195 20250311 152700 7446426822 1746 1746 1746 1746 0
196 20250311 152600 7446426822 1746 1746 1746 1746 0
197 20250311 152500 7446426822 1746 1746 1746 1746 0
198 20250311 152400 7446426822 1746 1746 1746 1746 0
199 20250311 152300 7446426822 1746 1746 1746 1746 0
200 20250311 152200 7446426822 1746 1746 1746 1746 0
201 20250311 152100 7446426822 1746 1746 1746 1746 0
202 20250311 152000 7446426822 1746 1746 1746 1746 0
203 20250311 151900 7446426822 1746 1752 1753 1745 6090
204 20250311 151800 7435781063 1752 1748 1752 1748 15970
205 20250311 151700 7407833756 1747 1746 1748 1746 1055
206 20250311 151600 7405990622 1750 1749 1750 1745 14880
207 20250311 151500 7380002556 1749 1749 1749 1745 10738
208 20250311 151400 7361264641 1745 1750 1750 1745 6965
209 20250311 151300 7349090229 1748 1752 1752 1748 1283
210 20250311 151200 7346845239 1752 1753 1753 1745 356
211 20250311 151100 7346223634 1744 1754 1754 1744 4312
212 20250311 151000 7338698282 1746 1753 1754 1746 9731
213 20250311 150900 7321670114 1752 1752 1752 1750 14619
214 20250311 150800 7296080325 1752 1752 1752 1751 2290
215 20250311 150700 7292069333 1752 1755 1755 1752 17714
216 20250311 150600 7261012702 1755 1754 1755 1753 1313
217 20250311 150500 7258709616 1754 1755 1755 1753 3792
218 20250311 150400 7252059328 1755 1757 1757 1755 3388
219 20250311 150300 7246110204 1755 1755 1755 1753 6558
220 20250311 150200 7234603079 1754 1755 1755 1754 2161
221 20250311 150100 7230812230 1755 1757 1757 1754 7813
222 20250311 150000 7217096090 1756 1756 1757 1755 2615
223 20250311 145900 7212504187 1756 1758 1758 1756 3605
224 20250311 145800 7206170432 1758 1763 1763 1758 6973
225 20250311 145700 7193891817 1763 1759 1763 1759 735
226 20250311 145600 7192598012 1761 1761 1761 1761 200
227 20250311 145500 7192245812 1758 1758 1758 1758 515
228 20250311 145400 7191340442 1758 1764 1764 1758 21298
229 20250311 145300 7153844520 1764 1765 1765 1764 933
230 20250311 145200 7152198275 1765 1765 1765 1765 1577
231 20250311 145100 7149414870 1765 1765 1765 1765 113
232 20250311 145000 7149215425 1766 1765 1766 1765 131
233 20250311 144900 7148984209 1766 1765 1766 1765 393
234 20250311 144800 7148290371 1766 1766 1766 1766 550
235 20250311 144700 7147319071 1766 1765 1766 1765 1039
236 20250311 144600 7145484296 1764 1763 1764 1763 81
237 20250311 144500 7145341425 1761 1761 1761 1761 12
238 20250311 144400 7145320293 1765 1761 1765 1760 407
239 20250311 144300 7144603912 1760 1760 1760 1760 160
240 20250311 144200 7144322312 1760 1763 1766 1760 11259
241 20250311 144100 7124499802 1766 1764 1766 1763 114
242 20250311 144000 7124298794 1763 1763 1763 1761 5453
243 20250311 143900 7114690111 1763 1765 1765 1763 9188
244 20250311 143800 7098475851 1765 1766 1766 1765 2136
245 20250311 143700 7094704301 1766 1765 1766 1765 253
246 20250311 143600 7094257703 1766 1766 1766 1766 7257
247 20250311 143500 7081441841 1766 1768 1768 1766 6158
248 20250311 143400 7070559871 1768 1769 1769 1768 276
249 20250311 143300 7070071901 1769 1768 1769 1768 1280
250 20250311 143200 7067808781 1769 1769 1770 1768 350
251 20250311 143100 7067189785 1768 1768 1768 1768 984
252 20250311 143000 7065450073 1768 1769 1769 1768 458
253 20250311 142900 7064640149 1769 1769 1769 1769 355
254 20250311 142800 7064012154 1769 1769 1769 1769 497
255 20250311 142700 7063132961 1770 1771 1771 1770 43
256 20250311 142600 7063056848 1771 1771 1771 1771 0
257 20250311 142500 7063056848 1771 1770 1771 1770 190
258 20250311 142400 7062720458 1769 1768 1770 1767 2178
259 20250311 142300 7058871160 1768 1770 1770 1768 349
260 20250311 142200 7058254003 1770 1771 1771 1769 2573
261 20250311 142100 7053699462 1768 1770 1770 1768 800
262 20250311 142000 7052284871 1771 1768 1771 1768 1595
263 20250311 141900 7049462069 1767 1770 1770 1767 3230
264 20250311 141800 7043748545 1770 1770 1770 1770 26
265 20250311 141700 7043702525 1770 1770 1770 1769 3922
266 20250311 141600 7036763385 1770 1770 1770 1770 577
267 20250311 141500 7035742095 1769 1769 1769 1769 201
268 20250311 141400 7035386526 1769 1770 1770 1769 333
269 20250311 141300 7034797174 1769 1770 1770 1769 1125
270 20250311 141200 7032807044 1769 1770 1770 1769 119
271 20250311 141100 7032596437 1769 1772 1772 1769 6457
272 20250311 141000 7021166741 1771 1772 1772 1771 2462
273 20250311 140900 7016805139 1773 1776 1776 1773 3035
274 20250311 140800 7011420449 1777 1780 1780 1777 2409
275 20250311 140700 7007137516 1782 1781 1782 1781 5105
276 20250311 140600 6998045432 1782 1784 1784 1782 773
277 20250311 140500 6996667500 1784 1782 1784 1781 254
278 20250311 140400 6996215063 1782 1782 1782 1782 150
279 20250311 140300 6995947763 1782 1782 1782 1782 189
280 20250311 140200 6995610965 1782 1782 1782 1782 1
281 20250311 140100 6995609183 1778 1778 1778 1778 3
282 20250311 140000 6995603849 1778 1781 1781 1778 2534
283 20250311 135900 6991093939 1780 1780 1782 1780 167
284 20250311 135800 6990796677 1779 1779 1779 1779 2
285 20250311 135700 6990793119 1779 1778 1779 1774 1535
286 20250311 135600 6988065313 1779 1778 1779 1778 52
287 20250311 135500 6987972849 1778 1778 1779 1778 38
288 20250311 135400 6987905275 1778 1778 1778 1777 690
289 20250311 135300 6986678555 1778 1778 1778 1777 567
290 20250311 135200 6985670992 1779 1779 1779 1779 1
291 20250311 135100 6985669213 1778 1778 1778 1778 392
292 20250311 135000 6984972237 1778 1777 1778 1777 796
293 20250311 134900 6983557627 1777 1777 1778 1777 956
294 20250311 134800 6981858515 1777 1778 1778 1777 1529
295 20250311 134700 6979141480 1778 1777 1778 1777 444
296 20250311 134600 6978352192 1777 1777 1777 1777 237
297 20250311 134500 6977931043 1777 1778 1779 1777 1280
298 20250311 134400 6975655028 1777 1775 1777 1775 917
299 20250311 134300 6974025703 1777 1777 1777 1777 0
300 20250311 134200 6974025703 1777 1777 1777 1777 88
301 20250311 134100 6973869327 1777 1775 1778 1775 4011
302 20250311 134000 6966745282 1770 1770 1770 1770 2
303 20250311 133900 6966741742 1770 1770 1770 1770 100
304 20250311 133800 6966564742 1769 1775 1775 1769 6471
305 20250311 133700 6955096747 1771 1770 1771 1768 8587
306 20250311 133600 6939896423 1770 1771 1771 1770 3193
307 20250311 133500 6934243469 1771 1771 1771 1771 150
308 20250311 133400 6933977819 1771 1771 1771 1771 50
309 20250311 133300 6933889269 1771 1772 1772 1771 3322
310 20250311 133200 6928005807 1771 1770 1771 1770 913
311 20250311 133100 6926389497 1770 1776 1777 1770 9599
312 20250311 133000 6909373392 1776 1773 1776 1773 276
313 20250311 132900 6908884032 1773 1776 1776 1770 1822
314 20250311 132800 6905656010 1773 1773 1773 1773 20
315 20250311 132700 6905620550 1770 1770 1770 1770 0
316 20250311 132600 6905620550 1770 1770 1770 1770 5
317 20250311 132500 6905611700 1770 1775 1775 1770 341
318 20250311 132400 6905008125 1776 1774 1776 1774 1858
319 20250311 132300 6901711535 1774 1774 1774 1774 211
320 20250311 132200 6901337221 1774 1771 1774 1769 2919
321 20250311 132100 6896172153 1771 1769 1771 1769 471
322 20250311 132000 6895338754 1769 1769 1769 1769 5057
323 20250311 131900 6886392921 1766 1766 1766 1766 210
324 20250311 131800 6886022061 1765 1768 1768 1765 2700
325 20250311 131700 6881253050 1768 1768 1768 1767 604
326 20250311 131600 6880185278 1768 1768 1768 1768 0
327 20250311 131500 6880185278 1768 1770 1770 1768 3000
328 20250311 131400 6874880112 1769 1769 1769 1769 666
329 20250311 131300 6873701958 1769 1769 1769 1769 2405
330 20250311 131200 6869447513 1769 1769 1769 1769 0
331 20250311 131100 6869447513 1769 1769 1769 1768 1889
332 20250311 131000 6866105901 1768 1773 1773 1768 1273
333 20250311 130900 6863852227 1773 1769 1773 1766 6012
334 20250311 130800 6853222563 1766 1766 1766 1766 12
335 20250311 130700 6853201371 1766 1766 1766 1765 6101
336 20250311 130600 6842427055 1766 1764 1770 1761 3887
337 20250311 130500 6835563296 1761 1764 1764 1761 766
338 20250311 130400 6834213980 1764 1758 1764 1758 1001
339 20250311 130300 6832454216 1758 1760 1760 1758 11058
340 20250311 130200 6813005813 1764 1764 1764 1760 4602
341 20250311 130100 6804905059 1761 1761 1764 1761 2743
342 20250311 130000 6800074633 1761 1765 1765 1761 900
343 20250311 125900 6798488080 1761 1764 1764 1761 2339
344 20250311 125800 6794368034 1764 1763 1764 1763 1292
345 20250311 125700 6792090215 1767 1758 1767 1758 5450
346 20250311 125600 6782494383 1758 1760 1760 1757 42038
347 20250311 125500 6708560077 1760 1762 1762 1760 21929
348 20250311 125400 6669945559 1762 1767 1767 1762 4989
349 20250311 125300 6661148547 1766 1763 1766 1763 2772
350 20250311 125200 6656257097 1763 1767 1767 1762 18066
351 20250311 125100 6624400363 1765 1768 1768 1765 2255
352 20250311 125000 6620419474 1766 1766 1767 1763 17038
353 20250311 124900 6590354976 1766 1766 1766 1766 255
354 20250311 124800 6589904646 1765 1770 1770 1765 4002
355 20250311 124700 6582824416 1770 1766 1772 1765 704
356 20250311 124600 6581581725 1765 1765 1772 1763 13265
357 20250311 124500 6558187237 1766 1772 1772 1764 9058
358 20250311 124400 6542202773 1765 1773 1773 1763 12469
359 20250311 124300 6520202887 1772 1766 1772 1763 6874
360 20250311 124200 6508078756 1766 1766 1766 1765 2358
361 20250311 124100 6503914586 1766 1772 1772 1766 2207
362 20250311 124000 6500013092 1772 1765 1772 1764 3121
363 20250311 123900 6494499150 1766 1775 1775 1764 32854
364 20250311 123800 6436461334 1776 1780 1780 1776 11234
365 20250311 123700 6416485086 1780 1783 1784 1780 9378
366 20250311 123600 6399782395 1784 1783 1784 1783 3200
367 20250311 123500 6394075673 1783 1784 1784 1783 4998
368 20250311 123400 6385163419 1784 1785 1785 1783 1233
369 20250311 123300 6382964147 1784 1786 1786 1784 562
370 20250311 123200 6381961239 1784 1785 1785 1784 2272
371 20250311 123100 6377907636 1784 1784 1784 1784 431
372 20250311 123000 6377138732 1784 1788 1788 1784 985
373 20250311 122900 6375381488 1784 1784 1789 1784 16519
374 20250311 122800 6345911587 1786 1788 1788 1785 3473
375 20250311 122700 6339707204 1788 1790 1791 1788 10749
376 20250311 122600 6320483268 1790 1794 1795 1789 11478
377 20250311 122500 6299921810 1794 1796 1796 1794 1773
378 20250311 122400 6296740777 1795 1797 1797 1795 5359
379 20250311 122300 6287115122 1797 1798 1798 1797 502
380 20250311 122200 6286212528 1798 1801 1801 1798 1507
381 20250311 122100 6283502260 1802 1801 1802 1801 1500
382 20250311 122000 6280799360 1802 1796 1802 1796 735
383 20250311 121900 6279477890 1803 1796 1803 1796 1611
384 20250311 121800 6276583757 1800 1800 1800 1795 7660
385 20250311 121700 6262819116 1799 1799 1799 1799 168
386 20250311 121600 6262516884 1799 1800 1800 1799 4895
387 20250311 121500 6253708727 1800 1804 1804 1800 2337
388 20250311 121400 6249501114 1804 1806 1806 1800 20776
389 20250311 121300 6212062082 1806 1811 1811 1806 13630
390 20250311 121200 6187412911 1811 1812 1812 1811 1627
391 20250311 121100 6184466357 1811 1813 1813 1811 7062
392 20250311 121000 6171666158 1813 1814 1814 1813 2281
393 20250311 120900 6167530584 1813 1815 1815 1813 1561
394 20250311 120800 6164699735 1818 1818 1818 1818 1
395 20250311 120700 6164697917 1814 1814 1814 1814 438
396 20250311 120600 6163903385 1814 1814 1814 1814 497
397 20250311 120500 6163001827 1814 1815 1816 1814 6370
398 20250311 120400 6151439124 1815 1815 1815 1815 100
399 20250311 120300 6151257624 1815 1815 1815 1815 1210
400 20250311 120200 6149061474 1815 1817 1817 1815 1312
401 20250311 120100 6146678580 1818 1823 1823 1818 3603
402 20250311 120000 6140128321 1821 1823 1823 1821 859
403 20250311 115900 6138563228 1823 1820 1823 1820 4005
404 20250311 115800 6131263884 1818 1818 1820 1818 16232
405 20250311 115700 6101754105 1817 1817 1817 1817 424
406 20250311 115600 6100983697 1816 1818 1818 1816 54
407 20250311 115500 6100885623 1818 1818 1818 1818 333
408 20250311 115400 6100280229 1818 1818 1818 1818 324
409 20250311 115300 6099691197 1814 1814 1814 1814 0
410 20250311 115200 6099691197 1814 1814 1814 1814 2139
411 20250311 115100 6095811051 1814 1816 1817 1814 12741
412 20250311 115000 6072666116 1816 1812 1816 1811 1408
413 20250311 114900 6070115500 1812 1817 1817 1812 5170
414 20250311 114800 6060743472 1815 1815 1815 1814 37
415 20250311 114700 6060676319 1814 1814 1814 1814 44
416 20250311 114600 6060596503 1812 1816 1816 1812 4341
417 20250311 114500 6052724318 1816 1816 1816 1816 838
418 20250311 114400 6051202510 1816 1817 1817 1816 5779
419 20250311 114300 6040707285 1817 1818 1818 1817 447
420 20250311 114200 6039894640 1818 1817 1818 1816 1093
421 20250311 114100 6037908570 1820 1817 1820 1817 452
422 20250311 114000 6037085933 1816 1816 1816 1815 2782
423 20250311 113900 6032035362 1815 1821 1821 1815 3236
424 20250311 113800 6026152982 1821 1822 1822 1821 1010
425 20250311 113700 6024313762 1822 1821 1822 1821 2066
426 20250311 113600 6020549576 1821 1821 1821 1821 3117
427 20250311 113500 6014873519 1821 1819 1821 1819 2045
428 20250311 113400 6011153193 1820 1820 1820 1820 400
429 20250311 113300 6010425193 1819 1819 1819 1819 1
430 20250311 113200 6010423374 1817 1819 1819 1817 1326
431 20250311 113100 6008013202 1818 1818 1818 1818 173
432 20250311 113000 6007698688 1817 1818 1821 1817 1809
433 20250311 112900 6004409517 1821 1821 1821 1816 1234
434 20250311 112800 6002167324 1816 1821 1821 1816 13736
435 20250311 112700 5977179844 1821 1821 1821 1821 270
436 20250311 112600 5976688174 1822 1822 1822 1820 315
437 20250311 112500 5976114659 1820 1820 1820 1820 26
438 20250311 112400 5976067339 1820 1822 1822 1820 4629
439 20250311 112300 5967641944 1822 1825 1825 1822 5139
440 20250311 112200 5958272796 1825 1827 1827 1825 1687
441 20250311 112100 5955191753 1830 1830 1830 1827 9401
442 20250311 112000 5937987926 1830 1825 1830 1825 2684
443 20250311 111900 5933083882 1825 1824 1827 1824 1451
444 20250311 111800 5930435753 1827 1827 1830 1827 2404
445 20250311 111700 5926042037 1827 1822 1827 1822 7376
446 20250311 111600 5912579029 1822 1821 1825 1821 5526
447 20250311 111500 5902503121 1820 1819 1820 1819 6
448 20250311 111400 5902492202 1819 1817 1821 1817 4295
449 20250311 111300 5894676862 1816 1816 1817 1815 979
450 20250311 111200 5892899426 1815 1813 1818 1813 1446
451 20250311 111100 5890276025 1813 1815 1815 1812 3189
452 20250311 111000 5884494354 1816 1819 1819 1816 1242
453 20250311 110900 5882237472 1819 1820 1820 1819 1201
454 20250311 110800 5880052157 1821 1823 1823 1820 3723
455 20250311 110700 5873269865 1826 1825 1826 1825 1412
456 20250311 110600 5870691563 1821 1827 1827 1821 4248
457 20250311 110500 5862948314 1827 1827 1832 1827 5740
458 20250311 110400 5852440202 1827 1832 1832 1826 1487
459 20250311 110300 5849718401 1832 1836 1836 1832 8649
460 20250311 110200 5833844697 1835 1826 1837 1826 15175
461 20250311 110100 5806051172 1825 1822 1825 1820 7552
462 20250311 110000 5792287068 1822 1821 1823 1820 685
463 20250311 105900 5791039547 1823 1821 1823 1820 99
464 20250311 105800 5790859294 1825 1819 1825 1819 3849
465 20250311 105700 5783848525 1822 1814 1822 1814 9547
466 20250311 105600 5766512985 1812 1813 1813 1809 1322
467 20250311 105500 5764116336 1813 1809 1813 1806 3236
468 20250311 105400 5758259833 1811 1809 1811 1808 4313
469 20250311 105300 5750457698 1809 1807 1809 1806 4539
470 20250311 105200 5742256947 1807 1810 1810 1807 9733
471 20250311 105100 5724646267 1810 1813 1813 1810 10014
472 20250311 105000 5706502560 1813 1813 1813 1812 2001
473 20250311 104900 5702874748 1815 1815 1817 1813 3557
474 20250311 104800 5696422280 1814 1815 1815 1813 2515
475 20250311 104700 5691859178 1815 1816 1816 1815 2600
476 20250311 104600 5687140078 1815 1814 1816 1814 259
477 20250311 104500 5686670189 1817 1817 1817 1811 5503
478 20250311 104400 5676694999 1817 1811 1817 1811 1583
479 20250311 104300 5673818844 1816 1820 1821 1811 25040
480 20250311 104200 5628340822 1821 1827 1827 1821 8610
481 20250311 104100 5612652899 1827 1827 1827 1827 449
482 20250311 104000 5611832576 1827 1824 1827 1823 1268
483 20250311 103900 5609520403 1824 1827 1827 1820 5492
484 20250311 103800 5599511182 1826 1823 1827 1823 2256
485 20250311 103700 5595391628 1823 1819 1823 1818 5289
486 20250311 103600 5585769709 1818 1819 1820 1815 7866
487 20250311 103500 5571468179 1819 1828 1828 1819 27939
488 20250311 103400 5520492993 1828 1831 1832 1828 8593
489 20250311 103300 5504772922 1830 1832 1834 1829 8624
490 20250311 103200 5488977022 1834 1833 1839 1832 6042
491 20250311 103100 5477894733 1833 1837 1837 1829 14441
492 20250311 103000 5451433901 1837 1845 1846 1836 4124
493 20250311 102900 5443851627 1840 1847 1848 1835 24395
494 20250311 102800 5398868184 1847 1845 1847 1844 4880
495 20250311 102700 5389861872 1844 1846 1847 1844 12939
496 20250311 102600 5365976803 1847 1846 1847 1842 21548
497 20250311 102500 5326211814 1847 1840 1847 1840 15310
498 20250311 102400 5297978423 1840 1837 1840 1832 11311
499 20250311 102300 5277208901 1839 1833 1840 1832 5055
500 20250311 102200 5267922439 1833 1840 1840 1831 6103
501 20250311 102100 5256732479 1840 1848 1848 1829 22921
502 20250311 102000 5214611225 1848 1838 1849 1835 60060
503 20250311 101900 5103832204 1838 1841 1843 1833 17438
504 20250311 101800 5071751678 1842 1833 1842 1832 23515
505 20250311 101700 5028558502 1833 1823 1836 1822 31074
506 20250311 101600 4971670000 1822 1818 1829 1818 27031
507 20250311 101500 4922394581 1817 1818 1818 1815 8291
508 20250311 101400 4907333115 1818 1821 1821 1818 7524
509 20250311 101300 4893645563 1819 1820 1826 1819 3480
510 20250311 101200 4887311755 1827 1819 1828 1819 2019
511 20250311 101100 4883631937 1819 1828 1828 1817 3695
512 20250311 101000 4876901497 1828 1824 1829 1817 8313
513 20250311 100900 4861760542 1824 1827 1830 1823 21045
514 20250311 100800 4823357033 1827 1824 1828 1824 4433
515 20250311 100700 4815261580 1824 1818 1824 1816 7576
516 20250311 100600 4801451705 1818 1816 1818 1814 3465
517 20250311 100500 4795159462 1817 1812 1817 1812 5505
518 20250311 100400 4785169757 1812 1811 1817 1811 1393
519 20250311 100300 4782643142 1810 1811 1817 1810 9325
520 20250311 100200 4765754591 1811 1821 1821 1810 16392
521 20250311 100100 4736012056 1823 1826 1826 1821 35231
522 20250311 100000 4671749402 1827 1833 1833 1822 3385
523 20250311 095900 4665573899 1833 1829 1834 1819 36187
524 20250311 095800 4599617343 1823 1830 1830 1823 14066
525 20250311 095700 4573947041 1835 1830 1837 1826 14566
526 20250311 095600 4547307098 1830 1829 1840 1827 22059
527 20250311 095500 4506951059 1829 1840 1845 1829 7882
528 20250311 095400 4492470757 1840 1844 1846 1824 40361
529 20250311 095300 4418410370 1846 1847 1849 1842 51646
530 20250311 095200 4323030542 1843 1831 1847 1831 80335
531 20250311 095100 4175293366 1832 1825 1832 1821 41017
532 20250311 095000 4100371329 1827 1829 1829 1824 22997
533 20250311 094900 4058378300 1826 1824 1829 1822 39307
534 20250311 094800 3986604257 1822 1815 1827 1813 21258
535 20250311 094700 3947883945 1813 1811 1817 1811 12636
536 20250311 094600 3924956505 1814 1813 1815 1807 13830
537 20250311 094500 3899929380 1807 1809 1814 1803 11638
538 20250311 094400 3878861530 1803 1800 1813 1799 7768
539 20250311 094300 3864862759 1802 1801 1802 1799 2906
540 20250311 094200 3859631625 1801 1799 1801 1798 9400
541 20250311 094100 3842714245 1797 1807 1807 1797 35350
542 20250311 094000 3779028196 1807 1811 1812 1807 6917
543 20250311 093900 3766522023 1811 1812 1813 1809 5648
544 20250311 093800 3756297571 1813 1814 1814 1811 1521
545 20250311 093700 3753541742 1814 1815 1815 1812 5916
546 20250311 093600 3742813951 1815 1815 1815 1811 486
547 20250311 093500 3741932099 1815 1810 1815 1807 40303
548 20250311 093400 3668968215 1811 1812 1814 1810 16081
549 20250311 093300 3639845125 1814 1820 1820 1814 6903
550 20250311 093200 3627312695 1820 1817 1821 1815 2098
551 20250311 093100 3623500278 1822 1820 1824 1818 6346
552 20250311 093000 3611950461 1819 1818 1826 1815 13531
553 20250311 092900 3587296370 1819 1803 1822 1803 6384
554 20250311 092800 3575702317 1802 1822 1822 1801 27495
555 20250311 092700 3525875307 1823 1820 1828 1820 21128
556 20250311 092600 3487420663 1819 1822 1830 1816 13235
557 20250311 092500 3463318251 1822 1829 1831 1822 776
558 20250311 092400 3461902635 1832 1827 1833 1813 38296
559 20250311 092300 3391988090 1825 1831 1832 1813 38964
560 20250311 092200 3320855655 1834 1841 1843 1831 46700
561 20250311 092100 3235093194 1840 1827 1842 1826 45534
562 20250311 092000 3151474078 1828 1809 1828 1806 37892
563 20250311 091900 3082670321 1808 1813 1813 1805 10190
564 20250311 091800 3064209483 1806 1801 1817 1801 16764
565 20250311 091700 3033908243 1801 1791 1802 1790 9481
566 20250311 091600 3016896706 1794 1802 1803 1794 10846
567 20250311 091500 2997383824 1802 1799 1803 1790 23405
568 20250311 091400 2955409039 1796 1785 1798 1783 11529
569 20250311 091300 2934734705 1783 1790 1792 1783 6918
570 20250311 091200 2922370893 1790 1780 1792 1780 27787
571 20250311 091100 2872734575 1780 1779 1790 1776 65488
572 20250311 091000 2756197469 1778 1753 1810 1750 82133
573 20250311 090900 2610665200 1753 1807 1819 1750 88248
574 20250311 090800 2452465950 1807 1828 1828 1799 117162
575 20250311 090700 2240344563 1828 1834 1837 1828 45603
576 20250311 090600 2156878903 1833 1841 1841 1822 77051
577 20250311 090500 2015714352 1841 1858 1865 1840 88928
578 20250311 090400 1850753323 1858 1876 1877 1857 155873
579 20250311 090300 1559186625 1875 1858 1876 1854 214460
580 20250311 090200 1158989289 1858 1869 1869 1842 220352
581 20250311 090100 750206662 1869 1822 1877 1819 303105
582 20250311 090000 186138196 1822 1793 1837 1791 92437

1
003310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,97855,35392350,167625615,60627095550,0.28
20250306,97855,35392350,170659120,61724258400,0.28
20250305,95830,35392350,161473550,59636109750,0.27
20250304,97855,35392350,171441960,62007397200,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 97855 35392350 167625615 60627095550 0.28
3 20250306 97855 35392350 170659120 61724258400 0.28
4 20250305 95830 35392350 161473550 59636109750 0.27
5 20250304 97855 35392350 171441960 62007397200 0.28