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

591
006490/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184900,4243197756,1410,1410,1410,1410,78558
20250311,184800,4243197756,1410,1410,1410,1410,0
20250311,184700,4243197756,1410,1410,1410,1410,0
20250311,184600,4243197756,1410,1410,1410,1410,0
20250311,184500,4243197756,1410,1410,1410,1410,0
20250311,184400,4243197756,1410,1410,1410,1410,0
20250311,184300,4243197756,1410,1410,1410,1410,0
20250311,184200,4243197756,1410,1410,1410,1410,0
20250311,184100,4243197756,1410,1410,1410,1410,0
20250311,184000,4243197756,1410,1410,1410,1410,0
20250311,183900,4243197756,1410,1410,1410,1410,0
20250311,183800,4243197756,1410,1410,1410,1410,0
20250311,183700,4243197756,1410,1410,1410,1410,0
20250311,183600,4243197756,1410,1410,1410,1410,0
20250311,183500,4243197756,1410,1410,1410,1410,0
20250311,183400,4243197756,1410,1410,1410,1410,0
20250311,183300,4243197756,1410,1410,1410,1410,0
20250311,183200,4243197756,1410,1410,1410,1410,0
20250311,183100,4243197756,1410,1410,1410,1410,0
20250311,183000,4243197756,1410,1410,1410,1410,0
20250311,182900,4243197756,1410,1410,1410,1410,0
20250311,182800,4243197756,1410,1410,1410,1410,0
20250311,182700,4243197756,1410,1410,1410,1410,0
20250311,182600,4243197756,1410,1410,1410,1410,0
20250311,182500,4243197756,1410,1410,1410,1410,0
20250311,182400,4243197756,1410,1410,1410,1410,0
20250311,182300,4243197756,1410,1410,1410,1410,0
20250311,182200,4243197756,1410,1410,1410,1410,0
20250311,182100,4243197756,1410,1410,1410,1410,0
20250311,182000,4243197756,1410,1410,1410,1410,0
20250311,181900,4243197756,1410,1410,1410,1410,78558
20250311,181800,4243197756,1410,1410,1410,1410,0
20250311,181700,4243197756,1410,1410,1410,1410,0
20250311,181600,4243197756,1410,1410,1410,1410,0
20250311,181500,4243197756,1410,1410,1410,1410,0
20250311,181400,4243197756,1410,1410,1410,1410,0
20250311,181300,4243197756,1410,1410,1410,1410,0
20250311,181200,4243197756,1410,1410,1410,1410,0
20250311,181100,4243197756,1410,1410,1410,1410,0
20250311,181000,4243197756,1410,1410,1410,1410,0
20250311,180900,4243197756,1410,1410,1410,1410,0
20250311,180800,4243197756,1410,1410,1410,1410,0
20250311,180700,4243197756,1410,1410,1410,1410,0
20250311,180600,4243197756,1410,1410,1410,1410,0
20250311,180500,4243197756,1410,1410,1410,1410,0
20250311,180400,4243197756,1410,1410,1410,1410,0
20250311,180300,4243197756,1410,1410,1410,1410,0
20250311,180200,4243197756,1410,1410,1410,1410,0
20250311,180100,4243197756,1410,1410,1410,1410,0
20250311,180000,4243197756,1410,1410,1410,1410,0
20250311,175900,4243197756,1410,1410,1410,1410,0
20250311,175800,4243197756,1410,1410,1410,1410,0
20250311,175700,4243197756,1410,1410,1410,1410,0
20250311,175600,4243197756,1410,1410,1410,1410,0
20250311,175500,4243197756,1410,1410,1410,1410,0
20250311,175400,4243197756,1410,1410,1410,1410,0
20250311,175300,4243197756,1410,1410,1410,1410,0
20250311,175200,4243197756,1410,1410,1410,1410,0
20250311,175100,4243197756,1410,1410,1410,1410,0
20250311,175000,4243197756,1410,1410,1410,1410,0
20250311,174900,4243197756,1410,1410,1410,1410,78558
20250311,174800,4243197756,1410,1410,1410,1410,0
20250311,174700,4243197756,1410,1410,1410,1410,0
20250311,174600,4243197756,1410,1410,1410,1410,0
20250311,174500,4243197756,1410,1410,1410,1410,0
20250311,174400,4243197756,1410,1410,1410,1410,0
20250311,174300,4243197756,1410,1410,1410,1410,0
20250311,174200,4243197756,1410,1410,1410,1410,0
20250311,174100,4243197756,1410,1410,1410,1410,0
20250311,174000,4243197756,1410,1410,1410,1410,0
20250311,173900,4243197756,1410,1410,1410,1410,0
20250311,173800,4243197756,1410,1410,1410,1410,0
20250311,173700,4243197756,1410,1410,1410,1410,0
20250311,173600,4243197756,1410,1410,1410,1410,0
20250311,173500,4243197756,1410,1410,1410,1410,0
20250311,173400,4243197756,1410,1410,1410,1410,0
20250311,173300,4243197756,1410,1410,1410,1410,0
20250311,173200,4243197756,1410,1410,1410,1410,0
20250311,173100,4243197756,1410,1410,1410,1410,0
20250311,173000,4243197756,1410,1410,1410,1410,0
20250311,172900,4243197756,1410,1410,1410,1410,0
20250311,172800,4243197756,1410,1410,1410,1410,0
20250311,172700,4243197756,1410,1410,1410,1410,0
20250311,172600,4243197756,1410,1410,1410,1410,0
20250311,172500,4243197756,1410,1410,1410,1410,0
20250311,172400,4243197756,1410,1410,1410,1410,0
20250311,172300,4243197756,1410,1410,1410,1410,0
20250311,172200,4243197756,1410,1410,1410,1410,0
20250311,172100,4243197756,1410,1410,1410,1410,0
20250311,172000,4243197756,1410,1410,1410,1410,0
20250311,171900,4243197756,1410,1410,1410,1410,78558
20250311,171800,4243197756,1410,1410,1410,1410,0
20250311,171700,4243197756,1410,1410,1410,1410,0
20250311,171600,4243197756,1410,1410,1410,1410,0
20250311,171500,4243197756,1410,1410,1410,1410,0
20250311,171400,4243197756,1410,1410,1410,1410,0
20250311,171300,4243197756,1410,1410,1410,1410,0
20250311,171200,4243197756,1410,1410,1410,1410,0
20250311,171100,4243197756,1410,1410,1410,1410,0
20250311,171000,4243197756,1410,1410,1410,1410,0
20250311,170900,4243197756,1410,1410,1410,1410,0
20250311,170800,4243197756,1410,1410,1410,1410,0
20250311,170700,4243197756,1410,1410,1410,1410,0
20250311,170600,4243197756,1410,1410,1410,1410,0
20250311,170500,4243197756,1410,1410,1410,1410,0
20250311,170400,4243197756,1410,1410,1410,1410,0
20250311,170300,4243197756,1410,1410,1410,1410,0
20250311,170200,4243197756,1410,1410,1410,1410,0
20250311,170100,4243197756,1410,1410,1410,1410,0
20250311,170000,4243197756,1410,1410,1410,1410,0
20250311,165900,4243197756,1410,1410,1410,1410,0
20250311,165800,4243197756,1410,1410,1410,1410,0
20250311,165700,4243197756,1410,1410,1410,1410,0
20250311,165600,4243197756,1410,1410,1410,1410,0
20250311,165500,4243197756,1410,1410,1410,1410,0
20250311,165400,4243197756,1410,1410,1410,1410,0
20250311,165300,4243197756,1410,1410,1410,1410,0
20250311,165200,4243197756,1410,1410,1410,1410,0
20250311,165100,4243197756,1410,1410,1410,1410,0
20250311,165000,4243197756,1410,1410,1410,1410,0
20250311,164900,4243197756,1410,1410,1410,1410,78558
20250311,164800,4243197756,1410,1410,1410,1410,0
20250311,164700,4243197756,1410,1410,1410,1410,0
20250311,164600,4243197756,1410,1410,1410,1410,0
20250311,164500,4243197756,1410,1410,1410,1410,0
20250311,164400,4243197756,1410,1410,1410,1410,0
20250311,164300,4243197756,1410,1410,1410,1410,0
20250311,164200,4243197756,1410,1410,1410,1410,0
20250311,164100,4243197756,1410,1410,1410,1410,0
20250311,164000,4243197756,1410,1410,1410,1410,0
20250311,163900,4243197756,1410,1410,1410,1410,0
20250311,163800,4243197756,1410,1410,1410,1410,0
20250311,163700,4243197756,1410,1410,1410,1410,0
20250311,163600,4243197756,1410,1410,1410,1410,0
20250311,163500,4243197756,1410,1410,1410,1410,0
20250311,163400,4243197756,1410,1410,1410,1410,0
20250311,163300,4243197756,1410,1410,1410,1410,0
20250311,163200,4243197756,1410,1410,1410,1410,0
20250311,163100,4243197756,1410,1410,1410,1410,0
20250311,163000,4243197756,1410,1410,1410,1410,0
20250311,162900,4243197756,1410,1410,1410,1410,0
20250311,162800,4243197756,1410,1410,1410,1410,0
20250311,162700,4243197756,1410,1410,1410,1410,0
20250311,162600,4243197756,1410,1410,1410,1410,0
20250311,162500,4243197756,1410,1410,1410,1410,0
20250311,162400,4243197756,1410,1410,1410,1410,0
20250311,162300,4243197756,1410,1410,1410,1410,0
20250311,162200,4243197756,1410,1410,1410,1410,0
20250311,162100,4243197756,1410,1410,1410,1410,0
20250311,162000,4243197756,1410,1410,1410,1410,0
20250311,161900,4243197756,1410,1410,1410,1410,78558
20250311,161800,4243197756,1410,1410,1410,1410,0
20250311,161700,4243197756,1410,1410,1410,1410,0
20250311,161600,4243197756,1410,1410,1410,1410,0
20250311,161500,4243197756,1410,1410,1410,1410,0
20250311,161400,4243197756,1410,1410,1410,1410,0
20250311,161300,4243197756,1410,1410,1410,1410,0
20250311,161200,4243197756,1410,1410,1410,1410,0
20250311,161100,4243197756,1410,1410,1410,1410,0
20250311,161000,4243197756,1410,1410,1410,1410,0
20250311,160900,4243197756,1410,1410,1410,1410,0
20250311,160800,4243197756,1410,1410,1410,1410,0
20250311,160700,4243197756,1410,1410,1410,1410,0
20250311,160600,4243197756,1410,1410,1410,1410,0
20250311,160500,4243197756,1410,1410,1410,1410,0
20250311,160400,4243197756,1410,1410,1410,1410,0
20250311,160300,4243197756,1410,1410,1410,1410,0
20250311,160200,4243197756,1410,1410,1410,1410,0
20250311,160100,4243197756,1410,1410,1410,1410,0
20250311,160000,4243197756,1410,1410,1410,1410,0
20250311,155900,4243197756,1410,1410,1410,1410,0
20250311,155800,4243197756,1410,1410,1410,1410,0
20250311,155700,4243197756,1410,1410,1410,1410,0
20250311,155600,4243197756,1410,1410,1410,1410,0
20250311,155500,4243197756,1410,1410,1410,1410,0
20250311,155400,4243197756,1410,1410,1410,1410,0
20250311,155300,4243197756,1410,1410,1410,1410,0
20250311,155200,4243197756,1410,1410,1410,1410,0
20250311,155100,4243197756,1410,1410,1410,1410,0
20250311,155000,4243197756,1410,1410,1410,1410,0
20250311,154900,4243197756,1410,1410,1410,1410,78558
20250311,154800,4243197756,1410,1410,1410,1410,0
20250311,154700,4243197756,1410,1410,1410,1410,0
20250311,154600,4243197756,1410,1410,1410,1410,0
20250311,154500,4243197756,1410,1410,1410,1410,0
20250311,154400,4243197756,1410,1410,1410,1410,0
20250311,154300,4243197756,1410,1410,1410,1410,0
20250311,154200,4243197756,1410,1410,1410,1410,0
20250311,154100,4243197756,1410,1410,1410,1410,0
20250311,154000,4243197756,1410,1410,1410,1410,0
20250311,153900,4243197756,1410,1410,1410,1410,0
20250311,153800,4243197756,1410,1410,1410,1410,0
20250311,153700,4243197756,1410,1410,1410,1410,0
20250311,153600,4243197756,1410,1410,1410,1410,0
20250311,153500,4243197756,1410,1410,1410,1410,0
20250311,153400,4243197756,1410,1410,1410,1410,0
20250311,153300,4243197756,1410,1410,1410,1410,0
20250311,153200,4243197756,1410,1410,1410,1410,0
20250311,153100,4243197756,1410,1410,1410,1410,0
20250311,153000,4243197756,1410,1410,1410,1410,78558
20250311,152900,4132430976,1410,1410,1410,1410,0
20250311,152800,4132430976,1410,1410,1410,1410,0
20250311,152700,4132430976,1410,1410,1410,1410,0
20250311,152600,4132430976,1410,1410,1410,1410,0
20250311,152500,4132430976,1410,1410,1410,1410,0
20250311,152400,4132430976,1410,1410,1410,1410,0
20250311,152300,4132430976,1410,1410,1410,1410,0
20250311,152200,4132430976,1410,1410,1410,1410,0
20250311,152100,4132430976,1410,1410,1410,1410,0
20250311,152000,4132430976,1410,1410,1410,1410,0
20250311,151900,4132430976,1410,1384,1412,1384,68293
20250311,151800,4037000684,1385,1396,1396,1381,18077
20250311,151700,4011838932,1400,1380,1400,1370,52915
20250311,151600,3938286793,1369,1364,1379,1363,17108
20250311,151500,3914830228,1370,1379,1382,1363,20779
20250311,151400,3886418028,1379,1367,1384,1366,16548
20250311,151300,3863611523,1370,1369,1370,1364,7742
20250311,151200,3853020877,1369,1363,1369,1361,4534
20250311,151100,3846827451,1364,1357,1366,1357,22637
20250311,151000,3816017152,1357,1346,1358,1345,10055
20250311,150900,3802453665,1343,1348,1348,1343,3794
20250311,150800,3797352709,1348,1333,1348,1329,38276
20250311,150700,3746197374,1333,1340,1340,1331,9456
20250311,150600,3733577091,1341,1346,1346,1334,14155
20250311,150500,3714619914,1341,1353,1354,1340,18558
20250311,150400,3689680582,1354,1351,1364,1343,22346
20250311,150300,3659484686,1351,1345,1352,1345,7532
20250311,150200,3649339149,1347,1345,1349,1341,6455
20250311,150100,3640664408,1338,1337,1345,1337,19958
20250311,150000,3613947812,1337,1348,1352,1335,27881
20250311,145900,3576543259,1351,1350,1354,1343,9045
20250311,145800,3564369353,1346,1353,1360,1346,32572
20250311,145700,3520200518,1356,1366,1368,1350,35302
20250311,145600,3472293425,1357,1360,1370,1357,44401
20250311,145500,3411769114,1360,1331,1360,1323,85610
20250311,145400,3296622594,1329,1336,1339,1320,64273
20250311,145300,3211319489,1333,1356,1360,1330,23399
20250311,145200,3179890405,1355,1357,1364,1352,24081
20250311,145100,3147225984,1357,1359,1365,1319,95077
20250311,145000,3019126408,1365,1379,1390,1355,61842
20250311,144900,2934559903,1390,1376,1390,1376,34687
20250311,144800,2886712835,1376,1371,1380,1370,7181
20250311,144700,2876854838,1371,1384,1384,1369,64075
20250311,144600,2788600722,1385,1392,1394,1384,15536
20250311,144500,2767086666,1392,1397,1397,1381,45985
20250311,144400,2703098217,1396,1403,1403,1396,20360
20250311,144300,2674616598,1400,1399,1404,1396,9135
20250311,144200,2661831618,1400,1405,1405,1389,61981
20250311,144100,2575241573,1403,1408,1412,1403,30124
20250311,144000,2532908083,1410,1414,1414,1404,21120
20250311,143900,2503158743,1414,1414,1414,1411,5822
20250311,143800,2494933968,1414,1427,1427,1414,3839
20250311,143700,2489489017,1427,1430,1430,1420,16144
20250311,143600,2466479763,1430,1426,1431,1426,4916
20250311,143500,2459447069,1422,1431,1432,1422,25858
20250311,143400,2422488910,1430,1425,1440,1421,51870
20250311,143300,2348274918,1420,1401,1425,1400,53545
20250311,143200,2272885147,1396,1396,1396,1396,0
20250311,143100,2272885147,1396,1400,1400,1396,12145
20250311,143000,2255922922,1400,1429,1429,1396,55744
20250311,142900,2177614618,1429,1437,1437,1410,57569
20250311,142800,2095298671,1437,1443,1448,1437,918
20250311,142700,2093972663,1443,1450,1450,1432,17032
20250311,142600,2069412139,1443,1451,1451,1443,1201
20250311,142500,2067673859,1443,1436,1452,1430,17268
20250311,142400,2042825988,1436,1454,1455,1430,40665
20250311,142300,1984146065,1453,1469,1469,1453,4836
20250311,142200,1977111203,1469,1464,1470,1450,40613
20250311,142100,1918060051,1465,1474,1474,1465,25372
20250311,142000,1880787512,1474,1477,1478,1474,2148
20250311,141900,1877618800,1477,1475,1477,1473,2331
20250311,141800,1874180559,1474,1478,1478,1474,736
20250311,141700,1873094895,1485,1471,1485,1469,11794
20250311,141600,1855753242,1470,1484,1485,1470,65807
20250311,141500,1758574157,1485,1490,1490,1485,24507
20250311,141400,1722166994,1488,1490,1490,1486,8813
20250311,141300,1709064105,1500,1488,1500,1488,10051
20250311,141200,1694090017,1488,1489,1489,1486,8328
20250311,141100,1681703144,1490,1490,1494,1490,1198
20250311,141000,1679918115,1490,1491,1491,1488,16118
20250311,140900,1655897478,1491,1493,1493,1491,12664
20250311,140800,1637009301,1493,1496,1496,1493,608
20250311,140700,1636100046,1492,1496,1496,1492,18549
20250311,140600,1608402260,1497,1503,1503,1497,27638
20250311,140500,1566956390,1504,1507,1507,1504,5703
20250311,140400,1558376312,1510,1509,1510,1509,700
20250311,140300,1557319412,1510,1507,1510,1507,1005
20250311,140200,1555801871,1512,1512,1512,1512,0
20250311,140100,1555801871,1512,1513,1513,1507,3756
20250311,140000,1550130905,1517,1514,1517,1512,8028
20250311,135900,1537985517,1517,1516,1517,1516,1657
20250311,135800,1535473350,1516,1517,1517,1515,121
20250311,135700,1535290032,1517,1524,1524,1515,5613
20250311,135600,1526772520,1524,1522,1524,1522,1101
20250311,135500,1525096796,1522,1518,1522,1518,528
20250311,135400,1524294988,1518,1515,1518,1515,4
20250311,135300,1524288925,1515,1518,1518,1515,338
20250311,135200,1523775874,1519,1515,1519,1515,5083
20250311,135100,1516056929,1515,1513,1515,1511,1001
20250311,135000,1514544114,1511,1512,1514,1511,4570
20250311,134900,1507636114,1513,1515,1515,1510,6103
20250311,134800,1498417019,1513,1518,1518,1513,1591
20250311,134700,1496009355,1518,1518,1518,1518,0
20250311,134600,1496009355,1518,1518,1518,1518,21
20250311,134500,1495977477,1515,1516,1518,1515,170
20250311,134400,1495719849,1516,1516,1516,1515,183
20250311,134300,1495442435,1519,1518,1519,1518,12
20250311,134200,1495424217,1518,1519,1519,1518,154
20250311,134100,1495190294,1519,1519,1519,1519,322
20250311,134000,1494701176,1519,1510,1519,1510,2839
20250311,133900,1490393799,1510,1509,1510,1509,53
20250311,133800,1490313815,1509,1507,1509,1507,663
20250311,133700,1489314666,1508,1508,1508,1508,1050
20250311,133600,1487731266,1508,1508,1508,1508,27
20250311,133500,1487690550,1508,1512,1512,1505,2352
20250311,133400,1484147017,1507,1511,1511,1507,12055
20250311,133300,1465974488,1512,1511,1512,1511,539
20250311,133200,1465159540,1512,1510,1512,1510,136
20250311,133100,1464954036,1510,1508,1510,1508,986
20250311,133000,1463466243,1508,1507,1508,1507,269
20250311,132900,1463060639,1507,1506,1507,1503,1786
20250311,132800,1460375237,1506,1507,1507,1506,128
20250311,132700,1460182465,1507,1507,1507,1507,349
20250311,132600,1459656522,1507,1507,1507,1507,4
20250311,132500,1459650494,1507,1507,1507,1507,583
20250311,132400,1458771913,1509,1510,1510,1509,83
20250311,132300,1458646584,1510,1509,1510,1509,6560
20250311,132200,1448746018,1510,1509,1510,1509,602
20250311,132100,1447837598,1509,1507,1519,1507,4415
20250311,132000,1441168204,1507,1507,1507,1506,24
20250311,131900,1441132047,1506,1519,1519,1504,2507
20250311,131800,1437345428,1514,1499,1519,1499,13920
20250311,131700,1416332663,1499,1500,1500,1499,263
20250311,131600,1415938268,1500,1498,1500,1498,374
20250311,131500,1415377992,1498,1498,1500,1496,1055
20250311,131400,1413796374,1500,1492,1500,1492,13926
20250311,131300,1393000664,1491,1491,1491,1491,936
20250311,131200,1391605088,1491,1489,1491,1487,5176
20250311,131100,1383892242,1485,1487,1487,1485,1791
20250311,131000,1381231789,1487,1491,1491,1486,11377
20250311,130900,1364309753,1491,1492,1492,1491,1033
20250311,130800,1362769525,1493,1491,1493,1491,5102
20250311,130700,1355162403,1491,1490,1491,1490,621
20250311,130600,1354237087,1491,1491,1491,1491,667
20250311,130500,1353242590,1491,1491,1491,1490,154
20250311,130400,1353013026,1491,1491,1491,1488,2656
20250311,130300,1349056379,1491,1491,1491,1488,5020
20250311,130200,1341576241,1489,1490,1491,1489,9317
20250311,130100,1327689895,1491,1490,1491,1490,3994
20250311,130000,1321737835,1490,1488,1490,1488,727
20250311,125900,1320655059,1487,1489,1489,1487,2242
20250311,125800,1317319786,1487,1487,1487,1486,4995
20250311,125700,1309895627,1486,1487,1487,1486,3530
20250311,125600,1304646873,1487,1488,1489,1487,2076
20250311,125500,1301557857,1488,1497,1497,1487,28853
20250311,125400,1258519152,1497,1499,1499,1497,310
20250311,125300,1258054986,1499,1499,1499,1499,599
20250311,125200,1257157085,1499,1499,1500,1499,5384
20250311,125100,1249086435,1499,1499,1499,1499,0
20250311,125000,1249086435,1499,1502,1502,1499,525
20250311,124900,1248299228,1501,1501,1501,1501,150
20250311,124800,1248074078,1501,1500,1501,1500,450
20250311,124700,1247399028,1500,1499,1500,1499,39
20250311,124600,1247340563,1500,1497,1500,1497,988
20250311,124500,1245858613,1496,1496,1496,1496,168
20250311,124400,1245607285,1495,1495,1495,1495,90
20250311,124300,1245472735,1495,1495,1495,1495,472
20250311,124200,1244767095,1493,1493,1493,1492,582
20250311,124100,1243898204,1493,1494,1494,1492,1111
20250311,124000,1242239429,1494,1497,1497,1494,945
20250311,123900,1240826341,1499,1496,1500,1496,1107
20250311,123800,1239167553,1497,1500,1500,1497,5006
20250311,123700,1231661458,1500,1500,1500,1499,378
20250311,123600,1231094564,1499,1498,1499,1497,1296
20250311,123500,1229153294,1497,1494,1497,1494,4043
20250311,123400,1223101330,1494,1493,1494,1491,8104
20250311,123300,1211007935,1493,1496,1497,1493,4714
20250311,123200,1203961550,1494,1500,1500,1494,3319
20250311,123100,1198993596,1499,1503,1503,1499,3319
20250311,123000,1194017739,1500,1499,1500,1498,22694
20250311,122900,1159998585,1499,1503,1503,1499,36755
20250311,122800,1104838222,1502,1504,1504,1502,9077
20250311,122700,1091196222,1504,1506,1506,1504,6142
20250311,122600,1081953766,1507,1508,1508,1507,8173
20250311,122500,1069633617,1509,1512,1512,1509,9326
20250311,122400,1055549663,1513,1514,1514,1513,1137
20250311,122300,1053829220,1514,1513,1514,1513,80
20250311,122200,1053708140,1514,1508,1514,1508,5052
20250311,122100,1046089414,1508,1508,1508,1507,2939
20250311,122000,1041657436,1507,1511,1511,1507,7729
20250311,121900,1030001869,1512,1509,1512,1509,1691
20250311,121800,1027448116,1507,1512,1512,1507,16445
20250311,121700,1002625152,1510,1512,1513,1510,2964
20250311,121600,998146563,1512,1512,1512,1512,161
20250311,121500,997903131,1510,1511,1513,1510,3348
20250311,121400,992846964,1510,1515,1515,1510,10515
20250311,121300,976952772,1514,1513,1514,1513,43
20250311,121200,976887704,1513,1514,1514,1512,6491
20250311,121100,967068120,1513,1515,1515,1513,3066
20250311,121000,962425748,1515,1516,1516,1515,483
20250311,120900,961693872,1516,1520,1520,1516,95
20250311,120800,961549552,1520,1520,1520,1520,1507
20250311,120700,959258912,1520,1519,1520,1519,527
20250311,120600,958457907,1520,1515,1520,1515,2989
20250311,120500,953929532,1515,1518,1518,1515,2996
20250311,120400,949387053,1519,1519,1519,1519,466
20250311,120300,948679199,1520,1521,1521,1520,1061
20250311,120200,947066206,1520,1520,1520,1520,0
20250311,120100,947066206,1520,1523,1523,1520,629
20250311,120000,946108242,1523,1524,1524,1523,16
20250311,115900,946083871,1524,1521,1524,1521,1100
20250311,115800,944407771,1525,1520,1525,1520,500
20250311,115700,943645401,1519,1519,1519,1519,34
20250311,115600,943593755,1518,1518,1518,1518,1453
20250311,115500,941388101,1520,1519,1520,1519,300
20250311,115400,940932111,1518,1518,1518,1518,44
20250311,115300,940865319,1517,1517,1517,1517,50
20250311,115200,940789469,1516,1514,1516,1514,3035
20250311,115100,936194329,1514,1511,1514,1510,2378
20250311,115000,932602771,1510,1519,1519,1510,10004
20250311,114900,917475272,1519,1521,1522,1518,2727
20250311,114800,913332667,1520,1518,1520,1518,1323
20250311,114700,911321779,1518,1517,1518,1516,609
20250311,114600,910397926,1516,1517,1517,1516,134
20250311,114500,910194730,1517,1517,1517,1517,100
20250311,114400,910043030,1517,1518,1518,1517,570
20250311,114300,909178316,1518,1517,1518,1517,1435
20250311,114200,907001417,1517,1515,1517,1515,1735
20250311,114100,904369462,1514,1516,1517,1514,1730
20250311,114000,901749587,1520,1525,1525,1511,32614
20250311,113900,852290519,1525,1524,1525,1523,1536
20250311,113800,849949689,1522,1523,1523,1522,1072
20250311,113700,848317749,1522,1523,1523,1522,69
20250311,113600,848212710,1525,1525,1525,1525,1
20250311,113500,848211185,1524,1524,1524,1524,35
20250311,113400,848157845,1522,1523,1525,1522,2927
20250311,113300,843701496,1522,1522,1522,1522,500
20250311,113200,842940496,1523,1523,1523,1523,16
20250311,113100,842916128,1523,1524,1524,1521,563
20250311,113000,842059390,1521,1525,1525,1520,12524
20250311,112900,823004980,1525,1524,1525,1522,887
20250311,112800,821652926,1525,1523,1525,1523,40
20250311,112700,821591978,1523,1522,1523,1522,330
20250311,112600,821089398,1522,1523,1523,1522,86
20250311,112500,820958505,1523,1522,1523,1522,410
20250311,112400,820334375,1524,1522,1524,1522,98
20250311,112300,820185039,1522,1523,1523,1522,40
20250311,112200,820124152,1523,1523,1523,1523,166
20250311,112100,819871334,1522,1521,1523,1521,264
20250311,112000,819469456,1520,1521,1521,1520,198
20250311,111900,819168492,1522,1522,1522,1522,1
20250311,111800,819166970,1519,1519,1519,1519,1701
20250311,111700,816583151,1519,1521,1521,1519,2001
20250311,111600,813541515,1520,1520,1522,1520,230
20250311,111500,813191887,1522,1522,1522,1522,1057
20250311,111400,811583133,1522,1522,1522,1522,0
20250311,111300,811583133,1522,1523,1523,1522,40
20250311,111200,811522247,1526,1526,1526,1522,878
20250311,111100,810183999,1527,1526,1527,1525,136
20250311,111000,809976562,1525,1526,1527,1525,402
20250311,110900,809363302,1528,1528,1528,1528,157
20250311,110800,809123406,1529,1529,1529,1528,164
20250311,110700,808872692,1528,1528,1529,1527,1381
20250311,110600,806763788,1529,1527,1529,1527,112
20250311,110500,806592654,1527,1527,1528,1527,92
20250311,110400,806452168,1527,1525,1527,1525,1583
20250311,110300,804036510,1522,1526,1526,1522,1040
20250311,110200,802451417,1526,1526,1526,1524,312
20250311,110100,801975805,1524,1522,1539,1522,3152
20250311,110000,797143274,1521,1520,1522,1520,509
20250311,105900,796369558,1520,1516,1520,1516,9454
20250311,105800,782035281,1515,1515,1515,1515,67
20250311,105700,781933776,1514,1516,1517,1514,3257
20250311,105600,776999250,1517,1516,1517,1515,878
20250311,105500,775667978,1518,1519,1519,1515,7527
20250311,105400,764244667,1520,1520,1521,1518,1102
20250311,105300,762571226,1521,1519,1521,1518,1989
20250311,105200,759550358,1518,1520,1520,1518,519
20250311,105100,758762514,1518,1522,1522,1518,1766
20250311,105000,756080153,1522,1521,1522,1519,2006
20250311,104900,753030528,1523,1523,1523,1523,1
20250311,104800,753029005,1521,1530,1530,1521,2214
20250311,104700,749657275,1540,1524,1545,1524,10182
20250311,104600,734077992,1522,1522,1523,1522,2601
20250311,104500,730118010,1522,1522,1522,1521,9059
20250311,104400,716330371,1521,1521,1522,1520,986
20250311,104300,714831197,1521,1520,1521,1520,1877
20250311,104200,711976315,1520,1520,1520,1520,6
20250311,104100,711967195,1520,1521,1521,1520,373
20250311,104000,711400161,1521,1517,1521,1517,47
20250311,103900,711328847,1518,1517,1518,1517,1635
20250311,103800,708848217,1517,1516,1517,1516,20
20250311,103700,708817887,1511,1513,1515,1510,22498
20250311,103600,674825771,1513,1511,1514,1511,4310
20250311,103500,668310161,1511,1515,1515,1508,5861
20250311,103400,659449833,1514,1517,1517,1514,6729
20250311,103300,649255730,1517,1521,1521,1517,8304
20250311,103200,636644085,1520,1521,1521,1520,1817
20250311,103100,633881689,1522,1521,1522,1519,2931
20250311,103000,629427659,1522,1519,1522,1519,1591
20250311,102900,627006249,1519,1522,1522,1518,21195
20250311,102800,594773894,1525,1522,1526,1522,16007
20250311,102700,570411218,1522,1526,1527,1522,8240
20250311,102600,557845859,1525,1526,1527,1524,8284
20250311,102500,545212834,1527,1524,1527,1524,2246
20250311,102400,541789437,1528,1532,1532,1522,12072
20250311,102300,523384603,1534,1534,1534,1534,0
20250311,102200,523384603,1534,1534,1534,1529,2398
20250311,102100,519716648,1529,1530,1530,1529,4290
20250311,102000,513156677,1529,1530,1537,1529,4745
20250311,101900,505889540,1530,1534,1534,1530,10874
20250311,101800,489240947,1534,1534,1534,1534,62
20250311,101700,489145839,1534,1535,1535,1534,11
20250311,101600,489128964,1534,1533,1536,1531,2152
20250311,101500,485833132,1535,1534,1535,1532,3203
20250311,101400,480922679,1532,1544,1544,1532,16045
20250311,101300,456244140,1544,1543,1544,1543,1011
20250311,101200,454683190,1544,1544,1544,1544,3
20250311,101100,454678558,1544,1543,1544,1543,1004
20250311,101000,453128417,1545,1543,1545,1543,2148
20250311,100900,449810225,1543,1543,1543,1542,232
20250311,100800,449452363,1543,1542,1543,1541,1827
20250311,100700,446636759,1542,1541,1542,1541,938
20250311,100600,445191288,1541,1543,1543,1541,1033
20250311,100500,443597433,1541,1541,1541,1541,2
20250311,100400,443594351,1540,1540,1540,1539,6173
20250311,100300,434087965,1541,1541,1541,1541,310
20250311,100200,433610255,1540,1542,1545,1540,4398
20250311,100100,426834965,1541,1547,1547,1540,14165
20250311,100000,404990039,1547,1545,1547,1545,3424
20250311,095900,399696601,1545,1546,1546,1545,1194
20250311,095800,397850716,1546,1544,1546,1544,1016
20250311,095700,396280840,1545,1549,1550,1545,6730
20250311,095600,385875951,1550,1549,1551,1549,302
20250311,095500,385408050,1552,1551,1552,1549,506
20250311,095400,384624109,1551,1548,1551,1548,1531
20250311,095300,382252776,1548,1554,1554,1548,2233
20250311,095200,378794055,1555,1551,1555,1551,11
20250311,095100,378776990,1555,1554,1555,1553,601
20250311,095000,377843005,1555,1569,1569,1551,2572
20250311,094900,373850475,1554,1573,1573,1554,1524
20250311,094800,371481823,1575,1549,1575,1549,12249
20250311,094700,352381119,1549,1547,1549,1544,4956
20250311,094600,344722467,1546,1555,1555,1546,36175
20250311,094500,288643270,1553,1554,1554,1553,534
20250311,094400,287813843,1554,1554,1555,1553,392
20250311,094300,287204687,1554,1561,1561,1553,8346
20250311,094200,274212244,1575,1580,1580,1561,2911
20250311,094100,269664476,1586,1568,1586,1554,18431
20250311,094000,240896840,1567,1563,1583,1563,3982
20250311,093900,234634993,1566,1561,1566,1561,2107
20250311,093800,231342175,1561,1565,1565,1561,218
20250311,093700,231001677,1566,1565,1568,1561,2363
20250311,093600,227303196,1567,1567,1567,1562,901
20250311,093500,225895059,1571,1569,1571,1565,251
20250311,093400,225501785,1570,1560,1582,1560,12448
20250311,093300,205936512,1560,1560,1562,1560,302
20250311,093200,205465390,1562,1562,1563,1562,3
20250311,093100,205460703,1560,1560,1562,1560,5193
20250311,093000,197359463,1557,1567,1567,1557,2435
20250311,092900,193559929,1560,1560,1560,1560,160
20250311,092800,193310329,1570,1570,1570,1569,203
20250311,092700,192991687,1570,1570,1570,1569,835
20250311,092600,191680947,1556,1571,1572,1556,2893
20250311,092500,187163959,1573,1560,1573,1556,11720
20250311,092400,168903324,1560,1561,1562,1560,657
20250311,092300,167877945,1560,1559,1560,1557,2904
20250311,092200,163353210,1560,1567,1567,1559,1528
20250311,092100,160969174,1568,1564,1568,1561,204
20250311,092000,160650407,1570,1572,1572,1562,707
20250311,091900,159543536,1563,1577,1577,1563,241
20250311,091800,159166123,1577,1574,1577,1573,4922
20250311,091700,151412246,1571,1556,1571,1556,5778
20250311,091600,142382963,1556,1560,1561,1556,3301
20250311,091500,137242691,1561,1562,1562,1556,7960
20250311,091400,124830325,1566,1567,1567,1561,2190
20250311,091300,121411024,1567,1566,1567,1566,1419
20250311,091200,119188426,1567,1568,1578,1558,33304
20250311,091100,67185734,1577,1570,1577,1564,2305
20250311,091000,63563382,1576,1576,1576,1576,9
20250311,090900,63549198,1577,1578,1578,1562,513
20250311,090800,62747533,1562,1580,1580,1562,501
20250311,090700,61964940,1561,1579,1580,1561,2796
20250311,090600,57559171,1580,1575,1580,1561,1577
20250311,090500,55083120,1565,1580,1586,1565,8620
20250311,090400,41556400,1586,1584,1587,1576,2481
20250311,090300,37629243,1584,1572,1584,1557,1199
20250311,090200,35741525,1571,1565,1571,1558,2972
20250311,090100,31090866,1565,1572,1572,1546,6321
20250311,090000,21290180,1546,1550,1579,1541,13726
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184900 4243197756 1410 1410 1410 1410 78558
3 20250311 184800 4243197756 1410 1410 1410 1410 0
4 20250311 184700 4243197756 1410 1410 1410 1410 0
5 20250311 184600 4243197756 1410 1410 1410 1410 0
6 20250311 184500 4243197756 1410 1410 1410 1410 0
7 20250311 184400 4243197756 1410 1410 1410 1410 0
8 20250311 184300 4243197756 1410 1410 1410 1410 0
9 20250311 184200 4243197756 1410 1410 1410 1410 0
10 20250311 184100 4243197756 1410 1410 1410 1410 0
11 20250311 184000 4243197756 1410 1410 1410 1410 0
12 20250311 183900 4243197756 1410 1410 1410 1410 0
13 20250311 183800 4243197756 1410 1410 1410 1410 0
14 20250311 183700 4243197756 1410 1410 1410 1410 0
15 20250311 183600 4243197756 1410 1410 1410 1410 0
16 20250311 183500 4243197756 1410 1410 1410 1410 0
17 20250311 183400 4243197756 1410 1410 1410 1410 0
18 20250311 183300 4243197756 1410 1410 1410 1410 0
19 20250311 183200 4243197756 1410 1410 1410 1410 0
20 20250311 183100 4243197756 1410 1410 1410 1410 0
21 20250311 183000 4243197756 1410 1410 1410 1410 0
22 20250311 182900 4243197756 1410 1410 1410 1410 0
23 20250311 182800 4243197756 1410 1410 1410 1410 0
24 20250311 182700 4243197756 1410 1410 1410 1410 0
25 20250311 182600 4243197756 1410 1410 1410 1410 0
26 20250311 182500 4243197756 1410 1410 1410 1410 0
27 20250311 182400 4243197756 1410 1410 1410 1410 0
28 20250311 182300 4243197756 1410 1410 1410 1410 0
29 20250311 182200 4243197756 1410 1410 1410 1410 0
30 20250311 182100 4243197756 1410 1410 1410 1410 0
31 20250311 182000 4243197756 1410 1410 1410 1410 0
32 20250311 181900 4243197756 1410 1410 1410 1410 78558
33 20250311 181800 4243197756 1410 1410 1410 1410 0
34 20250311 181700 4243197756 1410 1410 1410 1410 0
35 20250311 181600 4243197756 1410 1410 1410 1410 0
36 20250311 181500 4243197756 1410 1410 1410 1410 0
37 20250311 181400 4243197756 1410 1410 1410 1410 0
38 20250311 181300 4243197756 1410 1410 1410 1410 0
39 20250311 181200 4243197756 1410 1410 1410 1410 0
40 20250311 181100 4243197756 1410 1410 1410 1410 0
41 20250311 181000 4243197756 1410 1410 1410 1410 0
42 20250311 180900 4243197756 1410 1410 1410 1410 0
43 20250311 180800 4243197756 1410 1410 1410 1410 0
44 20250311 180700 4243197756 1410 1410 1410 1410 0
45 20250311 180600 4243197756 1410 1410 1410 1410 0
46 20250311 180500 4243197756 1410 1410 1410 1410 0
47 20250311 180400 4243197756 1410 1410 1410 1410 0
48 20250311 180300 4243197756 1410 1410 1410 1410 0
49 20250311 180200 4243197756 1410 1410 1410 1410 0
50 20250311 180100 4243197756 1410 1410 1410 1410 0
51 20250311 180000 4243197756 1410 1410 1410 1410 0
52 20250311 175900 4243197756 1410 1410 1410 1410 0
53 20250311 175800 4243197756 1410 1410 1410 1410 0
54 20250311 175700 4243197756 1410 1410 1410 1410 0
55 20250311 175600 4243197756 1410 1410 1410 1410 0
56 20250311 175500 4243197756 1410 1410 1410 1410 0
57 20250311 175400 4243197756 1410 1410 1410 1410 0
58 20250311 175300 4243197756 1410 1410 1410 1410 0
59 20250311 175200 4243197756 1410 1410 1410 1410 0
60 20250311 175100 4243197756 1410 1410 1410 1410 0
61 20250311 175000 4243197756 1410 1410 1410 1410 0
62 20250311 174900 4243197756 1410 1410 1410 1410 78558
63 20250311 174800 4243197756 1410 1410 1410 1410 0
64 20250311 174700 4243197756 1410 1410 1410 1410 0
65 20250311 174600 4243197756 1410 1410 1410 1410 0
66 20250311 174500 4243197756 1410 1410 1410 1410 0
67 20250311 174400 4243197756 1410 1410 1410 1410 0
68 20250311 174300 4243197756 1410 1410 1410 1410 0
69 20250311 174200 4243197756 1410 1410 1410 1410 0
70 20250311 174100 4243197756 1410 1410 1410 1410 0
71 20250311 174000 4243197756 1410 1410 1410 1410 0
72 20250311 173900 4243197756 1410 1410 1410 1410 0
73 20250311 173800 4243197756 1410 1410 1410 1410 0
74 20250311 173700 4243197756 1410 1410 1410 1410 0
75 20250311 173600 4243197756 1410 1410 1410 1410 0
76 20250311 173500 4243197756 1410 1410 1410 1410 0
77 20250311 173400 4243197756 1410 1410 1410 1410 0
78 20250311 173300 4243197756 1410 1410 1410 1410 0
79 20250311 173200 4243197756 1410 1410 1410 1410 0
80 20250311 173100 4243197756 1410 1410 1410 1410 0
81 20250311 173000 4243197756 1410 1410 1410 1410 0
82 20250311 172900 4243197756 1410 1410 1410 1410 0
83 20250311 172800 4243197756 1410 1410 1410 1410 0
84 20250311 172700 4243197756 1410 1410 1410 1410 0
85 20250311 172600 4243197756 1410 1410 1410 1410 0
86 20250311 172500 4243197756 1410 1410 1410 1410 0
87 20250311 172400 4243197756 1410 1410 1410 1410 0
88 20250311 172300 4243197756 1410 1410 1410 1410 0
89 20250311 172200 4243197756 1410 1410 1410 1410 0
90 20250311 172100 4243197756 1410 1410 1410 1410 0
91 20250311 172000 4243197756 1410 1410 1410 1410 0
92 20250311 171900 4243197756 1410 1410 1410 1410 78558
93 20250311 171800 4243197756 1410 1410 1410 1410 0
94 20250311 171700 4243197756 1410 1410 1410 1410 0
95 20250311 171600 4243197756 1410 1410 1410 1410 0
96 20250311 171500 4243197756 1410 1410 1410 1410 0
97 20250311 171400 4243197756 1410 1410 1410 1410 0
98 20250311 171300 4243197756 1410 1410 1410 1410 0
99 20250311 171200 4243197756 1410 1410 1410 1410 0
100 20250311 171100 4243197756 1410 1410 1410 1410 0
101 20250311 171000 4243197756 1410 1410 1410 1410 0
102 20250311 170900 4243197756 1410 1410 1410 1410 0
103 20250311 170800 4243197756 1410 1410 1410 1410 0
104 20250311 170700 4243197756 1410 1410 1410 1410 0
105 20250311 170600 4243197756 1410 1410 1410 1410 0
106 20250311 170500 4243197756 1410 1410 1410 1410 0
107 20250311 170400 4243197756 1410 1410 1410 1410 0
108 20250311 170300 4243197756 1410 1410 1410 1410 0
109 20250311 170200 4243197756 1410 1410 1410 1410 0
110 20250311 170100 4243197756 1410 1410 1410 1410 0
111 20250311 170000 4243197756 1410 1410 1410 1410 0
112 20250311 165900 4243197756 1410 1410 1410 1410 0
113 20250311 165800 4243197756 1410 1410 1410 1410 0
114 20250311 165700 4243197756 1410 1410 1410 1410 0
115 20250311 165600 4243197756 1410 1410 1410 1410 0
116 20250311 165500 4243197756 1410 1410 1410 1410 0
117 20250311 165400 4243197756 1410 1410 1410 1410 0
118 20250311 165300 4243197756 1410 1410 1410 1410 0
119 20250311 165200 4243197756 1410 1410 1410 1410 0
120 20250311 165100 4243197756 1410 1410 1410 1410 0
121 20250311 165000 4243197756 1410 1410 1410 1410 0
122 20250311 164900 4243197756 1410 1410 1410 1410 78558
123 20250311 164800 4243197756 1410 1410 1410 1410 0
124 20250311 164700 4243197756 1410 1410 1410 1410 0
125 20250311 164600 4243197756 1410 1410 1410 1410 0
126 20250311 164500 4243197756 1410 1410 1410 1410 0
127 20250311 164400 4243197756 1410 1410 1410 1410 0
128 20250311 164300 4243197756 1410 1410 1410 1410 0
129 20250311 164200 4243197756 1410 1410 1410 1410 0
130 20250311 164100 4243197756 1410 1410 1410 1410 0
131 20250311 164000 4243197756 1410 1410 1410 1410 0
132 20250311 163900 4243197756 1410 1410 1410 1410 0
133 20250311 163800 4243197756 1410 1410 1410 1410 0
134 20250311 163700 4243197756 1410 1410 1410 1410 0
135 20250311 163600 4243197756 1410 1410 1410 1410 0
136 20250311 163500 4243197756 1410 1410 1410 1410 0
137 20250311 163400 4243197756 1410 1410 1410 1410 0
138 20250311 163300 4243197756 1410 1410 1410 1410 0
139 20250311 163200 4243197756 1410 1410 1410 1410 0
140 20250311 163100 4243197756 1410 1410 1410 1410 0
141 20250311 163000 4243197756 1410 1410 1410 1410 0
142 20250311 162900 4243197756 1410 1410 1410 1410 0
143 20250311 162800 4243197756 1410 1410 1410 1410 0
144 20250311 162700 4243197756 1410 1410 1410 1410 0
145 20250311 162600 4243197756 1410 1410 1410 1410 0
146 20250311 162500 4243197756 1410 1410 1410 1410 0
147 20250311 162400 4243197756 1410 1410 1410 1410 0
148 20250311 162300 4243197756 1410 1410 1410 1410 0
149 20250311 162200 4243197756 1410 1410 1410 1410 0
150 20250311 162100 4243197756 1410 1410 1410 1410 0
151 20250311 162000 4243197756 1410 1410 1410 1410 0
152 20250311 161900 4243197756 1410 1410 1410 1410 78558
153 20250311 161800 4243197756 1410 1410 1410 1410 0
154 20250311 161700 4243197756 1410 1410 1410 1410 0
155 20250311 161600 4243197756 1410 1410 1410 1410 0
156 20250311 161500 4243197756 1410 1410 1410 1410 0
157 20250311 161400 4243197756 1410 1410 1410 1410 0
158 20250311 161300 4243197756 1410 1410 1410 1410 0
159 20250311 161200 4243197756 1410 1410 1410 1410 0
160 20250311 161100 4243197756 1410 1410 1410 1410 0
161 20250311 161000 4243197756 1410 1410 1410 1410 0
162 20250311 160900 4243197756 1410 1410 1410 1410 0
163 20250311 160800 4243197756 1410 1410 1410 1410 0
164 20250311 160700 4243197756 1410 1410 1410 1410 0
165 20250311 160600 4243197756 1410 1410 1410 1410 0
166 20250311 160500 4243197756 1410 1410 1410 1410 0
167 20250311 160400 4243197756 1410 1410 1410 1410 0
168 20250311 160300 4243197756 1410 1410 1410 1410 0
169 20250311 160200 4243197756 1410 1410 1410 1410 0
170 20250311 160100 4243197756 1410 1410 1410 1410 0
171 20250311 160000 4243197756 1410 1410 1410 1410 0
172 20250311 155900 4243197756 1410 1410 1410 1410 0
173 20250311 155800 4243197756 1410 1410 1410 1410 0
174 20250311 155700 4243197756 1410 1410 1410 1410 0
175 20250311 155600 4243197756 1410 1410 1410 1410 0
176 20250311 155500 4243197756 1410 1410 1410 1410 0
177 20250311 155400 4243197756 1410 1410 1410 1410 0
178 20250311 155300 4243197756 1410 1410 1410 1410 0
179 20250311 155200 4243197756 1410 1410 1410 1410 0
180 20250311 155100 4243197756 1410 1410 1410 1410 0
181 20250311 155000 4243197756 1410 1410 1410 1410 0
182 20250311 154900 4243197756 1410 1410 1410 1410 78558
183 20250311 154800 4243197756 1410 1410 1410 1410 0
184 20250311 154700 4243197756 1410 1410 1410 1410 0
185 20250311 154600 4243197756 1410 1410 1410 1410 0
186 20250311 154500 4243197756 1410 1410 1410 1410 0
187 20250311 154400 4243197756 1410 1410 1410 1410 0
188 20250311 154300 4243197756 1410 1410 1410 1410 0
189 20250311 154200 4243197756 1410 1410 1410 1410 0
190 20250311 154100 4243197756 1410 1410 1410 1410 0
191 20250311 154000 4243197756 1410 1410 1410 1410 0
192 20250311 153900 4243197756 1410 1410 1410 1410 0
193 20250311 153800 4243197756 1410 1410 1410 1410 0
194 20250311 153700 4243197756 1410 1410 1410 1410 0
195 20250311 153600 4243197756 1410 1410 1410 1410 0
196 20250311 153500 4243197756 1410 1410 1410 1410 0
197 20250311 153400 4243197756 1410 1410 1410 1410 0
198 20250311 153300 4243197756 1410 1410 1410 1410 0
199 20250311 153200 4243197756 1410 1410 1410 1410 0
200 20250311 153100 4243197756 1410 1410 1410 1410 0
201 20250311 153000 4243197756 1410 1410 1410 1410 78558
202 20250311 152900 4132430976 1410 1410 1410 1410 0
203 20250311 152800 4132430976 1410 1410 1410 1410 0
204 20250311 152700 4132430976 1410 1410 1410 1410 0
205 20250311 152600 4132430976 1410 1410 1410 1410 0
206 20250311 152500 4132430976 1410 1410 1410 1410 0
207 20250311 152400 4132430976 1410 1410 1410 1410 0
208 20250311 152300 4132430976 1410 1410 1410 1410 0
209 20250311 152200 4132430976 1410 1410 1410 1410 0
210 20250311 152100 4132430976 1410 1410 1410 1410 0
211 20250311 152000 4132430976 1410 1410 1410 1410 0
212 20250311 151900 4132430976 1410 1384 1412 1384 68293
213 20250311 151800 4037000684 1385 1396 1396 1381 18077
214 20250311 151700 4011838932 1400 1380 1400 1370 52915
215 20250311 151600 3938286793 1369 1364 1379 1363 17108
216 20250311 151500 3914830228 1370 1379 1382 1363 20779
217 20250311 151400 3886418028 1379 1367 1384 1366 16548
218 20250311 151300 3863611523 1370 1369 1370 1364 7742
219 20250311 151200 3853020877 1369 1363 1369 1361 4534
220 20250311 151100 3846827451 1364 1357 1366 1357 22637
221 20250311 151000 3816017152 1357 1346 1358 1345 10055
222 20250311 150900 3802453665 1343 1348 1348 1343 3794
223 20250311 150800 3797352709 1348 1333 1348 1329 38276
224 20250311 150700 3746197374 1333 1340 1340 1331 9456
225 20250311 150600 3733577091 1341 1346 1346 1334 14155
226 20250311 150500 3714619914 1341 1353 1354 1340 18558
227 20250311 150400 3689680582 1354 1351 1364 1343 22346
228 20250311 150300 3659484686 1351 1345 1352 1345 7532
229 20250311 150200 3649339149 1347 1345 1349 1341 6455
230 20250311 150100 3640664408 1338 1337 1345 1337 19958
231 20250311 150000 3613947812 1337 1348 1352 1335 27881
232 20250311 145900 3576543259 1351 1350 1354 1343 9045
233 20250311 145800 3564369353 1346 1353 1360 1346 32572
234 20250311 145700 3520200518 1356 1366 1368 1350 35302
235 20250311 145600 3472293425 1357 1360 1370 1357 44401
236 20250311 145500 3411769114 1360 1331 1360 1323 85610
237 20250311 145400 3296622594 1329 1336 1339 1320 64273
238 20250311 145300 3211319489 1333 1356 1360 1330 23399
239 20250311 145200 3179890405 1355 1357 1364 1352 24081
240 20250311 145100 3147225984 1357 1359 1365 1319 95077
241 20250311 145000 3019126408 1365 1379 1390 1355 61842
242 20250311 144900 2934559903 1390 1376 1390 1376 34687
243 20250311 144800 2886712835 1376 1371 1380 1370 7181
244 20250311 144700 2876854838 1371 1384 1384 1369 64075
245 20250311 144600 2788600722 1385 1392 1394 1384 15536
246 20250311 144500 2767086666 1392 1397 1397 1381 45985
247 20250311 144400 2703098217 1396 1403 1403 1396 20360
248 20250311 144300 2674616598 1400 1399 1404 1396 9135
249 20250311 144200 2661831618 1400 1405 1405 1389 61981
250 20250311 144100 2575241573 1403 1408 1412 1403 30124
251 20250311 144000 2532908083 1410 1414 1414 1404 21120
252 20250311 143900 2503158743 1414 1414 1414 1411 5822
253 20250311 143800 2494933968 1414 1427 1427 1414 3839
254 20250311 143700 2489489017 1427 1430 1430 1420 16144
255 20250311 143600 2466479763 1430 1426 1431 1426 4916
256 20250311 143500 2459447069 1422 1431 1432 1422 25858
257 20250311 143400 2422488910 1430 1425 1440 1421 51870
258 20250311 143300 2348274918 1420 1401 1425 1400 53545
259 20250311 143200 2272885147 1396 1396 1396 1396 0
260 20250311 143100 2272885147 1396 1400 1400 1396 12145
261 20250311 143000 2255922922 1400 1429 1429 1396 55744
262 20250311 142900 2177614618 1429 1437 1437 1410 57569
263 20250311 142800 2095298671 1437 1443 1448 1437 918
264 20250311 142700 2093972663 1443 1450 1450 1432 17032
265 20250311 142600 2069412139 1443 1451 1451 1443 1201
266 20250311 142500 2067673859 1443 1436 1452 1430 17268
267 20250311 142400 2042825988 1436 1454 1455 1430 40665
268 20250311 142300 1984146065 1453 1469 1469 1453 4836
269 20250311 142200 1977111203 1469 1464 1470 1450 40613
270 20250311 142100 1918060051 1465 1474 1474 1465 25372
271 20250311 142000 1880787512 1474 1477 1478 1474 2148
272 20250311 141900 1877618800 1477 1475 1477 1473 2331
273 20250311 141800 1874180559 1474 1478 1478 1474 736
274 20250311 141700 1873094895 1485 1471 1485 1469 11794
275 20250311 141600 1855753242 1470 1484 1485 1470 65807
276 20250311 141500 1758574157 1485 1490 1490 1485 24507
277 20250311 141400 1722166994 1488 1490 1490 1486 8813
278 20250311 141300 1709064105 1500 1488 1500 1488 10051
279 20250311 141200 1694090017 1488 1489 1489 1486 8328
280 20250311 141100 1681703144 1490 1490 1494 1490 1198
281 20250311 141000 1679918115 1490 1491 1491 1488 16118
282 20250311 140900 1655897478 1491 1493 1493 1491 12664
283 20250311 140800 1637009301 1493 1496 1496 1493 608
284 20250311 140700 1636100046 1492 1496 1496 1492 18549
285 20250311 140600 1608402260 1497 1503 1503 1497 27638
286 20250311 140500 1566956390 1504 1507 1507 1504 5703
287 20250311 140400 1558376312 1510 1509 1510 1509 700
288 20250311 140300 1557319412 1510 1507 1510 1507 1005
289 20250311 140200 1555801871 1512 1512 1512 1512 0
290 20250311 140100 1555801871 1512 1513 1513 1507 3756
291 20250311 140000 1550130905 1517 1514 1517 1512 8028
292 20250311 135900 1537985517 1517 1516 1517 1516 1657
293 20250311 135800 1535473350 1516 1517 1517 1515 121
294 20250311 135700 1535290032 1517 1524 1524 1515 5613
295 20250311 135600 1526772520 1524 1522 1524 1522 1101
296 20250311 135500 1525096796 1522 1518 1522 1518 528
297 20250311 135400 1524294988 1518 1515 1518 1515 4
298 20250311 135300 1524288925 1515 1518 1518 1515 338
299 20250311 135200 1523775874 1519 1515 1519 1515 5083
300 20250311 135100 1516056929 1515 1513 1515 1511 1001
301 20250311 135000 1514544114 1511 1512 1514 1511 4570
302 20250311 134900 1507636114 1513 1515 1515 1510 6103
303 20250311 134800 1498417019 1513 1518 1518 1513 1591
304 20250311 134700 1496009355 1518 1518 1518 1518 0
305 20250311 134600 1496009355 1518 1518 1518 1518 21
306 20250311 134500 1495977477 1515 1516 1518 1515 170
307 20250311 134400 1495719849 1516 1516 1516 1515 183
308 20250311 134300 1495442435 1519 1518 1519 1518 12
309 20250311 134200 1495424217 1518 1519 1519 1518 154
310 20250311 134100 1495190294 1519 1519 1519 1519 322
311 20250311 134000 1494701176 1519 1510 1519 1510 2839
312 20250311 133900 1490393799 1510 1509 1510 1509 53
313 20250311 133800 1490313815 1509 1507 1509 1507 663
314 20250311 133700 1489314666 1508 1508 1508 1508 1050
315 20250311 133600 1487731266 1508 1508 1508 1508 27
316 20250311 133500 1487690550 1508 1512 1512 1505 2352
317 20250311 133400 1484147017 1507 1511 1511 1507 12055
318 20250311 133300 1465974488 1512 1511 1512 1511 539
319 20250311 133200 1465159540 1512 1510 1512 1510 136
320 20250311 133100 1464954036 1510 1508 1510 1508 986
321 20250311 133000 1463466243 1508 1507 1508 1507 269
322 20250311 132900 1463060639 1507 1506 1507 1503 1786
323 20250311 132800 1460375237 1506 1507 1507 1506 128
324 20250311 132700 1460182465 1507 1507 1507 1507 349
325 20250311 132600 1459656522 1507 1507 1507 1507 4
326 20250311 132500 1459650494 1507 1507 1507 1507 583
327 20250311 132400 1458771913 1509 1510 1510 1509 83
328 20250311 132300 1458646584 1510 1509 1510 1509 6560
329 20250311 132200 1448746018 1510 1509 1510 1509 602
330 20250311 132100 1447837598 1509 1507 1519 1507 4415
331 20250311 132000 1441168204 1507 1507 1507 1506 24
332 20250311 131900 1441132047 1506 1519 1519 1504 2507
333 20250311 131800 1437345428 1514 1499 1519 1499 13920
334 20250311 131700 1416332663 1499 1500 1500 1499 263
335 20250311 131600 1415938268 1500 1498 1500 1498 374
336 20250311 131500 1415377992 1498 1498 1500 1496 1055
337 20250311 131400 1413796374 1500 1492 1500 1492 13926
338 20250311 131300 1393000664 1491 1491 1491 1491 936
339 20250311 131200 1391605088 1491 1489 1491 1487 5176
340 20250311 131100 1383892242 1485 1487 1487 1485 1791
341 20250311 131000 1381231789 1487 1491 1491 1486 11377
342 20250311 130900 1364309753 1491 1492 1492 1491 1033
343 20250311 130800 1362769525 1493 1491 1493 1491 5102
344 20250311 130700 1355162403 1491 1490 1491 1490 621
345 20250311 130600 1354237087 1491 1491 1491 1491 667
346 20250311 130500 1353242590 1491 1491 1491 1490 154
347 20250311 130400 1353013026 1491 1491 1491 1488 2656
348 20250311 130300 1349056379 1491 1491 1491 1488 5020
349 20250311 130200 1341576241 1489 1490 1491 1489 9317
350 20250311 130100 1327689895 1491 1490 1491 1490 3994
351 20250311 130000 1321737835 1490 1488 1490 1488 727
352 20250311 125900 1320655059 1487 1489 1489 1487 2242
353 20250311 125800 1317319786 1487 1487 1487 1486 4995
354 20250311 125700 1309895627 1486 1487 1487 1486 3530
355 20250311 125600 1304646873 1487 1488 1489 1487 2076
356 20250311 125500 1301557857 1488 1497 1497 1487 28853
357 20250311 125400 1258519152 1497 1499 1499 1497 310
358 20250311 125300 1258054986 1499 1499 1499 1499 599
359 20250311 125200 1257157085 1499 1499 1500 1499 5384
360 20250311 125100 1249086435 1499 1499 1499 1499 0
361 20250311 125000 1249086435 1499 1502 1502 1499 525
362 20250311 124900 1248299228 1501 1501 1501 1501 150
363 20250311 124800 1248074078 1501 1500 1501 1500 450
364 20250311 124700 1247399028 1500 1499 1500 1499 39
365 20250311 124600 1247340563 1500 1497 1500 1497 988
366 20250311 124500 1245858613 1496 1496 1496 1496 168
367 20250311 124400 1245607285 1495 1495 1495 1495 90
368 20250311 124300 1245472735 1495 1495 1495 1495 472
369 20250311 124200 1244767095 1493 1493 1493 1492 582
370 20250311 124100 1243898204 1493 1494 1494 1492 1111
371 20250311 124000 1242239429 1494 1497 1497 1494 945
372 20250311 123900 1240826341 1499 1496 1500 1496 1107
373 20250311 123800 1239167553 1497 1500 1500 1497 5006
374 20250311 123700 1231661458 1500 1500 1500 1499 378
375 20250311 123600 1231094564 1499 1498 1499 1497 1296
376 20250311 123500 1229153294 1497 1494 1497 1494 4043
377 20250311 123400 1223101330 1494 1493 1494 1491 8104
378 20250311 123300 1211007935 1493 1496 1497 1493 4714
379 20250311 123200 1203961550 1494 1500 1500 1494 3319
380 20250311 123100 1198993596 1499 1503 1503 1499 3319
381 20250311 123000 1194017739 1500 1499 1500 1498 22694
382 20250311 122900 1159998585 1499 1503 1503 1499 36755
383 20250311 122800 1104838222 1502 1504 1504 1502 9077
384 20250311 122700 1091196222 1504 1506 1506 1504 6142
385 20250311 122600 1081953766 1507 1508 1508 1507 8173
386 20250311 122500 1069633617 1509 1512 1512 1509 9326
387 20250311 122400 1055549663 1513 1514 1514 1513 1137
388 20250311 122300 1053829220 1514 1513 1514 1513 80
389 20250311 122200 1053708140 1514 1508 1514 1508 5052
390 20250311 122100 1046089414 1508 1508 1508 1507 2939
391 20250311 122000 1041657436 1507 1511 1511 1507 7729
392 20250311 121900 1030001869 1512 1509 1512 1509 1691
393 20250311 121800 1027448116 1507 1512 1512 1507 16445
394 20250311 121700 1002625152 1510 1512 1513 1510 2964
395 20250311 121600 998146563 1512 1512 1512 1512 161
396 20250311 121500 997903131 1510 1511 1513 1510 3348
397 20250311 121400 992846964 1510 1515 1515 1510 10515
398 20250311 121300 976952772 1514 1513 1514 1513 43
399 20250311 121200 976887704 1513 1514 1514 1512 6491
400 20250311 121100 967068120 1513 1515 1515 1513 3066
401 20250311 121000 962425748 1515 1516 1516 1515 483
402 20250311 120900 961693872 1516 1520 1520 1516 95
403 20250311 120800 961549552 1520 1520 1520 1520 1507
404 20250311 120700 959258912 1520 1519 1520 1519 527
405 20250311 120600 958457907 1520 1515 1520 1515 2989
406 20250311 120500 953929532 1515 1518 1518 1515 2996
407 20250311 120400 949387053 1519 1519 1519 1519 466
408 20250311 120300 948679199 1520 1521 1521 1520 1061
409 20250311 120200 947066206 1520 1520 1520 1520 0
410 20250311 120100 947066206 1520 1523 1523 1520 629
411 20250311 120000 946108242 1523 1524 1524 1523 16
412 20250311 115900 946083871 1524 1521 1524 1521 1100
413 20250311 115800 944407771 1525 1520 1525 1520 500
414 20250311 115700 943645401 1519 1519 1519 1519 34
415 20250311 115600 943593755 1518 1518 1518 1518 1453
416 20250311 115500 941388101 1520 1519 1520 1519 300
417 20250311 115400 940932111 1518 1518 1518 1518 44
418 20250311 115300 940865319 1517 1517 1517 1517 50
419 20250311 115200 940789469 1516 1514 1516 1514 3035
420 20250311 115100 936194329 1514 1511 1514 1510 2378
421 20250311 115000 932602771 1510 1519 1519 1510 10004
422 20250311 114900 917475272 1519 1521 1522 1518 2727
423 20250311 114800 913332667 1520 1518 1520 1518 1323
424 20250311 114700 911321779 1518 1517 1518 1516 609
425 20250311 114600 910397926 1516 1517 1517 1516 134
426 20250311 114500 910194730 1517 1517 1517 1517 100
427 20250311 114400 910043030 1517 1518 1518 1517 570
428 20250311 114300 909178316 1518 1517 1518 1517 1435
429 20250311 114200 907001417 1517 1515 1517 1515 1735
430 20250311 114100 904369462 1514 1516 1517 1514 1730
431 20250311 114000 901749587 1520 1525 1525 1511 32614
432 20250311 113900 852290519 1525 1524 1525 1523 1536
433 20250311 113800 849949689 1522 1523 1523 1522 1072
434 20250311 113700 848317749 1522 1523 1523 1522 69
435 20250311 113600 848212710 1525 1525 1525 1525 1
436 20250311 113500 848211185 1524 1524 1524 1524 35
437 20250311 113400 848157845 1522 1523 1525 1522 2927
438 20250311 113300 843701496 1522 1522 1522 1522 500
439 20250311 113200 842940496 1523 1523 1523 1523 16
440 20250311 113100 842916128 1523 1524 1524 1521 563
441 20250311 113000 842059390 1521 1525 1525 1520 12524
442 20250311 112900 823004980 1525 1524 1525 1522 887
443 20250311 112800 821652926 1525 1523 1525 1523 40
444 20250311 112700 821591978 1523 1522 1523 1522 330
445 20250311 112600 821089398 1522 1523 1523 1522 86
446 20250311 112500 820958505 1523 1522 1523 1522 410
447 20250311 112400 820334375 1524 1522 1524 1522 98
448 20250311 112300 820185039 1522 1523 1523 1522 40
449 20250311 112200 820124152 1523 1523 1523 1523 166
450 20250311 112100 819871334 1522 1521 1523 1521 264
451 20250311 112000 819469456 1520 1521 1521 1520 198
452 20250311 111900 819168492 1522 1522 1522 1522 1
453 20250311 111800 819166970 1519 1519 1519 1519 1701
454 20250311 111700 816583151 1519 1521 1521 1519 2001
455 20250311 111600 813541515 1520 1520 1522 1520 230
456 20250311 111500 813191887 1522 1522 1522 1522 1057
457 20250311 111400 811583133 1522 1522 1522 1522 0
458 20250311 111300 811583133 1522 1523 1523 1522 40
459 20250311 111200 811522247 1526 1526 1526 1522 878
460 20250311 111100 810183999 1527 1526 1527 1525 136
461 20250311 111000 809976562 1525 1526 1527 1525 402
462 20250311 110900 809363302 1528 1528 1528 1528 157
463 20250311 110800 809123406 1529 1529 1529 1528 164
464 20250311 110700 808872692 1528 1528 1529 1527 1381
465 20250311 110600 806763788 1529 1527 1529 1527 112
466 20250311 110500 806592654 1527 1527 1528 1527 92
467 20250311 110400 806452168 1527 1525 1527 1525 1583
468 20250311 110300 804036510 1522 1526 1526 1522 1040
469 20250311 110200 802451417 1526 1526 1526 1524 312
470 20250311 110100 801975805 1524 1522 1539 1522 3152
471 20250311 110000 797143274 1521 1520 1522 1520 509
472 20250311 105900 796369558 1520 1516 1520 1516 9454
473 20250311 105800 782035281 1515 1515 1515 1515 67
474 20250311 105700 781933776 1514 1516 1517 1514 3257
475 20250311 105600 776999250 1517 1516 1517 1515 878
476 20250311 105500 775667978 1518 1519 1519 1515 7527
477 20250311 105400 764244667 1520 1520 1521 1518 1102
478 20250311 105300 762571226 1521 1519 1521 1518 1989
479 20250311 105200 759550358 1518 1520 1520 1518 519
480 20250311 105100 758762514 1518 1522 1522 1518 1766
481 20250311 105000 756080153 1522 1521 1522 1519 2006
482 20250311 104900 753030528 1523 1523 1523 1523 1
483 20250311 104800 753029005 1521 1530 1530 1521 2214
484 20250311 104700 749657275 1540 1524 1545 1524 10182
485 20250311 104600 734077992 1522 1522 1523 1522 2601
486 20250311 104500 730118010 1522 1522 1522 1521 9059
487 20250311 104400 716330371 1521 1521 1522 1520 986
488 20250311 104300 714831197 1521 1520 1521 1520 1877
489 20250311 104200 711976315 1520 1520 1520 1520 6
490 20250311 104100 711967195 1520 1521 1521 1520 373
491 20250311 104000 711400161 1521 1517 1521 1517 47
492 20250311 103900 711328847 1518 1517 1518 1517 1635
493 20250311 103800 708848217 1517 1516 1517 1516 20
494 20250311 103700 708817887 1511 1513 1515 1510 22498
495 20250311 103600 674825771 1513 1511 1514 1511 4310
496 20250311 103500 668310161 1511 1515 1515 1508 5861
497 20250311 103400 659449833 1514 1517 1517 1514 6729
498 20250311 103300 649255730 1517 1521 1521 1517 8304
499 20250311 103200 636644085 1520 1521 1521 1520 1817
500 20250311 103100 633881689 1522 1521 1522 1519 2931
501 20250311 103000 629427659 1522 1519 1522 1519 1591
502 20250311 102900 627006249 1519 1522 1522 1518 21195
503 20250311 102800 594773894 1525 1522 1526 1522 16007
504 20250311 102700 570411218 1522 1526 1527 1522 8240
505 20250311 102600 557845859 1525 1526 1527 1524 8284
506 20250311 102500 545212834 1527 1524 1527 1524 2246
507 20250311 102400 541789437 1528 1532 1532 1522 12072
508 20250311 102300 523384603 1534 1534 1534 1534 0
509 20250311 102200 523384603 1534 1534 1534 1529 2398
510 20250311 102100 519716648 1529 1530 1530 1529 4290
511 20250311 102000 513156677 1529 1530 1537 1529 4745
512 20250311 101900 505889540 1530 1534 1534 1530 10874
513 20250311 101800 489240947 1534 1534 1534 1534 62
514 20250311 101700 489145839 1534 1535 1535 1534 11
515 20250311 101600 489128964 1534 1533 1536 1531 2152
516 20250311 101500 485833132 1535 1534 1535 1532 3203
517 20250311 101400 480922679 1532 1544 1544 1532 16045
518 20250311 101300 456244140 1544 1543 1544 1543 1011
519 20250311 101200 454683190 1544 1544 1544 1544 3
520 20250311 101100 454678558 1544 1543 1544 1543 1004
521 20250311 101000 453128417 1545 1543 1545 1543 2148
522 20250311 100900 449810225 1543 1543 1543 1542 232
523 20250311 100800 449452363 1543 1542 1543 1541 1827
524 20250311 100700 446636759 1542 1541 1542 1541 938
525 20250311 100600 445191288 1541 1543 1543 1541 1033
526 20250311 100500 443597433 1541 1541 1541 1541 2
527 20250311 100400 443594351 1540 1540 1540 1539 6173
528 20250311 100300 434087965 1541 1541 1541 1541 310
529 20250311 100200 433610255 1540 1542 1545 1540 4398
530 20250311 100100 426834965 1541 1547 1547 1540 14165
531 20250311 100000 404990039 1547 1545 1547 1545 3424
532 20250311 095900 399696601 1545 1546 1546 1545 1194
533 20250311 095800 397850716 1546 1544 1546 1544 1016
534 20250311 095700 396280840 1545 1549 1550 1545 6730
535 20250311 095600 385875951 1550 1549 1551 1549 302
536 20250311 095500 385408050 1552 1551 1552 1549 506
537 20250311 095400 384624109 1551 1548 1551 1548 1531
538 20250311 095300 382252776 1548 1554 1554 1548 2233
539 20250311 095200 378794055 1555 1551 1555 1551 11
540 20250311 095100 378776990 1555 1554 1555 1553 601
541 20250311 095000 377843005 1555 1569 1569 1551 2572
542 20250311 094900 373850475 1554 1573 1573 1554 1524
543 20250311 094800 371481823 1575 1549 1575 1549 12249
544 20250311 094700 352381119 1549 1547 1549 1544 4956
545 20250311 094600 344722467 1546 1555 1555 1546 36175
546 20250311 094500 288643270 1553 1554 1554 1553 534
547 20250311 094400 287813843 1554 1554 1555 1553 392
548 20250311 094300 287204687 1554 1561 1561 1553 8346
549 20250311 094200 274212244 1575 1580 1580 1561 2911
550 20250311 094100 269664476 1586 1568 1586 1554 18431
551 20250311 094000 240896840 1567 1563 1583 1563 3982
552 20250311 093900 234634993 1566 1561 1566 1561 2107
553 20250311 093800 231342175 1561 1565 1565 1561 218
554 20250311 093700 231001677 1566 1565 1568 1561 2363
555 20250311 093600 227303196 1567 1567 1567 1562 901
556 20250311 093500 225895059 1571 1569 1571 1565 251
557 20250311 093400 225501785 1570 1560 1582 1560 12448
558 20250311 093300 205936512 1560 1560 1562 1560 302
559 20250311 093200 205465390 1562 1562 1563 1562 3
560 20250311 093100 205460703 1560 1560 1562 1560 5193
561 20250311 093000 197359463 1557 1567 1567 1557 2435
562 20250311 092900 193559929 1560 1560 1560 1560 160
563 20250311 092800 193310329 1570 1570 1570 1569 203
564 20250311 092700 192991687 1570 1570 1570 1569 835
565 20250311 092600 191680947 1556 1571 1572 1556 2893
566 20250311 092500 187163959 1573 1560 1573 1556 11720
567 20250311 092400 168903324 1560 1561 1562 1560 657
568 20250311 092300 167877945 1560 1559 1560 1557 2904
569 20250311 092200 163353210 1560 1567 1567 1559 1528
570 20250311 092100 160969174 1568 1564 1568 1561 204
571 20250311 092000 160650407 1570 1572 1572 1562 707
572 20250311 091900 159543536 1563 1577 1577 1563 241
573 20250311 091800 159166123 1577 1574 1577 1573 4922
574 20250311 091700 151412246 1571 1556 1571 1556 5778
575 20250311 091600 142382963 1556 1560 1561 1556 3301
576 20250311 091500 137242691 1561 1562 1562 1556 7960
577 20250311 091400 124830325 1566 1567 1567 1561 2190
578 20250311 091300 121411024 1567 1566 1567 1566 1419
579 20250311 091200 119188426 1567 1568 1578 1558 33304
580 20250311 091100 67185734 1577 1570 1577 1564 2305
581 20250311 091000 63563382 1576 1576 1576 1576 9
582 20250311 090900 63549198 1577 1578 1578 1562 513
583 20250311 090800 62747533 1562 1580 1580 1562 501
584 20250311 090700 61964940 1561 1579 1580 1561 2796
585 20250311 090600 57559171 1580 1575 1580 1561 1577
586 20250311 090500 55083120 1565 1580 1586 1565 8620
587 20250311 090400 41556400 1586 1584 1587 1576 2481
588 20250311 090300 37629243 1584 1572 1584 1557 1199
589 20250311 090200 35741525 1571 1565 1571 1558 2972
590 20250311 090100 31090866 1565 1572 1572 1546 6321
591 20250311 090000 21290180 1546 1550 1579 1541 13726

1
006490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,232575,119368998,379794975,194929573734,0.19
20250306,230675,119368998,360775700,186693112872,0.19
20250305,233128,119368998,415900352,212954292432,0.20
20250304,231504,119368998,432912480,223220026260,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 232575 119368998 379794975 194929573734 0.19
3 20250306 230675 119368998 360775700 186693112872 0.19
4 20250305 233128 119368998 415900352 212954292432 0.20
5 20250304 231504 119368998 432912480 223220026260 0.19