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

589
005880/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184700,2840811990,1754,1754,1754,1754,22314
20250311,184600,2840811990,1754,1754,1754,1754,0
20250311,184500,2840811990,1754,1754,1754,1754,0
20250311,184400,2840811990,1754,1754,1754,1754,0
20250311,184300,2840811990,1754,1754,1754,1754,0
20250311,184200,2840811990,1754,1754,1754,1754,0
20250311,184100,2840811990,1754,1754,1754,1754,0
20250311,184000,2840811990,1754,1754,1754,1754,0
20250311,183900,2840811990,1754,1754,1754,1754,0
20250311,183800,2840811990,1754,1754,1754,1754,0
20250311,183700,2840811990,1754,1754,1754,1754,0
20250311,183600,2840811990,1754,1754,1754,1754,0
20250311,183500,2840811990,1754,1754,1754,1754,0
20250311,183400,2840811990,1754,1754,1754,1754,0
20250311,183300,2840811990,1754,1754,1754,1754,0
20250311,183200,2840811990,1754,1754,1754,1754,0
20250311,183100,2840811990,1754,1754,1754,1754,0
20250311,183000,2840811990,1754,1754,1754,1754,0
20250311,182900,2840811990,1754,1754,1754,1754,0
20250311,182800,2840811990,1754,1754,1754,1754,0
20250311,182700,2840811990,1754,1754,1754,1754,0
20250311,182600,2840811990,1754,1754,1754,1754,0
20250311,182500,2840811990,1754,1754,1754,1754,0
20250311,182400,2840811990,1754,1754,1754,1754,0
20250311,182300,2840811990,1754,1754,1754,1754,0
20250311,182200,2840811990,1754,1754,1754,1754,0
20250311,182100,2840811990,1754,1754,1754,1754,0
20250311,182000,2840811990,1754,1754,1754,1754,0
20250311,181900,2840811990,1754,1754,1754,1754,0
20250311,181800,2840811990,1754,1754,1754,1754,0
20250311,181700,2840811990,1754,1754,1754,1754,22314
20250311,181600,2840811990,1754,1754,1754,1754,0
20250311,181500,2840811990,1754,1754,1754,1754,0
20250311,181400,2840811990,1754,1754,1754,1754,0
20250311,181300,2840811990,1754,1754,1754,1754,0
20250311,181200,2840811990,1754,1754,1754,1754,0
20250311,181100,2840811990,1754,1754,1754,1754,0
20250311,181000,2840811990,1754,1754,1754,1754,0
20250311,180900,2840811990,1754,1754,1754,1754,0
20250311,180800,2840811990,1754,1754,1754,1754,0
20250311,180700,2840811990,1754,1754,1754,1754,0
20250311,180600,2840811990,1754,1754,1754,1754,0
20250311,180500,2840811990,1754,1754,1754,1754,0
20250311,180400,2840811990,1754,1754,1754,1754,0
20250311,180300,2840811990,1754,1754,1754,1754,0
20250311,180200,2840811990,1754,1754,1754,1754,0
20250311,180100,2840811990,1754,1754,1754,1754,0
20250311,180000,2840811990,1754,1754,1754,1754,0
20250311,175900,2840811990,1754,1754,1754,1754,0
20250311,175800,2840811990,1754,1754,1754,1754,0
20250311,175700,2840811990,1754,1754,1754,1754,0
20250311,175600,2840811990,1754,1754,1754,1754,0
20250311,175500,2840811990,1754,1754,1754,1754,0
20250311,175400,2840811990,1754,1754,1754,1754,0
20250311,175300,2840811990,1754,1754,1754,1754,0
20250311,175200,2840811990,1754,1754,1754,1754,0
20250311,175100,2840811990,1754,1754,1754,1754,0
20250311,175000,2840811990,1754,1754,1754,1754,0
20250311,174900,2840811990,1754,1754,1754,1754,0
20250311,174800,2840811990,1754,1754,1754,1754,0
20250311,174700,2840811990,1754,1754,1754,1754,22314
20250311,174600,2840811990,1754,1754,1754,1754,0
20250311,174500,2840811990,1754,1754,1754,1754,0
20250311,174400,2840811990,1754,1754,1754,1754,0
20250311,174300,2840811990,1754,1754,1754,1754,0
20250311,174200,2840811990,1754,1754,1754,1754,0
20250311,174100,2840811990,1754,1754,1754,1754,0
20250311,174000,2840811990,1754,1754,1754,1754,0
20250311,173900,2840811990,1754,1754,1754,1754,0
20250311,173800,2840811990,1754,1754,1754,1754,0
20250311,173700,2840811990,1754,1754,1754,1754,0
20250311,173600,2840811990,1754,1754,1754,1754,0
20250311,173500,2840811990,1754,1754,1754,1754,0
20250311,173400,2840811990,1754,1754,1754,1754,0
20250311,173300,2840811990,1754,1754,1754,1754,0
20250311,173200,2840811990,1754,1754,1754,1754,0
20250311,173100,2840811990,1754,1754,1754,1754,0
20250311,173000,2840811990,1754,1754,1754,1754,0
20250311,172900,2840811990,1754,1754,1754,1754,0
20250311,172800,2840811990,1754,1754,1754,1754,0
20250311,172700,2840811990,1754,1754,1754,1754,0
20250311,172600,2840811990,1754,1754,1754,1754,0
20250311,172500,2840811990,1754,1754,1754,1754,0
20250311,172400,2840811990,1754,1754,1754,1754,0
20250311,172300,2840811990,1754,1754,1754,1754,0
20250311,172200,2840811990,1754,1754,1754,1754,0
20250311,172100,2840811990,1754,1754,1754,1754,0
20250311,172000,2840811990,1754,1754,1754,1754,0
20250311,171900,2840811990,1754,1754,1754,1754,0
20250311,171800,2840811990,1754,1754,1754,1754,0
20250311,171700,2840811990,1754,1754,1754,1754,22314
20250311,171600,2840811990,1754,1754,1754,1754,0
20250311,171500,2840811990,1754,1754,1754,1754,0
20250311,171400,2840811990,1754,1754,1754,1754,0
20250311,171300,2840811990,1754,1754,1754,1754,0
20250311,171200,2840811990,1754,1754,1754,1754,0
20250311,171100,2840811990,1754,1754,1754,1754,0
20250311,171000,2840811990,1754,1754,1754,1754,0
20250311,170900,2840811990,1754,1754,1754,1754,0
20250311,170800,2840811990,1754,1754,1754,1754,0
20250311,170700,2840811990,1754,1754,1754,1754,0
20250311,170600,2840811990,1754,1754,1754,1754,0
20250311,170500,2840811990,1754,1754,1754,1754,0
20250311,170400,2840811990,1754,1754,1754,1754,0
20250311,170300,2840811990,1754,1754,1754,1754,0
20250311,170200,2840811990,1754,1754,1754,1754,0
20250311,170100,2840811990,1754,1754,1754,1754,0
20250311,170000,2840811990,1754,1754,1754,1754,0
20250311,165900,2840811990,1754,1754,1754,1754,0
20250311,165800,2840811990,1754,1754,1754,1754,0
20250311,165700,2840811990,1754,1754,1754,1754,0
20250311,165600,2840811990,1754,1754,1754,1754,0
20250311,165500,2840811990,1754,1754,1754,1754,0
20250311,165400,2840811990,1754,1754,1754,1754,0
20250311,165300,2840811990,1754,1754,1754,1754,0
20250311,165200,2840811990,1754,1754,1754,1754,0
20250311,165100,2840811990,1754,1754,1754,1754,0
20250311,165000,2840811990,1754,1754,1754,1754,0
20250311,164900,2840811990,1754,1754,1754,1754,0
20250311,164800,2840811990,1754,1754,1754,1754,0
20250311,164700,2840811990,1754,1754,1754,1754,22314
20250311,164600,2840811990,1754,1754,1754,1754,0
20250311,164500,2840811990,1754,1754,1754,1754,0
20250311,164400,2840811990,1754,1754,1754,1754,0
20250311,164300,2840811990,1754,1754,1754,1754,0
20250311,164200,2840811990,1754,1754,1754,1754,0
20250311,164100,2840811990,1754,1754,1754,1754,0
20250311,164000,2840811990,1754,1754,1754,1754,0
20250311,163900,2840811990,1754,1754,1754,1754,0
20250311,163800,2840811990,1754,1754,1754,1754,0
20250311,163700,2840811990,1754,1754,1754,1754,0
20250311,163600,2840811990,1754,1754,1754,1754,0
20250311,163500,2840811990,1754,1754,1754,1754,0
20250311,163400,2840811990,1754,1754,1754,1754,0
20250311,163300,2840811990,1754,1754,1754,1754,0
20250311,163200,2840811990,1754,1754,1754,1754,0
20250311,163100,2840811990,1754,1754,1754,1754,0
20250311,163000,2840811990,1754,1754,1754,1754,0
20250311,162900,2840811990,1754,1754,1754,1754,0
20250311,162800,2840811990,1754,1754,1754,1754,0
20250311,162700,2840811990,1754,1754,1754,1754,0
20250311,162600,2840811990,1754,1754,1754,1754,0
20250311,162500,2840811990,1754,1754,1754,1754,0
20250311,162400,2840811990,1754,1754,1754,1754,0
20250311,162300,2840811990,1754,1754,1754,1754,0
20250311,162200,2840811990,1754,1754,1754,1754,0
20250311,162100,2840811990,1754,1754,1754,1754,0
20250311,162000,2840811990,1754,1754,1754,1754,0
20250311,161900,2840811990,1754,1754,1754,1754,0
20250311,161800,2840811990,1754,1754,1754,1754,0
20250311,161700,2840811990,1754,1754,1754,1754,22314
20250311,161600,2840811990,1754,1754,1754,1754,0
20250311,161500,2840811990,1754,1754,1754,1754,0
20250311,161400,2840811990,1754,1754,1754,1754,0
20250311,161300,2840811990,1754,1754,1754,1754,0
20250311,161200,2840811990,1754,1754,1754,1754,0
20250311,161100,2840811990,1754,1754,1754,1754,0
20250311,161000,2840811990,1754,1754,1754,1754,0
20250311,160900,2840811990,1754,1754,1754,1754,0
20250311,160800,2840811990,1754,1754,1754,1754,0
20250311,160700,2840811990,1754,1754,1754,1754,0
20250311,160600,2840811990,1754,1754,1754,1754,0
20250311,160500,2840811990,1754,1754,1754,1754,0
20250311,160400,2840811990,1754,1754,1754,1754,0
20250311,160300,2840811990,1754,1754,1754,1754,0
20250311,160200,2840811990,1754,1754,1754,1754,0
20250311,160100,2840811990,1754,1754,1754,1754,0
20250311,160000,2840811990,1754,1754,1754,1754,0
20250311,155900,2840811990,1754,1754,1754,1754,0
20250311,155800,2840811990,1754,1754,1754,1754,0
20250311,155700,2840811990,1754,1754,1754,1754,0
20250311,155600,2840811990,1754,1754,1754,1754,0
20250311,155500,2840811990,1754,1754,1754,1754,0
20250311,155400,2840811990,1754,1754,1754,1754,0
20250311,155300,2840811990,1754,1754,1754,1754,0
20250311,155200,2840811990,1754,1754,1754,1754,0
20250311,155100,2840811990,1754,1754,1754,1754,0
20250311,155000,2840811990,1754,1754,1754,1754,0
20250311,154900,2840811990,1754,1754,1754,1754,0
20250311,154800,2840811990,1754,1754,1754,1754,0
20250311,154700,2840811990,1754,1754,1754,1754,22314
20250311,154600,2840811990,1754,1754,1754,1754,0
20250311,154500,2840811990,1754,1754,1754,1754,0
20250311,154400,2840811990,1754,1754,1754,1754,0
20250311,154300,2840811990,1754,1754,1754,1754,0
20250311,154200,2840811990,1754,1754,1754,1754,0
20250311,154100,2840811990,1754,1754,1754,1754,0
20250311,154000,2840811990,1754,1754,1754,1754,0
20250311,153900,2840811990,1754,1754,1754,1754,0
20250311,153800,2840811990,1754,1754,1754,1754,0
20250311,153700,2840811990,1754,1754,1754,1754,0
20250311,153600,2840811990,1754,1754,1754,1754,0
20250311,153500,2840811990,1754,1754,1754,1754,0
20250311,153400,2840811990,1754,1754,1754,1754,0
20250311,153300,2840811990,1754,1754,1754,1754,0
20250311,153200,2840811990,1754,1754,1754,1754,0
20250311,153100,2840811990,1754,1754,1754,1754,0
20250311,153000,2840811990,1754,1754,1754,1754,22314
20250311,152900,2801673234,1753,1753,1753,1753,0
20250311,152800,2801673234,1753,1753,1753,1753,0
20250311,152700,2801673234,1753,1753,1753,1753,0
20250311,152600,2801673234,1753,1753,1753,1753,0
20250311,152500,2801673234,1753,1753,1753,1753,0
20250311,152400,2801673234,1753,1753,1753,1753,0
20250311,152300,2801673234,1753,1753,1753,1753,0
20250311,152200,2801673234,1753,1753,1753,1753,0
20250311,152100,2801673234,1753,1753,1753,1753,0
20250311,152000,2801673234,1753,1753,1753,1753,0
20250311,151900,2801673234,1753,1751,1753,1750,4029
20250311,151800,2794617188,1750,1751,1751,1750,8029
20250311,151700,2780558672,1751,1752,1752,1751,1643
20250311,151600,2777680567,1752,1751,1752,1751,4445
20250311,151500,2769893339,1752,1751,1752,1751,3236
20250311,151400,2764226472,1752,1752,1752,1751,446
20250311,151300,2763445173,1752,1751,1752,1751,42
20250311,151200,2763371610,1752,1752,1752,1752,3011
20250311,151100,2758096338,1752,1751,1752,1751,133
20250311,151000,2757863444,1752,1752,1752,1752,44
20250311,150900,2757786356,1752,1752,1752,1752,127
20250311,150800,2757563852,1752,1750,1752,1750,5210
20250311,150700,2748441051,1751,1751,1751,1751,17
20250311,150600,2748411284,1751,1750,1751,1750,7679
20250311,150500,2734972401,1751,1751,1751,1751,31
20250311,150400,2734918120,1751,1751,1751,1750,799
20250311,150300,2733519149,1750,1751,1751,1750,5452
20250311,150200,2723976278,1751,1752,1752,1751,7191
20250311,150100,2711384818,1752,1751,1752,1751,2072
20250311,150000,2707755935,1752,1751,1752,1751,23
20250311,145900,2707715651,1751,1751,1752,1750,4318
20250311,145800,2700154824,1751,1751,1751,1750,2398
20250311,145700,2695956069,1751,1751,1751,1751,3120
20250311,145600,2690492949,1750,1750,1750,1750,3533
20250311,145500,2684310199,1750,1750,1750,1750,5250
20250311,145400,2675122699,1750,1751,1751,1750,9681
20250311,145300,2658173016,1751,1751,1751,1751,4477
20250311,145200,2650333789,1751,1752,1752,1751,5696
20250311,145100,2640359718,1752,1752,1752,1752,1048
20250311,145000,2638523622,1752,1753,1753,1752,6167
20250311,144900,2627718888,1753,1752,1753,1752,2068
20250311,144800,2624093685,1752,1753,1753,1752,215
20250311,144700,2623716791,1752,1752,1752,1752,2138
20250311,144600,2619971015,1753,1752,1753,1752,441
20250311,144500,2619198374,1752,1754,1754,1752,2726
20250311,144400,2614419720,1754,1753,1754,1753,201
20250311,144300,2614067366,1754,1753,1754,1753,1776
20250311,144200,2610954035,1753,1753,1753,1752,2274
20250311,144100,2606969477,1752,1752,1752,1752,499
20250311,144000,2606095229,1753,1753,1753,1753,0
20250311,143900,2606095229,1753,1753,1753,1753,1000
20250311,143800,2604342229,1753,1753,1753,1753,1850
20250311,143700,2601099179,1753,1753,1754,1753,1394
20250311,143600,2598655340,1753,1752,1753,1752,5091
20250311,143500,2589730919,1753,1753,1753,1753,230
20250311,143400,2589327729,1752,1752,1752,1752,100
20250311,143300,2589152529,1752,1752,1752,1752,2000
20250311,143200,2585648529,1752,1753,1753,1752,1626
20250311,143100,2582799151,1753,1753,1753,1752,646
20250311,143000,2581666944,1753,1753,1753,1753,100
20250311,142900,2581491644,1753,1753,1753,1753,0
20250311,142800,2581491644,1753,1753,1753,1753,827
20250311,142700,2580041913,1753,1753,1753,1753,4330
20250311,142600,2572451423,1754,1754,1754,1754,640
20250311,142500,2571328863,1754,1754,1754,1754,30
20250311,142400,2571276243,1754,1753,1754,1753,143
20250311,142300,2571025478,1753,1754,1754,1753,8
20250311,142200,2571011448,1754,1754,1754,1754,575
20250311,142100,2570002898,1753,1753,1753,1753,2
20250311,142000,2569999392,1753,1753,1753,1753,319
20250311,141900,2569440185,1753,1753,1753,1753,452
20250311,141800,2568647829,1753,1753,1753,1753,1135
20250311,141700,2566658174,1753,1753,1753,1753,2
20250311,141600,2566654668,1753,1753,1753,1753,2000
20250311,141500,2563148668,1754,1754,1754,1754,103
20250311,141400,2562968006,1753,1753,1753,1753,100
20250311,141300,2562792706,1754,1754,1754,1754,2091
20250311,141200,2559125092,1753,1753,1753,1753,2909
20250311,141100,2554025615,1754,1754,1754,1752,5
20250311,141000,2554016849,1752,1754,1754,1752,9725
20250311,140900,2536967845,1754,1755,1755,1754,19
20250311,140800,2536934518,1755,1755,1755,1755,8862
20250311,140700,2521381708,1755,1755,1755,1755,759
20250311,140600,2520049663,1755,1755,1755,1755,901
20250311,140500,2518468408,1755,1755,1755,1755,112
20250311,140400,2518271848,1754,1755,1755,1754,70
20250311,140300,2518148999,1755,1755,1755,1755,46
20250311,140200,2518068269,1754,1755,1755,1754,834
20250311,140100,2516605133,1755,1754,1755,1754,201
20250311,140000,2516252379,1754,1755,1755,1754,102
20250311,135900,2516073470,1755,1754,1755,1754,9177
20250311,135800,2499969903,1754,1754,1754,1754,268
20250311,135700,2499499831,1754,1754,1754,1754,4002
20250311,135600,2492480323,1754,1755,1755,1754,3042
20250311,135500,2487144645,1754,1754,1755,1754,1011
20250311,135400,2485371341,1754,1754,1754,1754,2583
20250311,135300,2480840759,1754,1754,1755,1754,3914
20250311,135200,2473975576,1754,1754,1754,1754,5402
20250311,135100,2464500468,1755,1755,1755,1755,50
20250311,135000,2464412718,1754,1755,1755,1754,76
20250311,134900,2464279412,1754,1755,1755,1754,91
20250311,134800,2464119788,1755,1755,1755,1755,259
20250311,134700,2463665243,1754,1755,1755,1754,181
20250311,134600,2463347764,1754,1754,1755,1754,2174
20250311,134500,2459534468,1756,1755,1756,1754,4526
20250311,134400,2451593335,1755,1755,1755,1755,2
20250311,134300,2451589825,1755,1755,1755,1755,0
20250311,134200,2451589825,1755,1755,1755,1755,0
20250311,134100,2451589825,1755,1755,1755,1755,639
20250311,134000,2450468380,1754,1754,1754,1753,132
20250311,133900,2450236951,1754,1754,1754,1754,2388
20250311,133800,2446048399,1754,1756,1756,1753,17415
20250311,133700,2415497486,1756,1756,1756,1756,12999
20250311,133600,2392671242,1756,1756,1756,1756,5000
20250311,133500,2383891242,1757,1758,1758,1757,7483
20250311,133400,2370743111,1757,1755,1757,1755,4025
20250311,133300,2363672116,1756,1757,1757,1756,1038
20250311,133200,2361848360,1755,1756,1758,1755,8944
20250311,133100,2346139367,1756,1756,1756,1755,17
20250311,133000,2346109516,1756,1755,1756,1755,553
20250311,132900,2345138950,1756,1755,1756,1755,711
20250311,132800,2343891143,1755,1756,1756,1755,440
20250311,132700,2343118917,1755,1755,1757,1755,7021
20250311,132600,2330790239,1755,1754,1755,1754,7856
20250311,132500,2317006006,1754,1754,1755,1754,56
20250311,132400,2316907779,1755,1754,1755,1754,8402
20250311,132300,2302170670,1754,1754,1754,1753,556
20250311,132200,2301195448,1754,1752,1754,1752,11773
20250311,132100,2280560371,1752,1752,1753,1752,1460
20250311,132000,2278002450,1753,1753,1753,1752,155
20250311,131900,2277730834,1753,1752,1753,1752,3980
20250311,131800,2270757871,1751,1752,1753,1751,10138
20250311,131700,2252999485,1752,1752,1752,1752,213
20250311,131600,2252626309,1752,1752,1752,1752,2514
20250311,131500,2248221781,1752,1752,1752,1751,2200
20250311,131400,2244367383,1751,1751,1751,1751,223
20250311,131300,2243976910,1752,1752,1752,1751,341
20250311,131200,2243379779,1752,1751,1752,1751,1230
20250311,131100,2241225047,1752,1752,1752,1752,38
20250311,131000,2241158471,1751,1751,1751,1751,350
20250311,130900,2240545621,1752,1751,1752,1751,10432
20250311,130800,2222279187,1752,1752,1752,1751,2965
20250311,130700,2217084509,1752,1752,1752,1752,3
20250311,130600,2217079253,1751,1752,1752,1751,1600
20250311,130500,2214277154,1752,1751,1752,1751,1032
20250311,130400,2212470121,1751,1751,1751,1751,134
20250311,130300,2212235487,1750,1751,1751,1750,417
20250311,130200,2211505537,1751,1752,1752,1750,13794
20250311,130100,2187360395,1752,1752,1752,1751,325
20250311,130000,2186791296,1752,1751,1752,1751,813
20250311,125900,2185367591,1752,1752,1752,1752,6
20250311,125800,2185357079,1752,1751,1752,1751,4305
20250311,125700,2177819022,1751,1751,1751,1751,958
20250311,125600,2176141564,1751,1751,1751,1750,1116
20250311,125500,2174187450,1750,1750,1750,1750,3060
20250311,125400,2168832450,1750,1750,1750,1750,96
20250311,125300,2168664450,1749,1749,1749,1749,107
20250311,125200,2168477307,1750,1750,1750,1750,118
20250311,125100,2168270807,1750,1749,1750,1749,246
20250311,125000,2167840552,1750,1749,1750,1749,5177
20250311,124900,2158785977,1750,1750,1750,1749,108
20250311,124800,2158597083,1749,1749,1750,1749,370
20250311,124700,2157949952,1750,1750,1750,1750,0
20250311,124600,2157949952,1750,1749,1750,1749,411
20250311,124500,2157231101,1750,1750,1750,1750,399
20250311,124400,2156532851,1750,1751,1751,1749,3008
20250311,124300,2151267288,1751,1752,1752,1751,1538
20250311,124200,2148574249,1751,1751,1751,1751,128
20250311,124100,2148350121,1751,1753,1753,1751,1202
20250311,124000,2146243730,1753,1752,1753,1751,2392
20250311,123900,2142052286,1752,1752,1753,1752,965
20250311,123800,2140361605,1753,1753,1753,1753,684
20250311,123700,2139162553,1753,1752,1753,1752,32
20250311,123600,2139106487,1753,1753,1753,1753,1761
20250311,123500,2136019454,1754,1753,1754,1753,1703
20250311,123400,2133034082,1754,1754,1754,1753,2018
20250311,123300,2129496525,1752,1751,1753,1749,23779
20250311,123200,2087849882,1751,1751,1751,1751,35
20250311,123100,2087788597,1750,1750,1751,1750,827
20250311,123000,2086341345,1750,1750,1750,1750,50
20250311,122900,2086253845,1751,1750,1751,1750,1033
20250311,122800,2084445064,1750,1750,1750,1750,1
20250311,122700,2084443314,1751,1749,1751,1748,19608
20250311,122600,2050137974,1748,1749,1749,1748,116
20250311,122500,2049935205,1748,1748,1748,1748,2333
20250311,122400,2045857121,1749,1749,1749,1748,163
20250311,122300,2045572134,1749,1749,1749,1749,17
20250311,122200,2045542401,1749,1749,1749,1749,14
20250311,122100,2045517915,1749,1751,1751,1749,13270
20250311,122000,2022295357,1750,1750,1750,1749,3589
20250311,121900,2016014627,1749,1749,1749,1749,3967
20250311,121800,2009076344,1749,1749,1749,1749,1463
20250311,121700,2006517557,1748,1748,1749,1748,690
20250311,121600,2005311206,1749,1748,1749,1748,2465
20250311,121500,2001002385,1747,1747,1747,1747,2582
20250311,121400,1996491631,1747,1746,1747,1745,2001
20250311,121300,1992997495,1747,1747,1748,1747,576
20250311,121200,1991991222,1748,1748,1748,1747,9
20250311,121100,1991975491,1748,1748,1748,1748,53
20250311,121000,1991882847,1748,1748,1749,1747,4823
20250311,120900,1983452323,1748,1747,1748,1747,1505
20250311,120800,1980823083,1748,1748,1748,1747,42
20250311,120700,1980749707,1746,1747,1747,1746,6442
20250311,120600,1969495547,1746,1747,1747,1746,268
20250311,120500,1969027616,1746,1746,1746,1746,1132
20250311,120400,1967051144,1746,1745,1746,1745,5250
20250311,120300,1957886573,1744,1744,1744,1744,2
20250311,120200,1957883085,1745,1744,1745,1744,61
20250311,120100,1957776642,1744,1744,1744,1744,2000
20250311,120000,1954288642,1744,1743,1744,1743,4824
20250311,115900,1945876368,1743,1744,1744,1743,103
20250311,115800,1945696836,1744,1744,1744,1744,6010
20250311,115700,1935215396,1743,1743,1743,1743,2410
20250311,115600,1931014766,1744,1744,1744,1744,0
20250311,115500,1931014766,1744,1744,1744,1744,687
20250311,115400,1929816638,1744,1743,1744,1743,50
20250311,115300,1929729449,1744,1743,1744,1743,973
20250311,115200,1928032838,1743,1744,1744,1742,2069
20250311,115100,1924424866,1744,1744,1745,1742,14149
20250311,115000,1899754055,1743,1744,1744,1743,4222
20250311,114900,1892394237,1744,1744,1744,1744,551
20250311,114800,1891433293,1744,1744,1744,1743,8541
20250311,114700,1876542108,1744,1745,1745,1744,3240
20250311,114600,1870891531,1744,1745,1745,1744,7357
20250311,114500,1858053804,1745,1745,1745,1745,1374
20250311,114400,1855656174,1745,1746,1746,1745,419
20250311,114300,1854924886,1746,1745,1746,1745,1058
20250311,114200,1853078175,1745,1746,1746,1745,256
20250311,114100,1852631424,1746,1746,1746,1746,95
20250311,114000,1852465554,1746,1746,1746,1746,264
20250311,113900,1852004610,1746,1746,1746,1746,905
20250311,113800,1850424480,1746,1747,1747,1746,327
20250311,113700,1849853338,1747,1747,1747,1747,0
20250311,113600,1849853338,1747,1746,1747,1746,835
20250311,113500,1848394908,1746,1747,1747,1746,849
20250311,113400,1846912534,1746,1747,1747,1746,19
20250311,113300,1846879350,1746,1746,1747,1746,66
20250311,113200,1846764113,1746,1745,1747,1744,7385
20250311,113100,1833873853,1745,1745,1745,1745,51
20250311,113000,1833784858,1745,1745,1745,1745,521
20250311,112900,1832875713,1745,1745,1746,1745,2340
20250311,112800,1828792405,1746,1745,1746,1745,533
20250311,112700,1827862319,1745,1745,1745,1745,502
20250311,112600,1826986329,1744,1745,1745,1744,4146
20250311,112500,1819751569,1746,1746,1746,1746,1433
20250311,112400,1817249551,1746,1746,1746,1746,445
20250311,112300,1816472581,1746,1746,1747,1746,4440
20250311,112200,1808720331,1747,1747,1747,1746,1311
20250311,112100,1806430514,1747,1747,1747,1746,545
20250311,112000,1805478799,1747,1747,1747,1747,1325
20250311,111900,1803164024,1746,1746,1747,1745,3699
20250311,111800,1796705688,1746,1745,1747,1745,9097
20250311,111700,1780825095,1745,1745,1745,1745,172
20250311,111600,1780524955,1744,1745,1745,1744,1775
20250311,111500,1777428781,1746,1745,1746,1745,1432
20250311,111400,1774929937,1745,1745,1746,1745,604
20250311,111300,1773875956,1745,1744,1745,1744,9337
20250311,111200,1757589815,1744,1744,1744,1743,154
20250311,111100,1757321339,1744,1744,1744,1744,344
20250311,111000,1756721403,1744,1742,1744,1742,3878
20250311,110900,1749965727,1741,1741,1741,1741,1510
20250311,110800,1747336817,1741,1741,1741,1741,410
20250311,110700,1746623007,1741,1741,1741,1741,215
20250311,110600,1746248692,1741,1742,1742,1741,8007
20250311,110500,1732308495,1741,1742,1742,1741,687
20250311,110400,1731112410,1741,1742,1742,1741,1010
20250311,110300,1729353310,1741,1742,1742,1741,1447
20250311,110200,1726832683,1742,1740,1742,1740,3854
20250311,110100,1720123545,1740,1740,1741,1740,1028
20250311,110000,1718334491,1740,1740,1741,1738,2036
20250311,105900,1714791835,1738,1739,1739,1738,2009
20250311,105800,1711298297,1739,1740,1740,1739,1349
20250311,105700,1708952385,1739,1739,1739,1739,130
20250311,105600,1708726315,1739,1739,1739,1739,108
20250311,105500,1708538503,1738,1740,1740,1738,1943
20250311,105400,1705159634,1740,1739,1740,1739,144
20250311,105300,1704909214,1739,1740,1740,1739,1072
20250311,105200,1703044928,1740,1740,1740,1740,1446
20250311,105100,1700528888,1740,1742,1742,1740,6411
20250311,105000,1689368025,1742,1742,1742,1742,308
20250311,104900,1688831489,1742,1742,1742,1741,2022
20250311,104800,1685309314,1742,1741,1742,1741,2472
20250311,104700,1681005539,1742,1741,1744,1741,24135
20250311,104600,1638945155,1742,1741,1742,1740,3901
20250311,104500,1632154094,1741,1742,1742,1740,246
20250311,104400,1631726047,1740,1740,1740,1740,300
20250311,104300,1631204047,1740,1742,1742,1740,232
20250311,104200,1630800365,1742,1741,1742,1741,1074
20250311,104100,1628929857,1742,1742,1742,1742,0
20250311,104000,1628929857,1742,1742,1742,1742,49
20250311,103900,1628844499,1742,1740,1742,1740,3082
20250311,103800,1623478836,1741,1738,1741,1738,3059
20250311,103700,1618161792,1740,1741,1741,1738,1518
20250311,103600,1615521184,1740,1740,1740,1740,598
20250311,103500,1614480664,1740,1740,1740,1738,103
20250311,103400,1614301448,1740,1738,1740,1738,201
20250311,103300,1613951909,1738,1739,1739,1738,1443
20250311,103200,1611443470,1738,1739,1739,1738,111
20250311,103100,1611250541,1738,1738,1739,1737,9313
20250311,103000,1595062630,1739,1740,1740,1739,639
20250311,102900,1593951392,1739,1739,1739,1739,1715
20250311,102800,1590969007,1739,1740,1740,1739,1008
20250311,102700,1589216087,1740,1740,1740,1740,2192
20250311,102600,1585402007,1741,1741,1742,1740,3580
20250311,102500,1579169391,1740,1739,1742,1739,9382
20250311,102400,1562838368,1739,1739,1739,1738,1176
20250311,102300,1560793322,1739,1738,1739,1737,3634
20250311,102200,1554475378,1738,1738,1739,1738,4455
20250311,102100,1546732270,1738,1738,1738,1738,7668
20250311,102000,1533405286,1737,1736,1737,1736,965
20250311,101900,1531729281,1736,1737,1737,1736,414
20250311,101800,1531010576,1737,1735,1737,1735,3485
20250311,101700,1524961420,1736,1736,1736,1735,4748
20250311,101600,1516719961,1735,1737,1737,1735,8714
20250311,101500,1501595966,1736,1737,1737,1736,4961
20250311,101400,1492983429,1736,1736,1736,1736,1192
20250311,101300,1490914117,1737,1737,1737,1736,10633
20250311,101200,1472455180,1738,1741,1741,1736,5303
20250311,101100,1463248365,1741,1738,1741,1738,1410
20250311,101000,1460796269,1738,1738,1738,1736,3463
20250311,100900,1454784490,1736,1738,1738,1736,12486
20250311,100800,1433085748,1738,1738,1740,1736,10578
20250311,100700,1414710984,1737,1741,1742,1737,30181
20250311,100600,1362204404,1741,1742,1743,1741,7866
20250311,100500,1348506774,1743,1743,1745,1743,74565
20250311,100400,1218538078,1743,1743,1743,1743,7617
20250311,100300,1205261647,1743,1742,1743,1742,1665
20250311,100200,1202361052,1742,1742,1742,1740,4548
20250311,100100,1194441706,1741,1741,1741,1741,765
20250311,100000,1193109841,1741,1740,1741,1740,10177
20250311,095900,1175401753,1739,1740,1740,1739,1486
20250311,095800,1172817450,1739,1740,1740,1739,1257
20250311,095700,1170630370,1740,1739,1740,1739,9910
20250311,095600,1153388775,1739,1739,1739,1739,4184
20250311,095500,1146112799,1739,1740,1740,1737,12169
20250311,095400,1124961662,1740,1739,1740,1738,11135
20250311,095300,1105595465,1740,1741,1742,1739,17228
20250311,095200,1075611357,1741,1741,1742,1740,18667
20250311,095100,1043125199,1741,1742,1743,1740,60658
20250311,095000,937469115,1742,1747,1747,1742,51389
20250311,094900,847861443,1748,1746,1748,1745,2864
20250311,094800,842859665,1748,1750,1750,1745,16054
20250311,094700,814804444,1751,1749,1751,1749,231
20250311,094600,814400363,1749,1751,1751,1749,8831
20250311,094500,798945937,1751,1752,1752,1750,4900
20250311,094400,790361425,1754,1754,1754,1752,118
20250311,094300,790154677,1751,1751,1751,1751,1402
20250311,094200,787699775,1750,1752,1754,1750,5660
20250311,094100,777792639,1751,1751,1751,1751,16
20250311,094000,777764623,1751,1752,1752,1751,829
20250311,093900,776312289,1752,1753,1753,1750,16953
20250311,093800,746620187,1754,1755,1756,1753,4245
20250311,093700,739171143,1755,1755,1755,1755,1043
20250311,093600,737340678,1755,1756,1756,1751,4226
20250311,093500,729940355,1756,1754,1756,1752,6673
20250311,093400,718229859,1754,1755,1756,1754,1703
20250311,093300,715241093,1754,1749,1754,1749,5937
20250311,093200,704848186,1749,1749,1749,1745,597
20250311,093100,703805784,1745,1747,1749,1745,2877
20250311,093000,698779298,1747,1746,1747,1745,1291
20250311,092900,696524333,1746,1746,1746,1746,931
20250311,092800,694898807,1746,1747,1747,1746,1075
20250311,092700,693021747,1747,1746,1747,1744,14268
20250311,092600,668122952,1747,1746,1747,1745,4218
20250311,092500,660756971,1746,1744,1746,1744,1582
20250311,092400,657997003,1744,1748,1748,1743,16475
20250311,092300,629241654,1747,1749,1750,1747,2363
20250311,092200,625111681,1750,1749,1750,1747,3546
20250311,092100,618910224,1750,1748,1750,1747,4436
20250311,092000,611149200,1750,1751,1751,1746,1155
20250311,091900,609127694,1751,1755,1755,1751,1332
20250311,091800,606791151,1754,1752,1755,1747,2791
20250311,091700,601909367,1753,1748,1753,1748,15022
20250311,091600,575595796,1743,1740,1745,1740,13237
20250311,091500,552528925,1740,1742,1742,1738,17778
20250311,091400,521593323,1743,1742,1743,1741,10303
20250311,091300,503640873,1740,1740,1741,1739,11920
20250311,091200,482894976,1740,1735,1742,1733,17452
20250311,091100,452584356,1735,1742,1742,1735,39019
20250311,091000,384749482,1741,1748,1752,1741,37206
20250311,090900,319827965,1749,1749,1749,1747,15894
20250311,090800,292044757,1749,1754,1754,1749,7608
20250311,090700,278725594,1754,1753,1755,1750,43511
20250311,090600,202528368,1753,1755,1756,1753,5279
20250311,090500,193265014,1755,1751,1755,1748,2372
20250311,090400,189113307,1751,1751,1751,1747,10666
20250311,090300,170454305,1750,1745,1751,1745,3144
20250311,090200,164957757,1747,1744,1747,1740,21560
20250311,090100,127348259,1744,1756,1756,1737,14157
20250311,090000,102682872,1758,1743,1760,1736,58884
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184700 2840811990 1754 1754 1754 1754 22314
3 20250311 184600 2840811990 1754 1754 1754 1754 0
4 20250311 184500 2840811990 1754 1754 1754 1754 0
5 20250311 184400 2840811990 1754 1754 1754 1754 0
6 20250311 184300 2840811990 1754 1754 1754 1754 0
7 20250311 184200 2840811990 1754 1754 1754 1754 0
8 20250311 184100 2840811990 1754 1754 1754 1754 0
9 20250311 184000 2840811990 1754 1754 1754 1754 0
10 20250311 183900 2840811990 1754 1754 1754 1754 0
11 20250311 183800 2840811990 1754 1754 1754 1754 0
12 20250311 183700 2840811990 1754 1754 1754 1754 0
13 20250311 183600 2840811990 1754 1754 1754 1754 0
14 20250311 183500 2840811990 1754 1754 1754 1754 0
15 20250311 183400 2840811990 1754 1754 1754 1754 0
16 20250311 183300 2840811990 1754 1754 1754 1754 0
17 20250311 183200 2840811990 1754 1754 1754 1754 0
18 20250311 183100 2840811990 1754 1754 1754 1754 0
19 20250311 183000 2840811990 1754 1754 1754 1754 0
20 20250311 182900 2840811990 1754 1754 1754 1754 0
21 20250311 182800 2840811990 1754 1754 1754 1754 0
22 20250311 182700 2840811990 1754 1754 1754 1754 0
23 20250311 182600 2840811990 1754 1754 1754 1754 0
24 20250311 182500 2840811990 1754 1754 1754 1754 0
25 20250311 182400 2840811990 1754 1754 1754 1754 0
26 20250311 182300 2840811990 1754 1754 1754 1754 0
27 20250311 182200 2840811990 1754 1754 1754 1754 0
28 20250311 182100 2840811990 1754 1754 1754 1754 0
29 20250311 182000 2840811990 1754 1754 1754 1754 0
30 20250311 181900 2840811990 1754 1754 1754 1754 0
31 20250311 181800 2840811990 1754 1754 1754 1754 0
32 20250311 181700 2840811990 1754 1754 1754 1754 22314
33 20250311 181600 2840811990 1754 1754 1754 1754 0
34 20250311 181500 2840811990 1754 1754 1754 1754 0
35 20250311 181400 2840811990 1754 1754 1754 1754 0
36 20250311 181300 2840811990 1754 1754 1754 1754 0
37 20250311 181200 2840811990 1754 1754 1754 1754 0
38 20250311 181100 2840811990 1754 1754 1754 1754 0
39 20250311 181000 2840811990 1754 1754 1754 1754 0
40 20250311 180900 2840811990 1754 1754 1754 1754 0
41 20250311 180800 2840811990 1754 1754 1754 1754 0
42 20250311 180700 2840811990 1754 1754 1754 1754 0
43 20250311 180600 2840811990 1754 1754 1754 1754 0
44 20250311 180500 2840811990 1754 1754 1754 1754 0
45 20250311 180400 2840811990 1754 1754 1754 1754 0
46 20250311 180300 2840811990 1754 1754 1754 1754 0
47 20250311 180200 2840811990 1754 1754 1754 1754 0
48 20250311 180100 2840811990 1754 1754 1754 1754 0
49 20250311 180000 2840811990 1754 1754 1754 1754 0
50 20250311 175900 2840811990 1754 1754 1754 1754 0
51 20250311 175800 2840811990 1754 1754 1754 1754 0
52 20250311 175700 2840811990 1754 1754 1754 1754 0
53 20250311 175600 2840811990 1754 1754 1754 1754 0
54 20250311 175500 2840811990 1754 1754 1754 1754 0
55 20250311 175400 2840811990 1754 1754 1754 1754 0
56 20250311 175300 2840811990 1754 1754 1754 1754 0
57 20250311 175200 2840811990 1754 1754 1754 1754 0
58 20250311 175100 2840811990 1754 1754 1754 1754 0
59 20250311 175000 2840811990 1754 1754 1754 1754 0
60 20250311 174900 2840811990 1754 1754 1754 1754 0
61 20250311 174800 2840811990 1754 1754 1754 1754 0
62 20250311 174700 2840811990 1754 1754 1754 1754 22314
63 20250311 174600 2840811990 1754 1754 1754 1754 0
64 20250311 174500 2840811990 1754 1754 1754 1754 0
65 20250311 174400 2840811990 1754 1754 1754 1754 0
66 20250311 174300 2840811990 1754 1754 1754 1754 0
67 20250311 174200 2840811990 1754 1754 1754 1754 0
68 20250311 174100 2840811990 1754 1754 1754 1754 0
69 20250311 174000 2840811990 1754 1754 1754 1754 0
70 20250311 173900 2840811990 1754 1754 1754 1754 0
71 20250311 173800 2840811990 1754 1754 1754 1754 0
72 20250311 173700 2840811990 1754 1754 1754 1754 0
73 20250311 173600 2840811990 1754 1754 1754 1754 0
74 20250311 173500 2840811990 1754 1754 1754 1754 0
75 20250311 173400 2840811990 1754 1754 1754 1754 0
76 20250311 173300 2840811990 1754 1754 1754 1754 0
77 20250311 173200 2840811990 1754 1754 1754 1754 0
78 20250311 173100 2840811990 1754 1754 1754 1754 0
79 20250311 173000 2840811990 1754 1754 1754 1754 0
80 20250311 172900 2840811990 1754 1754 1754 1754 0
81 20250311 172800 2840811990 1754 1754 1754 1754 0
82 20250311 172700 2840811990 1754 1754 1754 1754 0
83 20250311 172600 2840811990 1754 1754 1754 1754 0
84 20250311 172500 2840811990 1754 1754 1754 1754 0
85 20250311 172400 2840811990 1754 1754 1754 1754 0
86 20250311 172300 2840811990 1754 1754 1754 1754 0
87 20250311 172200 2840811990 1754 1754 1754 1754 0
88 20250311 172100 2840811990 1754 1754 1754 1754 0
89 20250311 172000 2840811990 1754 1754 1754 1754 0
90 20250311 171900 2840811990 1754 1754 1754 1754 0
91 20250311 171800 2840811990 1754 1754 1754 1754 0
92 20250311 171700 2840811990 1754 1754 1754 1754 22314
93 20250311 171600 2840811990 1754 1754 1754 1754 0
94 20250311 171500 2840811990 1754 1754 1754 1754 0
95 20250311 171400 2840811990 1754 1754 1754 1754 0
96 20250311 171300 2840811990 1754 1754 1754 1754 0
97 20250311 171200 2840811990 1754 1754 1754 1754 0
98 20250311 171100 2840811990 1754 1754 1754 1754 0
99 20250311 171000 2840811990 1754 1754 1754 1754 0
100 20250311 170900 2840811990 1754 1754 1754 1754 0
101 20250311 170800 2840811990 1754 1754 1754 1754 0
102 20250311 170700 2840811990 1754 1754 1754 1754 0
103 20250311 170600 2840811990 1754 1754 1754 1754 0
104 20250311 170500 2840811990 1754 1754 1754 1754 0
105 20250311 170400 2840811990 1754 1754 1754 1754 0
106 20250311 170300 2840811990 1754 1754 1754 1754 0
107 20250311 170200 2840811990 1754 1754 1754 1754 0
108 20250311 170100 2840811990 1754 1754 1754 1754 0
109 20250311 170000 2840811990 1754 1754 1754 1754 0
110 20250311 165900 2840811990 1754 1754 1754 1754 0
111 20250311 165800 2840811990 1754 1754 1754 1754 0
112 20250311 165700 2840811990 1754 1754 1754 1754 0
113 20250311 165600 2840811990 1754 1754 1754 1754 0
114 20250311 165500 2840811990 1754 1754 1754 1754 0
115 20250311 165400 2840811990 1754 1754 1754 1754 0
116 20250311 165300 2840811990 1754 1754 1754 1754 0
117 20250311 165200 2840811990 1754 1754 1754 1754 0
118 20250311 165100 2840811990 1754 1754 1754 1754 0
119 20250311 165000 2840811990 1754 1754 1754 1754 0
120 20250311 164900 2840811990 1754 1754 1754 1754 0
121 20250311 164800 2840811990 1754 1754 1754 1754 0
122 20250311 164700 2840811990 1754 1754 1754 1754 22314
123 20250311 164600 2840811990 1754 1754 1754 1754 0
124 20250311 164500 2840811990 1754 1754 1754 1754 0
125 20250311 164400 2840811990 1754 1754 1754 1754 0
126 20250311 164300 2840811990 1754 1754 1754 1754 0
127 20250311 164200 2840811990 1754 1754 1754 1754 0
128 20250311 164100 2840811990 1754 1754 1754 1754 0
129 20250311 164000 2840811990 1754 1754 1754 1754 0
130 20250311 163900 2840811990 1754 1754 1754 1754 0
131 20250311 163800 2840811990 1754 1754 1754 1754 0
132 20250311 163700 2840811990 1754 1754 1754 1754 0
133 20250311 163600 2840811990 1754 1754 1754 1754 0
134 20250311 163500 2840811990 1754 1754 1754 1754 0
135 20250311 163400 2840811990 1754 1754 1754 1754 0
136 20250311 163300 2840811990 1754 1754 1754 1754 0
137 20250311 163200 2840811990 1754 1754 1754 1754 0
138 20250311 163100 2840811990 1754 1754 1754 1754 0
139 20250311 163000 2840811990 1754 1754 1754 1754 0
140 20250311 162900 2840811990 1754 1754 1754 1754 0
141 20250311 162800 2840811990 1754 1754 1754 1754 0
142 20250311 162700 2840811990 1754 1754 1754 1754 0
143 20250311 162600 2840811990 1754 1754 1754 1754 0
144 20250311 162500 2840811990 1754 1754 1754 1754 0
145 20250311 162400 2840811990 1754 1754 1754 1754 0
146 20250311 162300 2840811990 1754 1754 1754 1754 0
147 20250311 162200 2840811990 1754 1754 1754 1754 0
148 20250311 162100 2840811990 1754 1754 1754 1754 0
149 20250311 162000 2840811990 1754 1754 1754 1754 0
150 20250311 161900 2840811990 1754 1754 1754 1754 0
151 20250311 161800 2840811990 1754 1754 1754 1754 0
152 20250311 161700 2840811990 1754 1754 1754 1754 22314
153 20250311 161600 2840811990 1754 1754 1754 1754 0
154 20250311 161500 2840811990 1754 1754 1754 1754 0
155 20250311 161400 2840811990 1754 1754 1754 1754 0
156 20250311 161300 2840811990 1754 1754 1754 1754 0
157 20250311 161200 2840811990 1754 1754 1754 1754 0
158 20250311 161100 2840811990 1754 1754 1754 1754 0
159 20250311 161000 2840811990 1754 1754 1754 1754 0
160 20250311 160900 2840811990 1754 1754 1754 1754 0
161 20250311 160800 2840811990 1754 1754 1754 1754 0
162 20250311 160700 2840811990 1754 1754 1754 1754 0
163 20250311 160600 2840811990 1754 1754 1754 1754 0
164 20250311 160500 2840811990 1754 1754 1754 1754 0
165 20250311 160400 2840811990 1754 1754 1754 1754 0
166 20250311 160300 2840811990 1754 1754 1754 1754 0
167 20250311 160200 2840811990 1754 1754 1754 1754 0
168 20250311 160100 2840811990 1754 1754 1754 1754 0
169 20250311 160000 2840811990 1754 1754 1754 1754 0
170 20250311 155900 2840811990 1754 1754 1754 1754 0
171 20250311 155800 2840811990 1754 1754 1754 1754 0
172 20250311 155700 2840811990 1754 1754 1754 1754 0
173 20250311 155600 2840811990 1754 1754 1754 1754 0
174 20250311 155500 2840811990 1754 1754 1754 1754 0
175 20250311 155400 2840811990 1754 1754 1754 1754 0
176 20250311 155300 2840811990 1754 1754 1754 1754 0
177 20250311 155200 2840811990 1754 1754 1754 1754 0
178 20250311 155100 2840811990 1754 1754 1754 1754 0
179 20250311 155000 2840811990 1754 1754 1754 1754 0
180 20250311 154900 2840811990 1754 1754 1754 1754 0
181 20250311 154800 2840811990 1754 1754 1754 1754 0
182 20250311 154700 2840811990 1754 1754 1754 1754 22314
183 20250311 154600 2840811990 1754 1754 1754 1754 0
184 20250311 154500 2840811990 1754 1754 1754 1754 0
185 20250311 154400 2840811990 1754 1754 1754 1754 0
186 20250311 154300 2840811990 1754 1754 1754 1754 0
187 20250311 154200 2840811990 1754 1754 1754 1754 0
188 20250311 154100 2840811990 1754 1754 1754 1754 0
189 20250311 154000 2840811990 1754 1754 1754 1754 0
190 20250311 153900 2840811990 1754 1754 1754 1754 0
191 20250311 153800 2840811990 1754 1754 1754 1754 0
192 20250311 153700 2840811990 1754 1754 1754 1754 0
193 20250311 153600 2840811990 1754 1754 1754 1754 0
194 20250311 153500 2840811990 1754 1754 1754 1754 0
195 20250311 153400 2840811990 1754 1754 1754 1754 0
196 20250311 153300 2840811990 1754 1754 1754 1754 0
197 20250311 153200 2840811990 1754 1754 1754 1754 0
198 20250311 153100 2840811990 1754 1754 1754 1754 0
199 20250311 153000 2840811990 1754 1754 1754 1754 22314
200 20250311 152900 2801673234 1753 1753 1753 1753 0
201 20250311 152800 2801673234 1753 1753 1753 1753 0
202 20250311 152700 2801673234 1753 1753 1753 1753 0
203 20250311 152600 2801673234 1753 1753 1753 1753 0
204 20250311 152500 2801673234 1753 1753 1753 1753 0
205 20250311 152400 2801673234 1753 1753 1753 1753 0
206 20250311 152300 2801673234 1753 1753 1753 1753 0
207 20250311 152200 2801673234 1753 1753 1753 1753 0
208 20250311 152100 2801673234 1753 1753 1753 1753 0
209 20250311 152000 2801673234 1753 1753 1753 1753 0
210 20250311 151900 2801673234 1753 1751 1753 1750 4029
211 20250311 151800 2794617188 1750 1751 1751 1750 8029
212 20250311 151700 2780558672 1751 1752 1752 1751 1643
213 20250311 151600 2777680567 1752 1751 1752 1751 4445
214 20250311 151500 2769893339 1752 1751 1752 1751 3236
215 20250311 151400 2764226472 1752 1752 1752 1751 446
216 20250311 151300 2763445173 1752 1751 1752 1751 42
217 20250311 151200 2763371610 1752 1752 1752 1752 3011
218 20250311 151100 2758096338 1752 1751 1752 1751 133
219 20250311 151000 2757863444 1752 1752 1752 1752 44
220 20250311 150900 2757786356 1752 1752 1752 1752 127
221 20250311 150800 2757563852 1752 1750 1752 1750 5210
222 20250311 150700 2748441051 1751 1751 1751 1751 17
223 20250311 150600 2748411284 1751 1750 1751 1750 7679
224 20250311 150500 2734972401 1751 1751 1751 1751 31
225 20250311 150400 2734918120 1751 1751 1751 1750 799
226 20250311 150300 2733519149 1750 1751 1751 1750 5452
227 20250311 150200 2723976278 1751 1752 1752 1751 7191
228 20250311 150100 2711384818 1752 1751 1752 1751 2072
229 20250311 150000 2707755935 1752 1751 1752 1751 23
230 20250311 145900 2707715651 1751 1751 1752 1750 4318
231 20250311 145800 2700154824 1751 1751 1751 1750 2398
232 20250311 145700 2695956069 1751 1751 1751 1751 3120
233 20250311 145600 2690492949 1750 1750 1750 1750 3533
234 20250311 145500 2684310199 1750 1750 1750 1750 5250
235 20250311 145400 2675122699 1750 1751 1751 1750 9681
236 20250311 145300 2658173016 1751 1751 1751 1751 4477
237 20250311 145200 2650333789 1751 1752 1752 1751 5696
238 20250311 145100 2640359718 1752 1752 1752 1752 1048
239 20250311 145000 2638523622 1752 1753 1753 1752 6167
240 20250311 144900 2627718888 1753 1752 1753 1752 2068
241 20250311 144800 2624093685 1752 1753 1753 1752 215
242 20250311 144700 2623716791 1752 1752 1752 1752 2138
243 20250311 144600 2619971015 1753 1752 1753 1752 441
244 20250311 144500 2619198374 1752 1754 1754 1752 2726
245 20250311 144400 2614419720 1754 1753 1754 1753 201
246 20250311 144300 2614067366 1754 1753 1754 1753 1776
247 20250311 144200 2610954035 1753 1753 1753 1752 2274
248 20250311 144100 2606969477 1752 1752 1752 1752 499
249 20250311 144000 2606095229 1753 1753 1753 1753 0
250 20250311 143900 2606095229 1753 1753 1753 1753 1000
251 20250311 143800 2604342229 1753 1753 1753 1753 1850
252 20250311 143700 2601099179 1753 1753 1754 1753 1394
253 20250311 143600 2598655340 1753 1752 1753 1752 5091
254 20250311 143500 2589730919 1753 1753 1753 1753 230
255 20250311 143400 2589327729 1752 1752 1752 1752 100
256 20250311 143300 2589152529 1752 1752 1752 1752 2000
257 20250311 143200 2585648529 1752 1753 1753 1752 1626
258 20250311 143100 2582799151 1753 1753 1753 1752 646
259 20250311 143000 2581666944 1753 1753 1753 1753 100
260 20250311 142900 2581491644 1753 1753 1753 1753 0
261 20250311 142800 2581491644 1753 1753 1753 1753 827
262 20250311 142700 2580041913 1753 1753 1753 1753 4330
263 20250311 142600 2572451423 1754 1754 1754 1754 640
264 20250311 142500 2571328863 1754 1754 1754 1754 30
265 20250311 142400 2571276243 1754 1753 1754 1753 143
266 20250311 142300 2571025478 1753 1754 1754 1753 8
267 20250311 142200 2571011448 1754 1754 1754 1754 575
268 20250311 142100 2570002898 1753 1753 1753 1753 2
269 20250311 142000 2569999392 1753 1753 1753 1753 319
270 20250311 141900 2569440185 1753 1753 1753 1753 452
271 20250311 141800 2568647829 1753 1753 1753 1753 1135
272 20250311 141700 2566658174 1753 1753 1753 1753 2
273 20250311 141600 2566654668 1753 1753 1753 1753 2000
274 20250311 141500 2563148668 1754 1754 1754 1754 103
275 20250311 141400 2562968006 1753 1753 1753 1753 100
276 20250311 141300 2562792706 1754 1754 1754 1754 2091
277 20250311 141200 2559125092 1753 1753 1753 1753 2909
278 20250311 141100 2554025615 1754 1754 1754 1752 5
279 20250311 141000 2554016849 1752 1754 1754 1752 9725
280 20250311 140900 2536967845 1754 1755 1755 1754 19
281 20250311 140800 2536934518 1755 1755 1755 1755 8862
282 20250311 140700 2521381708 1755 1755 1755 1755 759
283 20250311 140600 2520049663 1755 1755 1755 1755 901
284 20250311 140500 2518468408 1755 1755 1755 1755 112
285 20250311 140400 2518271848 1754 1755 1755 1754 70
286 20250311 140300 2518148999 1755 1755 1755 1755 46
287 20250311 140200 2518068269 1754 1755 1755 1754 834
288 20250311 140100 2516605133 1755 1754 1755 1754 201
289 20250311 140000 2516252379 1754 1755 1755 1754 102
290 20250311 135900 2516073470 1755 1754 1755 1754 9177
291 20250311 135800 2499969903 1754 1754 1754 1754 268
292 20250311 135700 2499499831 1754 1754 1754 1754 4002
293 20250311 135600 2492480323 1754 1755 1755 1754 3042
294 20250311 135500 2487144645 1754 1754 1755 1754 1011
295 20250311 135400 2485371341 1754 1754 1754 1754 2583
296 20250311 135300 2480840759 1754 1754 1755 1754 3914
297 20250311 135200 2473975576 1754 1754 1754 1754 5402
298 20250311 135100 2464500468 1755 1755 1755 1755 50
299 20250311 135000 2464412718 1754 1755 1755 1754 76
300 20250311 134900 2464279412 1754 1755 1755 1754 91
301 20250311 134800 2464119788 1755 1755 1755 1755 259
302 20250311 134700 2463665243 1754 1755 1755 1754 181
303 20250311 134600 2463347764 1754 1754 1755 1754 2174
304 20250311 134500 2459534468 1756 1755 1756 1754 4526
305 20250311 134400 2451593335 1755 1755 1755 1755 2
306 20250311 134300 2451589825 1755 1755 1755 1755 0
307 20250311 134200 2451589825 1755 1755 1755 1755 0
308 20250311 134100 2451589825 1755 1755 1755 1755 639
309 20250311 134000 2450468380 1754 1754 1754 1753 132
310 20250311 133900 2450236951 1754 1754 1754 1754 2388
311 20250311 133800 2446048399 1754 1756 1756 1753 17415
312 20250311 133700 2415497486 1756 1756 1756 1756 12999
313 20250311 133600 2392671242 1756 1756 1756 1756 5000
314 20250311 133500 2383891242 1757 1758 1758 1757 7483
315 20250311 133400 2370743111 1757 1755 1757 1755 4025
316 20250311 133300 2363672116 1756 1757 1757 1756 1038
317 20250311 133200 2361848360 1755 1756 1758 1755 8944
318 20250311 133100 2346139367 1756 1756 1756 1755 17
319 20250311 133000 2346109516 1756 1755 1756 1755 553
320 20250311 132900 2345138950 1756 1755 1756 1755 711
321 20250311 132800 2343891143 1755 1756 1756 1755 440
322 20250311 132700 2343118917 1755 1755 1757 1755 7021
323 20250311 132600 2330790239 1755 1754 1755 1754 7856
324 20250311 132500 2317006006 1754 1754 1755 1754 56
325 20250311 132400 2316907779 1755 1754 1755 1754 8402
326 20250311 132300 2302170670 1754 1754 1754 1753 556
327 20250311 132200 2301195448 1754 1752 1754 1752 11773
328 20250311 132100 2280560371 1752 1752 1753 1752 1460
329 20250311 132000 2278002450 1753 1753 1753 1752 155
330 20250311 131900 2277730834 1753 1752 1753 1752 3980
331 20250311 131800 2270757871 1751 1752 1753 1751 10138
332 20250311 131700 2252999485 1752 1752 1752 1752 213
333 20250311 131600 2252626309 1752 1752 1752 1752 2514
334 20250311 131500 2248221781 1752 1752 1752 1751 2200
335 20250311 131400 2244367383 1751 1751 1751 1751 223
336 20250311 131300 2243976910 1752 1752 1752 1751 341
337 20250311 131200 2243379779 1752 1751 1752 1751 1230
338 20250311 131100 2241225047 1752 1752 1752 1752 38
339 20250311 131000 2241158471 1751 1751 1751 1751 350
340 20250311 130900 2240545621 1752 1751 1752 1751 10432
341 20250311 130800 2222279187 1752 1752 1752 1751 2965
342 20250311 130700 2217084509 1752 1752 1752 1752 3
343 20250311 130600 2217079253 1751 1752 1752 1751 1600
344 20250311 130500 2214277154 1752 1751 1752 1751 1032
345 20250311 130400 2212470121 1751 1751 1751 1751 134
346 20250311 130300 2212235487 1750 1751 1751 1750 417
347 20250311 130200 2211505537 1751 1752 1752 1750 13794
348 20250311 130100 2187360395 1752 1752 1752 1751 325
349 20250311 130000 2186791296 1752 1751 1752 1751 813
350 20250311 125900 2185367591 1752 1752 1752 1752 6
351 20250311 125800 2185357079 1752 1751 1752 1751 4305
352 20250311 125700 2177819022 1751 1751 1751 1751 958
353 20250311 125600 2176141564 1751 1751 1751 1750 1116
354 20250311 125500 2174187450 1750 1750 1750 1750 3060
355 20250311 125400 2168832450 1750 1750 1750 1750 96
356 20250311 125300 2168664450 1749 1749 1749 1749 107
357 20250311 125200 2168477307 1750 1750 1750 1750 118
358 20250311 125100 2168270807 1750 1749 1750 1749 246
359 20250311 125000 2167840552 1750 1749 1750 1749 5177
360 20250311 124900 2158785977 1750 1750 1750 1749 108
361 20250311 124800 2158597083 1749 1749 1750 1749 370
362 20250311 124700 2157949952 1750 1750 1750 1750 0
363 20250311 124600 2157949952 1750 1749 1750 1749 411
364 20250311 124500 2157231101 1750 1750 1750 1750 399
365 20250311 124400 2156532851 1750 1751 1751 1749 3008
366 20250311 124300 2151267288 1751 1752 1752 1751 1538
367 20250311 124200 2148574249 1751 1751 1751 1751 128
368 20250311 124100 2148350121 1751 1753 1753 1751 1202
369 20250311 124000 2146243730 1753 1752 1753 1751 2392
370 20250311 123900 2142052286 1752 1752 1753 1752 965
371 20250311 123800 2140361605 1753 1753 1753 1753 684
372 20250311 123700 2139162553 1753 1752 1753 1752 32
373 20250311 123600 2139106487 1753 1753 1753 1753 1761
374 20250311 123500 2136019454 1754 1753 1754 1753 1703
375 20250311 123400 2133034082 1754 1754 1754 1753 2018
376 20250311 123300 2129496525 1752 1751 1753 1749 23779
377 20250311 123200 2087849882 1751 1751 1751 1751 35
378 20250311 123100 2087788597 1750 1750 1751 1750 827
379 20250311 123000 2086341345 1750 1750 1750 1750 50
380 20250311 122900 2086253845 1751 1750 1751 1750 1033
381 20250311 122800 2084445064 1750 1750 1750 1750 1
382 20250311 122700 2084443314 1751 1749 1751 1748 19608
383 20250311 122600 2050137974 1748 1749 1749 1748 116
384 20250311 122500 2049935205 1748 1748 1748 1748 2333
385 20250311 122400 2045857121 1749 1749 1749 1748 163
386 20250311 122300 2045572134 1749 1749 1749 1749 17
387 20250311 122200 2045542401 1749 1749 1749 1749 14
388 20250311 122100 2045517915 1749 1751 1751 1749 13270
389 20250311 122000 2022295357 1750 1750 1750 1749 3589
390 20250311 121900 2016014627 1749 1749 1749 1749 3967
391 20250311 121800 2009076344 1749 1749 1749 1749 1463
392 20250311 121700 2006517557 1748 1748 1749 1748 690
393 20250311 121600 2005311206 1749 1748 1749 1748 2465
394 20250311 121500 2001002385 1747 1747 1747 1747 2582
395 20250311 121400 1996491631 1747 1746 1747 1745 2001
396 20250311 121300 1992997495 1747 1747 1748 1747 576
397 20250311 121200 1991991222 1748 1748 1748 1747 9
398 20250311 121100 1991975491 1748 1748 1748 1748 53
399 20250311 121000 1991882847 1748 1748 1749 1747 4823
400 20250311 120900 1983452323 1748 1747 1748 1747 1505
401 20250311 120800 1980823083 1748 1748 1748 1747 42
402 20250311 120700 1980749707 1746 1747 1747 1746 6442
403 20250311 120600 1969495547 1746 1747 1747 1746 268
404 20250311 120500 1969027616 1746 1746 1746 1746 1132
405 20250311 120400 1967051144 1746 1745 1746 1745 5250
406 20250311 120300 1957886573 1744 1744 1744 1744 2
407 20250311 120200 1957883085 1745 1744 1745 1744 61
408 20250311 120100 1957776642 1744 1744 1744 1744 2000
409 20250311 120000 1954288642 1744 1743 1744 1743 4824
410 20250311 115900 1945876368 1743 1744 1744 1743 103
411 20250311 115800 1945696836 1744 1744 1744 1744 6010
412 20250311 115700 1935215396 1743 1743 1743 1743 2410
413 20250311 115600 1931014766 1744 1744 1744 1744 0
414 20250311 115500 1931014766 1744 1744 1744 1744 687
415 20250311 115400 1929816638 1744 1743 1744 1743 50
416 20250311 115300 1929729449 1744 1743 1744 1743 973
417 20250311 115200 1928032838 1743 1744 1744 1742 2069
418 20250311 115100 1924424866 1744 1744 1745 1742 14149
419 20250311 115000 1899754055 1743 1744 1744 1743 4222
420 20250311 114900 1892394237 1744 1744 1744 1744 551
421 20250311 114800 1891433293 1744 1744 1744 1743 8541
422 20250311 114700 1876542108 1744 1745 1745 1744 3240
423 20250311 114600 1870891531 1744 1745 1745 1744 7357
424 20250311 114500 1858053804 1745 1745 1745 1745 1374
425 20250311 114400 1855656174 1745 1746 1746 1745 419
426 20250311 114300 1854924886 1746 1745 1746 1745 1058
427 20250311 114200 1853078175 1745 1746 1746 1745 256
428 20250311 114100 1852631424 1746 1746 1746 1746 95
429 20250311 114000 1852465554 1746 1746 1746 1746 264
430 20250311 113900 1852004610 1746 1746 1746 1746 905
431 20250311 113800 1850424480 1746 1747 1747 1746 327
432 20250311 113700 1849853338 1747 1747 1747 1747 0
433 20250311 113600 1849853338 1747 1746 1747 1746 835
434 20250311 113500 1848394908 1746 1747 1747 1746 849
435 20250311 113400 1846912534 1746 1747 1747 1746 19
436 20250311 113300 1846879350 1746 1746 1747 1746 66
437 20250311 113200 1846764113 1746 1745 1747 1744 7385
438 20250311 113100 1833873853 1745 1745 1745 1745 51
439 20250311 113000 1833784858 1745 1745 1745 1745 521
440 20250311 112900 1832875713 1745 1745 1746 1745 2340
441 20250311 112800 1828792405 1746 1745 1746 1745 533
442 20250311 112700 1827862319 1745 1745 1745 1745 502
443 20250311 112600 1826986329 1744 1745 1745 1744 4146
444 20250311 112500 1819751569 1746 1746 1746 1746 1433
445 20250311 112400 1817249551 1746 1746 1746 1746 445
446 20250311 112300 1816472581 1746 1746 1747 1746 4440
447 20250311 112200 1808720331 1747 1747 1747 1746 1311
448 20250311 112100 1806430514 1747 1747 1747 1746 545
449 20250311 112000 1805478799 1747 1747 1747 1747 1325
450 20250311 111900 1803164024 1746 1746 1747 1745 3699
451 20250311 111800 1796705688 1746 1745 1747 1745 9097
452 20250311 111700 1780825095 1745 1745 1745 1745 172
453 20250311 111600 1780524955 1744 1745 1745 1744 1775
454 20250311 111500 1777428781 1746 1745 1746 1745 1432
455 20250311 111400 1774929937 1745 1745 1746 1745 604
456 20250311 111300 1773875956 1745 1744 1745 1744 9337
457 20250311 111200 1757589815 1744 1744 1744 1743 154
458 20250311 111100 1757321339 1744 1744 1744 1744 344
459 20250311 111000 1756721403 1744 1742 1744 1742 3878
460 20250311 110900 1749965727 1741 1741 1741 1741 1510
461 20250311 110800 1747336817 1741 1741 1741 1741 410
462 20250311 110700 1746623007 1741 1741 1741 1741 215
463 20250311 110600 1746248692 1741 1742 1742 1741 8007
464 20250311 110500 1732308495 1741 1742 1742 1741 687
465 20250311 110400 1731112410 1741 1742 1742 1741 1010
466 20250311 110300 1729353310 1741 1742 1742 1741 1447
467 20250311 110200 1726832683 1742 1740 1742 1740 3854
468 20250311 110100 1720123545 1740 1740 1741 1740 1028
469 20250311 110000 1718334491 1740 1740 1741 1738 2036
470 20250311 105900 1714791835 1738 1739 1739 1738 2009
471 20250311 105800 1711298297 1739 1740 1740 1739 1349
472 20250311 105700 1708952385 1739 1739 1739 1739 130
473 20250311 105600 1708726315 1739 1739 1739 1739 108
474 20250311 105500 1708538503 1738 1740 1740 1738 1943
475 20250311 105400 1705159634 1740 1739 1740 1739 144
476 20250311 105300 1704909214 1739 1740 1740 1739 1072
477 20250311 105200 1703044928 1740 1740 1740 1740 1446
478 20250311 105100 1700528888 1740 1742 1742 1740 6411
479 20250311 105000 1689368025 1742 1742 1742 1742 308
480 20250311 104900 1688831489 1742 1742 1742 1741 2022
481 20250311 104800 1685309314 1742 1741 1742 1741 2472
482 20250311 104700 1681005539 1742 1741 1744 1741 24135
483 20250311 104600 1638945155 1742 1741 1742 1740 3901
484 20250311 104500 1632154094 1741 1742 1742 1740 246
485 20250311 104400 1631726047 1740 1740 1740 1740 300
486 20250311 104300 1631204047 1740 1742 1742 1740 232
487 20250311 104200 1630800365 1742 1741 1742 1741 1074
488 20250311 104100 1628929857 1742 1742 1742 1742 0
489 20250311 104000 1628929857 1742 1742 1742 1742 49
490 20250311 103900 1628844499 1742 1740 1742 1740 3082
491 20250311 103800 1623478836 1741 1738 1741 1738 3059
492 20250311 103700 1618161792 1740 1741 1741 1738 1518
493 20250311 103600 1615521184 1740 1740 1740 1740 598
494 20250311 103500 1614480664 1740 1740 1740 1738 103
495 20250311 103400 1614301448 1740 1738 1740 1738 201
496 20250311 103300 1613951909 1738 1739 1739 1738 1443
497 20250311 103200 1611443470 1738 1739 1739 1738 111
498 20250311 103100 1611250541 1738 1738 1739 1737 9313
499 20250311 103000 1595062630 1739 1740 1740 1739 639
500 20250311 102900 1593951392 1739 1739 1739 1739 1715
501 20250311 102800 1590969007 1739 1740 1740 1739 1008
502 20250311 102700 1589216087 1740 1740 1740 1740 2192
503 20250311 102600 1585402007 1741 1741 1742 1740 3580
504 20250311 102500 1579169391 1740 1739 1742 1739 9382
505 20250311 102400 1562838368 1739 1739 1739 1738 1176
506 20250311 102300 1560793322 1739 1738 1739 1737 3634
507 20250311 102200 1554475378 1738 1738 1739 1738 4455
508 20250311 102100 1546732270 1738 1738 1738 1738 7668
509 20250311 102000 1533405286 1737 1736 1737 1736 965
510 20250311 101900 1531729281 1736 1737 1737 1736 414
511 20250311 101800 1531010576 1737 1735 1737 1735 3485
512 20250311 101700 1524961420 1736 1736 1736 1735 4748
513 20250311 101600 1516719961 1735 1737 1737 1735 8714
514 20250311 101500 1501595966 1736 1737 1737 1736 4961
515 20250311 101400 1492983429 1736 1736 1736 1736 1192
516 20250311 101300 1490914117 1737 1737 1737 1736 10633
517 20250311 101200 1472455180 1738 1741 1741 1736 5303
518 20250311 101100 1463248365 1741 1738 1741 1738 1410
519 20250311 101000 1460796269 1738 1738 1738 1736 3463
520 20250311 100900 1454784490 1736 1738 1738 1736 12486
521 20250311 100800 1433085748 1738 1738 1740 1736 10578
522 20250311 100700 1414710984 1737 1741 1742 1737 30181
523 20250311 100600 1362204404 1741 1742 1743 1741 7866
524 20250311 100500 1348506774 1743 1743 1745 1743 74565
525 20250311 100400 1218538078 1743 1743 1743 1743 7617
526 20250311 100300 1205261647 1743 1742 1743 1742 1665
527 20250311 100200 1202361052 1742 1742 1742 1740 4548
528 20250311 100100 1194441706 1741 1741 1741 1741 765
529 20250311 100000 1193109841 1741 1740 1741 1740 10177
530 20250311 095900 1175401753 1739 1740 1740 1739 1486
531 20250311 095800 1172817450 1739 1740 1740 1739 1257
532 20250311 095700 1170630370 1740 1739 1740 1739 9910
533 20250311 095600 1153388775 1739 1739 1739 1739 4184
534 20250311 095500 1146112799 1739 1740 1740 1737 12169
535 20250311 095400 1124961662 1740 1739 1740 1738 11135
536 20250311 095300 1105595465 1740 1741 1742 1739 17228
537 20250311 095200 1075611357 1741 1741 1742 1740 18667
538 20250311 095100 1043125199 1741 1742 1743 1740 60658
539 20250311 095000 937469115 1742 1747 1747 1742 51389
540 20250311 094900 847861443 1748 1746 1748 1745 2864
541 20250311 094800 842859665 1748 1750 1750 1745 16054
542 20250311 094700 814804444 1751 1749 1751 1749 231
543 20250311 094600 814400363 1749 1751 1751 1749 8831
544 20250311 094500 798945937 1751 1752 1752 1750 4900
545 20250311 094400 790361425 1754 1754 1754 1752 118
546 20250311 094300 790154677 1751 1751 1751 1751 1402
547 20250311 094200 787699775 1750 1752 1754 1750 5660
548 20250311 094100 777792639 1751 1751 1751 1751 16
549 20250311 094000 777764623 1751 1752 1752 1751 829
550 20250311 093900 776312289 1752 1753 1753 1750 16953
551 20250311 093800 746620187 1754 1755 1756 1753 4245
552 20250311 093700 739171143 1755 1755 1755 1755 1043
553 20250311 093600 737340678 1755 1756 1756 1751 4226
554 20250311 093500 729940355 1756 1754 1756 1752 6673
555 20250311 093400 718229859 1754 1755 1756 1754 1703
556 20250311 093300 715241093 1754 1749 1754 1749 5937
557 20250311 093200 704848186 1749 1749 1749 1745 597
558 20250311 093100 703805784 1745 1747 1749 1745 2877
559 20250311 093000 698779298 1747 1746 1747 1745 1291
560 20250311 092900 696524333 1746 1746 1746 1746 931
561 20250311 092800 694898807 1746 1747 1747 1746 1075
562 20250311 092700 693021747 1747 1746 1747 1744 14268
563 20250311 092600 668122952 1747 1746 1747 1745 4218
564 20250311 092500 660756971 1746 1744 1746 1744 1582
565 20250311 092400 657997003 1744 1748 1748 1743 16475
566 20250311 092300 629241654 1747 1749 1750 1747 2363
567 20250311 092200 625111681 1750 1749 1750 1747 3546
568 20250311 092100 618910224 1750 1748 1750 1747 4436
569 20250311 092000 611149200 1750 1751 1751 1746 1155
570 20250311 091900 609127694 1751 1755 1755 1751 1332
571 20250311 091800 606791151 1754 1752 1755 1747 2791
572 20250311 091700 601909367 1753 1748 1753 1748 15022
573 20250311 091600 575595796 1743 1740 1745 1740 13237
574 20250311 091500 552528925 1740 1742 1742 1738 17778
575 20250311 091400 521593323 1743 1742 1743 1741 10303
576 20250311 091300 503640873 1740 1740 1741 1739 11920
577 20250311 091200 482894976 1740 1735 1742 1733 17452
578 20250311 091100 452584356 1735 1742 1742 1735 39019
579 20250311 091000 384749482 1741 1748 1752 1741 37206
580 20250311 090900 319827965 1749 1749 1749 1747 15894
581 20250311 090800 292044757 1749 1754 1754 1749 7608
582 20250311 090700 278725594 1754 1753 1755 1750 43511
583 20250311 090600 202528368 1753 1755 1756 1753 5279
584 20250311 090500 193265014 1755 1751 1755 1748 2372
585 20250311 090400 189113307 1751 1751 1751 1747 10666
586 20250311 090300 170454305 1750 1745 1751 1745 3144
587 20250311 090200 164957757 1747 1744 1747 1740 21560
588 20250311 090100 127348259 1744 1756 1756 1737 14157
589 20250311 090000 102682872 1758 1743 1760 1736 58884

1
005880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,176770,321209950,317832460,577535490100,0.06
20250306,173819,321209950,317567313,586850578650,0.05
20250305,139572,321209950,254579328,585886948800,0.04
20250304,147986,321209950,254239948,551838694100,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 176770 321209950 317832460 577535490100 0.06
3 20250306 173819 321209950 317567313 586850578650 0.05
4 20250305 139572 321209950 254579328 585886948800 0.04
5 20250304 147986 321209950 254239948 551838694100 0.05