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

594
008350/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185200,435469002,1374,1374,1374,1374,21284
20250311,185100,435469002,1374,1374,1374,1374,0
20250311,185000,435469002,1374,1374,1374,1374,0
20250311,184900,435469002,1374,1374,1374,1374,0
20250311,184800,435469002,1374,1374,1374,1374,0
20250311,184700,435469002,1374,1374,1374,1374,0
20250311,184600,435469002,1374,1374,1374,1374,0
20250311,184500,435469002,1374,1374,1374,1374,0
20250311,184400,435469002,1374,1374,1374,1374,0
20250311,184300,435469002,1374,1374,1374,1374,0
20250311,184200,435469002,1374,1374,1374,1374,0
20250311,184100,435469002,1374,1374,1374,1374,0
20250311,184000,435469002,1374,1374,1374,1374,0
20250311,183900,435469002,1374,1374,1374,1374,0
20250311,183800,435469002,1374,1374,1374,1374,0
20250311,183700,435469002,1374,1374,1374,1374,0
20250311,183600,435469002,1374,1374,1374,1374,0
20250311,183500,435469002,1374,1374,1374,1374,0
20250311,183400,435469002,1374,1374,1374,1374,0
20250311,183300,435469002,1374,1374,1374,1374,0
20250311,183200,435469002,1374,1374,1374,1374,0
20250311,183100,435469002,1374,1374,1374,1374,0
20250311,183000,435469002,1374,1374,1374,1374,0
20250311,182900,435469002,1374,1374,1374,1374,0
20250311,182800,435469002,1374,1374,1374,1374,0
20250311,182700,435469002,1374,1374,1374,1374,0
20250311,182600,435469002,1374,1374,1374,1374,0
20250311,182500,435469002,1374,1374,1374,1374,0
20250311,182400,435469002,1374,1374,1374,1374,0
20250311,182300,435469002,1374,1374,1374,1374,0
20250311,182200,435469002,1374,1374,1374,1374,21284
20250311,182100,435469002,1374,1374,1374,1374,0
20250311,182000,435469002,1374,1374,1374,1374,0
20250311,181900,435469002,1374,1374,1374,1374,0
20250311,181800,435469002,1374,1374,1374,1374,0
20250311,181700,435469002,1374,1374,1374,1374,0
20250311,181600,435469002,1374,1374,1374,1374,0
20250311,181500,435469002,1374,1374,1374,1374,0
20250311,181400,435469002,1374,1374,1374,1374,0
20250311,181300,435469002,1374,1374,1374,1374,0
20250311,181200,435469002,1374,1374,1374,1374,0
20250311,181100,435469002,1374,1374,1374,1374,0
20250311,181000,435469002,1374,1374,1374,1374,0
20250311,180900,435469002,1374,1374,1374,1374,0
20250311,180800,435469002,1374,1374,1374,1374,0
20250311,180700,435469002,1374,1374,1374,1374,0
20250311,180600,435469002,1374,1374,1374,1374,0
20250311,180500,435469002,1374,1374,1374,1374,0
20250311,180400,435469002,1374,1374,1374,1374,0
20250311,180300,435469002,1374,1374,1374,1374,0
20250311,180200,435469002,1374,1374,1374,1374,0
20250311,180100,435469002,1374,1374,1374,1374,0
20250311,180000,435469002,1374,1374,1374,1374,0
20250311,175900,435469002,1374,1374,1374,1374,0
20250311,175800,435469002,1374,1374,1374,1374,0
20250311,175700,435469002,1374,1374,1374,1374,0
20250311,175600,435469002,1374,1374,1374,1374,0
20250311,175500,435469002,1374,1374,1374,1374,0
20250311,175400,435469002,1374,1374,1374,1374,0
20250311,175300,435469002,1374,1374,1374,1374,0
20250311,175200,435469002,1374,1374,1374,1374,21284
20250311,175100,435469002,1374,1374,1374,1374,0
20250311,175000,435469002,1374,1374,1374,1374,0
20250311,174900,435469002,1374,1374,1374,1374,0
20250311,174800,435469002,1374,1374,1374,1374,0
20250311,174700,435469002,1374,1374,1374,1374,0
20250311,174600,435469002,1374,1374,1374,1374,0
20250311,174500,435469002,1374,1374,1374,1374,0
20250311,174400,435469002,1374,1374,1374,1374,0
20250311,174300,435469002,1374,1374,1374,1374,0
20250311,174200,435469002,1374,1374,1374,1374,0
20250311,174100,435469002,1374,1374,1374,1374,0
20250311,174000,435469002,1374,1374,1374,1374,0
20250311,173900,435469002,1374,1374,1374,1374,0
20250311,173800,435469002,1374,1374,1374,1374,0
20250311,173700,435469002,1374,1374,1374,1374,0
20250311,173600,435469002,1374,1374,1374,1374,0
20250311,173500,435469002,1374,1374,1374,1374,0
20250311,173400,435469002,1374,1374,1374,1374,0
20250311,173300,435469002,1374,1374,1374,1374,0
20250311,173200,435469002,1374,1374,1374,1374,0
20250311,173100,435469002,1374,1374,1374,1374,0
20250311,173000,435469002,1374,1374,1374,1374,0
20250311,172900,435469002,1374,1374,1374,1374,0
20250311,172800,435469002,1374,1374,1374,1374,0
20250311,172700,435469002,1374,1374,1374,1374,0
20250311,172600,435469002,1374,1374,1374,1374,0
20250311,172500,435469002,1374,1374,1374,1374,0
20250311,172400,435469002,1374,1374,1374,1374,0
20250311,172300,435469002,1374,1374,1374,1374,0
20250311,172200,435469002,1374,1374,1374,1374,21284
20250311,172100,435469002,1374,1374,1374,1374,0
20250311,172000,435469002,1374,1374,1374,1374,0
20250311,171900,435469002,1374,1374,1374,1374,0
20250311,171800,435469002,1374,1374,1374,1374,0
20250311,171700,435469002,1374,1374,1374,1374,0
20250311,171600,435469002,1374,1374,1374,1374,0
20250311,171500,435469002,1374,1374,1374,1374,0
20250311,171400,435469002,1374,1374,1374,1374,0
20250311,171300,435469002,1374,1374,1374,1374,0
20250311,171200,435469002,1374,1374,1374,1374,0
20250311,171100,435469002,1374,1374,1374,1374,0
20250311,171000,435469002,1374,1374,1374,1374,0
20250311,170900,435469002,1374,1374,1374,1374,0
20250311,170800,435469002,1374,1374,1374,1374,0
20250311,170700,435469002,1374,1374,1374,1374,0
20250311,170600,435469002,1374,1374,1374,1374,0
20250311,170500,435469002,1374,1374,1374,1374,0
20250311,170400,435469002,1374,1374,1374,1374,0
20250311,170300,435469002,1374,1374,1374,1374,0
20250311,170200,435469002,1374,1374,1374,1374,0
20250311,170100,435469002,1374,1374,1374,1374,0
20250311,170000,435469002,1374,1374,1374,1374,0
20250311,165900,435469002,1374,1374,1374,1374,0
20250311,165800,435469002,1374,1374,1374,1374,0
20250311,165700,435469002,1374,1374,1374,1374,0
20250311,165600,435469002,1374,1374,1374,1374,0
20250311,165500,435469002,1374,1374,1374,1374,0
20250311,165400,435469002,1374,1374,1374,1374,0
20250311,165300,435469002,1374,1374,1374,1374,0
20250311,165200,435469002,1374,1374,1374,1374,21284
20250311,165100,435469002,1374,1374,1374,1374,0
20250311,165000,435469002,1374,1374,1374,1374,0
20250311,164900,435469002,1374,1374,1374,1374,0
20250311,164800,435469002,1374,1374,1374,1374,0
20250311,164700,435469002,1374,1374,1374,1374,0
20250311,164600,435469002,1374,1374,1374,1374,0
20250311,164500,435469002,1374,1374,1374,1374,0
20250311,164400,435469002,1374,1374,1374,1374,0
20250311,164300,435469002,1374,1374,1374,1374,0
20250311,164200,435469002,1374,1374,1374,1374,0
20250311,164100,435469002,1374,1374,1374,1374,0
20250311,164000,435469002,1374,1374,1374,1374,0
20250311,163900,435469002,1374,1374,1374,1374,0
20250311,163800,435469002,1374,1374,1374,1374,0
20250311,163700,435469002,1374,1374,1374,1374,0
20250311,163600,435469002,1374,1374,1374,1374,0
20250311,163500,435469002,1374,1374,1374,1374,0
20250311,163400,435469002,1374,1374,1374,1374,0
20250311,163300,435469002,1374,1374,1374,1374,0
20250311,163200,435469002,1374,1374,1374,1374,0
20250311,163100,435469002,1374,1374,1374,1374,0
20250311,163000,435469002,1374,1374,1374,1374,0
20250311,162900,435469002,1374,1374,1374,1374,0
20250311,162800,435469002,1374,1374,1374,1374,0
20250311,162700,435469002,1374,1374,1374,1374,0
20250311,162600,435469002,1374,1374,1374,1374,0
20250311,162500,435469002,1374,1374,1374,1374,0
20250311,162400,435469002,1374,1374,1374,1374,0
20250311,162300,435469002,1374,1374,1374,1374,0
20250311,162200,435469002,1374,1374,1374,1374,21284
20250311,162100,435469002,1374,1374,1374,1374,0
20250311,162000,435469002,1374,1374,1374,1374,0
20250311,161900,435469002,1374,1374,1374,1374,0
20250311,161800,435469002,1374,1374,1374,1374,0
20250311,161700,435469002,1374,1374,1374,1374,0
20250311,161600,435469002,1374,1374,1374,1374,0
20250311,161500,435469002,1374,1374,1374,1374,0
20250311,161400,435469002,1374,1374,1374,1374,0
20250311,161300,435469002,1374,1374,1374,1374,0
20250311,161200,435469002,1374,1374,1374,1374,0
20250311,161100,435469002,1374,1374,1374,1374,0
20250311,161000,435469002,1374,1374,1374,1374,0
20250311,160900,435469002,1374,1374,1374,1374,0
20250311,160800,435469002,1374,1374,1374,1374,0
20250311,160700,435469002,1374,1374,1374,1374,0
20250311,160600,435469002,1374,1374,1374,1374,0
20250311,160500,435469002,1374,1374,1374,1374,0
20250311,160400,435469002,1374,1374,1374,1374,0
20250311,160300,435469002,1374,1374,1374,1374,0
20250311,160200,435469002,1374,1374,1374,1374,0
20250311,160100,435469002,1374,1374,1374,1374,0
20250311,160000,435469002,1374,1374,1374,1374,0
20250311,155900,435469002,1374,1374,1374,1374,0
20250311,155800,435469002,1374,1374,1374,1374,0
20250311,155700,435469002,1374,1374,1374,1374,0
20250311,155600,435469002,1374,1374,1374,1374,0
20250311,155500,435469002,1374,1374,1374,1374,0
20250311,155400,435469002,1374,1374,1374,1374,0
20250311,155300,435469002,1374,1374,1374,1374,0
20250311,155200,435469002,1374,1374,1374,1374,21284
20250311,155100,435469002,1374,1374,1374,1374,0
20250311,155000,435469002,1374,1374,1374,1374,0
20250311,154900,435469002,1374,1374,1374,1374,0
20250311,154800,435469002,1374,1374,1374,1374,0
20250311,154700,435469002,1374,1374,1374,1374,0
20250311,154600,435469002,1374,1374,1374,1374,0
20250311,154500,435469002,1374,1374,1374,1374,0
20250311,154400,435469002,1374,1374,1374,1374,0
20250311,154300,435469002,1374,1374,1374,1374,0
20250311,154200,435469002,1374,1374,1374,1374,0
20250311,154100,435469002,1374,1374,1374,1374,0
20250311,154000,435469002,1374,1374,1374,1374,0
20250311,153900,435469002,1374,1374,1374,1374,0
20250311,153800,435469002,1374,1374,1374,1374,0
20250311,153700,435469002,1374,1374,1374,1374,0
20250311,153600,435469002,1374,1374,1374,1374,0
20250311,153500,435469002,1374,1374,1374,1374,0
20250311,153400,435469002,1374,1374,1374,1374,0
20250311,153300,435469002,1374,1374,1374,1374,0
20250311,153200,435469002,1374,1374,1374,1374,0
20250311,153100,435469002,1374,1374,1374,1374,0
20250311,153000,435469002,1374,1374,1374,1374,21284
20250311,152900,406224786,1364,1364,1364,1364,0
20250311,152800,406224786,1364,1364,1364,1364,0
20250311,152700,406224786,1364,1364,1364,1364,0
20250311,152600,406224786,1364,1364,1364,1364,0
20250311,152500,406224786,1364,1364,1364,1364,0
20250311,152400,406224786,1364,1364,1364,1364,0
20250311,152300,406224786,1364,1364,1364,1364,0
20250311,152200,406224786,1364,1364,1364,1364,0
20250311,152100,406224786,1364,1364,1364,1364,0
20250311,152000,406224786,1364,1364,1364,1364,0
20250311,151900,406224786,1364,1364,1364,1364,1969
20250311,151800,403539070,1364,1364,1364,1364,767
20250311,151700,402492882,1364,1363,1364,1363,502
20250311,151600,401808654,1363,1364,1364,1363,11150
20250311,151500,386610054,1364,1364,1364,1364,631
20250311,151400,385749370,1364,1365,1365,1364,864
20250311,151300,384570873,1364,1364,1364,1364,0
20250311,151200,384570873,1364,1364,1364,1364,0
20250311,151100,384570873,1364,1364,1364,1364,1
20250311,151000,384569509,1363,1364,1364,1363,500
20250311,150900,383888008,1363,1365,1365,1363,3251
20250311,150800,379456792,1363,1363,1363,1363,5
20250311,150700,379449977,1363,1365,1365,1363,2654
20250311,150600,375832525,1363,1363,1363,1363,3
20250311,150500,375828436,1363,1365,1365,1363,8835
20250311,150400,363783074,1365,1365,1365,1365,0
20250311,150300,363783074,1365,1365,1365,1365,0
20250311,150200,363783074,1365,1365,1365,1365,0
20250311,150100,363783074,1365,1365,1365,1365,0
20250311,150000,363783074,1365,1365,1365,1365,440
20250311,145900,363182474,1365,1365,1365,1365,1
20250311,145800,363181109,1364,1364,1364,1364,100
20250311,145700,363044709,1365,1365,1365,1365,5
20250311,145600,363037884,1363,1363,1363,1363,0
20250311,145500,363037884,1363,1363,1363,1363,5394
20250311,145400,355685862,1363,1363,1363,1363,0
20250311,145300,355685862,1363,1364,1364,1363,5371
20250311,145200,348364182,1365,1365,1365,1365,0
20250311,145100,348364182,1365,1365,1365,1365,0
20250311,145000,348364182,1365,1365,1365,1365,0
20250311,144900,348364182,1365,1366,1366,1365,640
20250311,144800,347489952,1365,1365,1365,1365,0
20250311,144700,347489952,1365,1365,1365,1365,836
20250311,144600,346348812,1364,1364,1364,1364,725
20250311,144500,345359912,1363,1363,1363,1363,0
20250311,144400,345359912,1363,1363,1363,1363,1
20250311,144300,345358549,1364,1364,1364,1364,73
20250311,144200,345258977,1364,1364,1364,1364,202
20250311,144100,344983449,1364,1364,1364,1364,0
20250311,144000,344983449,1364,1364,1364,1364,6
20250311,143900,344975265,1364,1364,1364,1364,0
20250311,143800,344975265,1364,1364,1364,1364,0
20250311,143700,344975265,1364,1364,1364,1364,4
20250311,143600,344969809,1365,1365,1365,1365,0
20250311,143500,344969809,1365,1365,1365,1365,2
20250311,143400,344967079,1365,1365,1365,1365,0
20250311,143300,344967079,1365,1365,1365,1365,1
20250311,143200,344965714,1365,1365,1365,1365,0
20250311,143100,344965714,1365,1365,1365,1365,0
20250311,143000,344965714,1365,1364,1365,1363,5
20250311,142900,344958894,1364,1364,1364,1364,0
20250311,142800,344958894,1364,1364,1364,1364,831
20250311,142700,343825410,1365,1365,1365,1365,0
20250311,142600,343825410,1365,1365,1365,1365,0
20250311,142500,343825410,1365,1365,1365,1365,1
20250311,142400,343824045,1365,1365,1365,1365,30
20250311,142300,343783095,1365,1365,1365,1365,100
20250311,142200,343646595,1365,1365,1365,1365,0
20250311,142100,343646595,1365,1365,1365,1365,0
20250311,142000,343646595,1365,1365,1365,1365,60
20250311,141900,343564695,1364,1364,1364,1364,19
20250311,141800,343538779,1365,1364,1365,1364,93
20250311,141700,343411872,1364,1363,1364,1363,350
20250311,141600,342934772,1364,1364,1364,1364,0
20250311,141500,342934772,1364,1364,1364,1364,0
20250311,141400,342934772,1364,1364,1364,1364,5002
20250311,141300,336112044,1365,1365,1365,1365,0
20250311,141200,336112044,1365,1365,1365,1365,20
20250311,141100,336084744,1364,1364,1364,1364,1000
20250311,141000,334720744,1364,1364,1364,1364,0
20250311,140900,334720744,1364,1364,1364,1364,2
20250311,140800,334718016,1364,1364,1364,1363,8624
20250311,140700,322959568,1365,1365,1365,1365,3
20250311,140600,322955473,1365,1365,1365,1365,1
20250311,140500,322954108,1365,1367,1367,1365,874
20250311,140400,321761088,1367,1367,1367,1367,0
20250311,140300,321761088,1367,1367,1367,1367,100
20250311,140200,321624388,1367,1367,1367,1367,7702
20250311,140100,311095754,1367,1367,1367,1367,0
20250311,140000,311095754,1367,1367,1367,1367,0
20250311,135900,311095754,1367,1367,1367,1367,0
20250311,135800,311095754,1367,1367,1367,1367,0
20250311,135700,311095754,1367,1367,1367,1367,0
20250311,135600,311095754,1367,1367,1367,1367,0
20250311,135500,311095754,1367,1367,1367,1367,0
20250311,135400,311095754,1367,1368,1368,1366,306
20250311,135300,310677737,1368,1367,1368,1367,6
20250311,135200,310669534,1367,1367,1367,1367,0
20250311,135100,310669534,1367,1367,1367,1367,1010
20250311,135000,309288864,1367,1367,1367,1367,11
20250311,134900,309273827,1368,1368,1368,1368,0
20250311,134800,309273827,1368,1364,1368,1364,475
20250311,134700,308625915,1368,1368,1368,1368,0
20250311,134600,308625915,1368,1368,1368,1368,0
20250311,134500,308625915,1368,1368,1368,1368,0
20250311,134400,308625915,1368,1367,1368,1367,2000
20250311,134300,305891315,1368,1368,1368,1368,0
20250311,134200,305891315,1368,1368,1368,1368,0
20250311,134100,305891315,1368,1368,1368,1368,0
20250311,134000,305891315,1368,1368,1368,1368,0
20250311,133900,305891315,1368,1368,1368,1368,0
20250311,133800,305891315,1368,1368,1368,1368,260
20250311,133700,305535635,1369,1369,1369,1369,0
20250311,133600,305535635,1369,1369,1369,1369,0
20250311,133500,305535635,1369,1365,1369,1365,2140
20250311,133400,302614531,1369,1367,1369,1366,8821
20250311,133300,290562232,1366,1366,1366,1366,0
20250311,133200,290562232,1366,1366,1366,1366,0
20250311,133100,290562232,1366,1366,1366,1366,541
20250311,133000,289823226,1369,1369,1369,1369,56
20250311,132900,289746562,1369,1369,1369,1369,0
20250311,132800,289746562,1369,1369,1369,1369,2
20250311,132700,289743824,1369,1369,1369,1369,0
20250311,132600,289743824,1369,1369,1369,1369,0
20250311,132500,289743824,1369,1369,1369,1369,542
20250311,132400,289001826,1369,1369,1369,1369,0
20250311,132300,289001826,1369,1369,1369,1369,0
20250311,132200,289001826,1369,1369,1369,1369,1
20250311,132100,289000457,1369,1368,1369,1368,102
20250311,132000,288860920,1368,1367,1368,1367,1201
20250311,131900,287218154,1367,1367,1367,1367,1
20250311,131800,287216787,1365,1365,1365,1365,0
20250311,131700,287216787,1365,1365,1365,1365,0
20250311,131600,287216787,1365,1365,1365,1365,0
20250311,131500,287216787,1365,1365,1365,1365,0
20250311,131400,287216787,1365,1365,1365,1365,3
20250311,131300,287212692,1364,1364,1364,1364,0
20250311,131200,287212692,1364,1364,1364,1364,501
20250311,131100,286529328,1364,1365,1365,1364,358
20250311,131000,286040716,1367,1367,1367,1367,0
20250311,130900,286040716,1367,1367,1367,1367,0
20250311,130800,286040716,1367,1367,1367,1367,2
20250311,130700,286037982,1368,1364,1368,1364,241
20250311,130600,285709254,1364,1364,1364,1364,0
20250311,130500,285709254,1364,1365,1365,1364,4000
20250311,130400,280253102,1365,1365,1365,1365,0
20250311,130300,280253102,1365,1365,1365,1365,0
20250311,130200,280253102,1365,1365,1365,1365,0
20250311,130100,280253102,1365,1365,1365,1365,0
20250311,130000,280253102,1365,1365,1365,1365,1
20250311,125900,280251737,1365,1365,1365,1365,0
20250311,125800,280251737,1365,1365,1365,1365,0
20250311,125700,280251737,1365,1365,1365,1365,0
20250311,125600,280251737,1365,1365,1365,1365,0
20250311,125500,280251737,1365,1365,1365,1365,1
20250311,125400,280250372,1370,1370,1370,1370,60
20250311,125300,280168172,1370,1370,1370,1370,0
20250311,125200,280168172,1370,1370,1370,1370,200
20250311,125100,279894172,1370,1370,1370,1370,1
20250311,125000,279892802,1368,1368,1368,1368,0
20250311,124900,279892802,1368,1368,1368,1368,1
20250311,124800,279891434,1368,1368,1368,1368,100
20250311,124700,279754634,1365,1365,1365,1365,5393
20250311,124600,272393189,1369,1369,1369,1369,0
20250311,124500,272393189,1369,1369,1369,1369,0
20250311,124400,272393189,1369,1369,1369,1369,0
20250311,124300,272393189,1369,1369,1369,1369,0
20250311,124200,272393189,1369,1369,1369,1369,0
20250311,124100,272393189,1369,1369,1369,1369,0
20250311,124000,272393189,1369,1366,1369,1366,2001
20250311,123900,269659820,1367,1370,1370,1367,912
20250311,123800,268410680,1370,1369,1370,1369,37
20250311,123700,268360026,1369,1366,1369,1366,37
20250311,123600,268309481,1365,1366,1366,1365,101
20250311,123500,268171551,1366,1366,1366,1366,20
20250311,123400,268144231,1366,1366,1366,1366,0
20250311,123300,268144231,1366,1366,1366,1366,0
20250311,123200,268144231,1366,1366,1366,1366,20
20250311,123100,268116911,1366,1366,1366,1366,21
20250311,123000,268088225,1366,1366,1366,1366,7
20250311,122900,268078663,1365,1365,1365,1365,0
20250311,122800,268078663,1365,1365,1365,1365,0
20250311,122700,268078663,1365,1365,1365,1365,778
20250311,122600,267016693,1366,1366,1366,1366,1002
20250311,122500,265647961,1366,1366,1366,1366,1
20250311,122400,265646595,1366,1367,1367,1366,347
20250311,122300,265172504,1370,1370,1370,1370,0
20250311,122200,265172504,1370,1370,1370,1370,55
20250311,122100,265097154,1371,1371,1371,1371,0
20250311,122000,265097154,1371,1370,1371,1370,500
20250311,121900,264412002,1370,1370,1370,1370,0
20250311,121800,264412002,1370,1370,1370,1370,0
20250311,121700,264412002,1370,1370,1370,1370,322
20250311,121600,263970862,1367,1367,1367,1367,0
20250311,121500,263970862,1367,1367,1367,1365,3001
20250311,121400,259874271,1367,1367,1367,1367,0
20250311,121300,259874271,1367,1367,1367,1367,517
20250311,121200,259167532,1371,1371,1371,1371,0
20250311,121100,259167532,1371,1371,1371,1371,0
20250311,121000,259167532,1371,1371,1371,1371,0
20250311,120900,259167532,1371,1371,1371,1371,0
20250311,120800,259167532,1371,1371,1371,1371,0
20250311,120700,259167532,1371,1371,1371,1371,1
20250311,120600,259166161,1370,1370,1370,1370,36
20250311,120500,259116841,1370,1368,1370,1368,1992
20250311,120400,256390892,1368,1368,1368,1368,5
20250311,120300,256384052,1365,1365,1365,1365,60
20250311,120200,256302152,1365,1365,1365,1365,0
20250311,120100,256302152,1365,1367,1367,1365,1366
20250311,120000,254436817,1369,1369,1369,1369,11
20250311,115900,254421758,1369,1369,1369,1369,1
20250311,115800,254420389,1369,1369,1369,1369,157
20250311,115700,254205456,1368,1369,1369,1368,579
20250311,115600,253413184,1369,1369,1369,1369,0
20250311,115500,253413184,1369,1369,1369,1369,1100
20250311,115400,251907284,1366,1366,1366,1366,476
20250311,115300,251257068,1366,1365,1366,1365,292
20250311,115200,250858207,1365,1365,1365,1365,1646
20250311,115100,248611417,1365,1365,1365,1365,2
20250311,115000,248608687,1365,1365,1365,1365,100
20250311,114900,248472187,1364,1364,1364,1364,500
20250311,114800,247790187,1364,1364,1364,1364,0
20250311,114700,247790187,1364,1364,1364,1364,0
20250311,114600,247790187,1364,1364,1364,1364,0
20250311,114500,247790187,1364,1364,1364,1364,3
20250311,114400,247786095,1365,1365,1365,1365,14
20250311,114300,247766985,1364,1363,1365,1363,731
20250311,114200,246769675,1365,1365,1365,1365,1
20250311,114100,246768310,1362,1362,1362,1362,14
20250311,114000,246749242,1365,1365,1365,1365,3
20250311,113900,246745147,1365,1365,1365,1365,30
20250311,113800,246704197,1365,1365,1365,1365,0
20250311,113700,246704197,1365,1365,1365,1365,0
20250311,113600,246704197,1365,1365,1365,1365,0
20250311,113500,246704197,1365,1364,1365,1364,6
20250311,113400,246696012,1364,1363,1364,1363,5
20250311,113300,246689196,1363,1363,1363,1363,1600
20250311,113200,244508396,1363,1363,1363,1363,40
20250311,113100,244453876,1363,1363,1363,1363,0
20250311,113000,244453876,1363,1363,1363,1363,0
20250311,112900,244453876,1363,1363,1363,1363,0
20250311,112800,244453876,1363,1363,1363,1363,0
20250311,112700,244453876,1363,1363,1363,1363,1
20250311,112600,244452513,1358,1358,1358,1358,0
20250311,112500,244452513,1358,1358,1358,1358,0
20250311,112400,244452513,1358,1362,1362,1358,176
20250311,112300,244212905,1363,1363,1363,1363,0
20250311,112200,244212905,1363,1363,1363,1363,0
20250311,112100,244212905,1363,1363,1363,1363,100
20250311,112000,244076605,1357,1360,1360,1357,1150
20250311,111900,242515970,1361,1361,1361,1361,150
20250311,111800,242311820,1363,1363,1363,1363,0
20250311,111700,242311820,1363,1361,1363,1361,501
20250311,111600,241629957,1363,1363,1363,1363,0
20250311,111500,241629957,1363,1363,1363,1363,0
20250311,111400,241629957,1363,1363,1363,1363,1
20250311,111300,241628594,1363,1363,1363,1363,1
20250311,111200,241627231,1361,1361,1361,1361,0
20250311,111100,241627231,1361,1361,1361,1361,0
20250311,111000,241627231,1361,1361,1361,1361,0
20250311,110900,241627231,1361,1361,1361,1361,2139
20250311,110800,238716052,1361,1361,1361,1361,1
20250311,110700,238714691,1361,1358,1361,1354,5974
20250311,110600,230612409,1360,1360,1360,1360,2
20250311,110500,230609689,1360,1360,1360,1360,0
20250311,110400,230609689,1360,1360,1360,1360,0
20250311,110300,230609689,1360,1360,1360,1360,51
20250311,110200,230540329,1355,1355,1355,1355,0
20250311,110100,230540329,1355,1356,1356,1355,4887
20250311,110000,223918443,1355,1356,1356,1355,1640
20250311,105900,221694910,1360,1360,1360,1360,0
20250311,105800,221694910,1360,1360,1360,1360,250
20250311,105700,221354910,1360,1360,1360,1360,1
20250311,105600,221353550,1356,1357,1357,1356,500
20250311,105500,220675547,1356,1356,1356,1356,0
20250311,105400,220675547,1356,1356,1356,1356,278
20250311,105300,220298579,1359,1359,1359,1359,100
20250311,105200,220162679,1355,1356,1356,1355,1000
20250311,105100,218807661,1355,1355,1355,1355,0
20250311,105000,218807661,1355,1361,1361,1355,1835
20250311,104900,216318011,1361,1361,1361,1361,3
20250311,104800,216313928,1361,1361,1361,1361,0
20250311,104700,216313928,1361,1361,1361,1361,0
20250311,104600,216313928,1361,1361,1361,1361,0
20250311,104500,216313928,1361,1361,1361,1361,0
20250311,104400,216313928,1361,1361,1361,1361,0
20250311,104300,216313928,1361,1361,1361,1361,4
20250311,104200,216308484,1361,1361,1361,1360,514
20250311,104100,215609430,1361,1355,1361,1355,2345
20250311,104000,212422848,1358,1358,1358,1358,200
20250311,103900,212151248,1357,1357,1357,1357,2
20250311,103800,212148534,1358,1358,1358,1358,0
20250311,103700,212148534,1358,1358,1358,1358,0
20250311,103600,212148534,1358,1358,1358,1358,5
20250311,103500,212141744,1358,1354,1358,1354,101
20250311,103400,212004986,1353,1353,1353,1353,0
20250311,103300,212004986,1353,1355,1358,1353,1707
20250311,103200,209691617,1354,1356,1356,1354,130
20250311,103100,209515497,1358,1358,1358,1358,4
20250311,103000,209510065,1355,1355,1355,1355,274
20250311,102900,209138795,1358,1358,1358,1358,2
20250311,102800,209136079,1353,1353,1353,1353,0
20250311,102700,209136079,1353,1354,1354,1353,148
20250311,102600,208935783,1353,1353,1358,1353,770
20250311,102500,207893923,1353,1355,1355,1353,448
20250311,102400,207287681,1360,1360,1360,1360,10
20250311,102300,207274081,1360,1357,1360,1357,100
20250311,102200,207138378,1355,1354,1355,1354,514
20250311,102100,206442322,1355,1355,1355,1355,10
20250311,102000,206428772,1354,1354,1357,1354,103
20250311,101900,206289301,1354,1360,1360,1354,3057
20250311,101800,202147063,1356,1357,1357,1356,200
20250311,101700,201875763,1360,1360,1360,1360,4
20250311,101600,201870323,1360,1360,1360,1360,1
20250311,101500,201868963,1355,1355,1355,1355,0
20250311,101400,201868963,1355,1360,1360,1355,131
20250311,101300,201691272,1355,1355,1355,1355,32
20250311,101200,201647912,1355,1355,1355,1355,1000
20250311,101100,200292912,1355,1355,1355,1354,829
20250311,101000,199170238,1360,1360,1360,1360,1
20250311,100900,199168878,1355,1355,1355,1355,122
20250311,100800,199003568,1354,1365,1365,1352,10993
20250311,100700,184107846,1357,1358,1358,1357,8592
20250311,100600,172444130,1365,1365,1365,1365,2
20250311,100500,172441400,1365,1359,1365,1359,2072
20250311,100400,169625426,1366,1366,1366,1366,1
20250311,100300,169624060,1366,1366,1366,1366,1
20250311,100200,169622694,1359,1359,1360,1358,2534
20250311,100100,166178739,1359,1366,1366,1359,3626
20250311,100000,161248692,1366,1366,1366,1366,1
20250311,095900,161247326,1366,1366,1366,1366,100
20250311,095800,161110726,1360,1362,1366,1360,18
20250311,095700,161086177,1366,1366,1366,1366,0
20250311,095600,161086177,1366,1358,1366,1358,2
20250311,095500,161083453,1366,1358,1366,1358,116
20250311,095400,160925917,1359,1362,1362,1359,18126
20250311,095300,136276619,1363,1363,1363,1363,2
20250311,095200,136273893,1361,1363,1363,1361,7924
20250311,095100,125484002,1364,1364,1364,1364,2
20250311,095000,125481274,1363,1365,1365,1363,5327
20250311,094900,118215396,1372,1365,1372,1365,17
20250311,094800,118192086,1372,1373,1373,1365,4418
20250311,094700,112156387,1368,1368,1368,1368,0
20250311,094600,112156387,1368,1370,1370,1368,5794
20250311,094500,104226607,1374,1374,1374,1374,0
20250311,094400,104226607,1374,1374,1374,1374,0
20250311,094300,104226607,1374,1374,1374,1374,0
20250311,094200,104226607,1374,1374,1374,1374,21
20250311,094100,104197753,1374,1368,1374,1368,8
20250311,094000,104186803,1374,1374,1374,1368,3
20250311,093900,104182687,1374,1374,1374,1373,201
20250311,093800,103906578,1373,1373,1373,1373,254
20250311,093700,103557836,1370,1374,1374,1370,48
20250311,093600,103491924,1374,1366,1375,1365,206
20250311,093500,103210120,1375,1369,1376,1366,2954
20250311,093400,99169645,1369,1371,1371,1369,13
20250311,093300,99151834,1371,1371,1371,1365,1003
20250311,093200,97782407,1367,1367,1367,1367,0
20250311,093100,97782407,1367,1371,1371,1367,6
20250311,093000,97774193,1371,1371,1371,1371,3
20250311,092900,97770080,1371,1371,1371,1371,10
20250311,092800,97756370,1362,1362,1362,1362,0
20250311,092700,97756370,1362,1362,1362,1362,0
20250311,092600,97756370,1362,1366,1366,1362,2077
20250311,092500,94925145,1375,1375,1375,1375,110
20250311,092400,94773895,1375,1375,1375,1375,20
20250311,092300,94746395,1374,1374,1374,1374,0
20250311,092200,94746395,1374,1374,1374,1374,1000
20250311,092100,93372395,1374,1374,1374,1374,0
20250311,092000,93372395,1374,1362,1374,1362,2
20250311,091900,93369659,1362,1374,1374,1362,1539
20250311,091800,91272805,1374,1366,1374,1364,2586
20250311,091700,87735823,1362,1361,1362,1361,230
20250311,091600,87422713,1361,1361,1361,1361,180
20250311,091500,87177733,1361,1362,1362,1361,2565
20250311,091400,83686718,1362,1365,1365,1362,1645
20250311,091300,81446074,1365,1365,1365,1365,20
20250311,091200,81418774,1366,1366,1366,1366,12
20250311,091100,81402382,1360,1366,1366,1360,6
20250311,091000,81394192,1360,1360,1360,1360,3386
20250311,090900,76789232,1360,1361,1361,1360,2499
20250311,090800,73389862,1360,1359,1367,1358,783
20250311,090700,72324702,1363,1360,1363,1358,11250
20250311,090600,57024944,1361,1367,1367,1361,7526
20250311,090500,46773551,1367,1368,1368,1367,2002
20250311,090400,44034817,1368,1365,1368,1361,9737
20250311,090300,30764284,1365,1374,1374,1364,1140
20250311,090200,29206938,1371,1360,1371,1360,579
20250311,090100,28415731,1366,1368,1369,1360,7240
20250311,090000,18557017,1369,1374,1380,1369,13508
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185200 435469002 1374 1374 1374 1374 21284
3 20250311 185100 435469002 1374 1374 1374 1374 0
4 20250311 185000 435469002 1374 1374 1374 1374 0
5 20250311 184900 435469002 1374 1374 1374 1374 0
6 20250311 184800 435469002 1374 1374 1374 1374 0
7 20250311 184700 435469002 1374 1374 1374 1374 0
8 20250311 184600 435469002 1374 1374 1374 1374 0
9 20250311 184500 435469002 1374 1374 1374 1374 0
10 20250311 184400 435469002 1374 1374 1374 1374 0
11 20250311 184300 435469002 1374 1374 1374 1374 0
12 20250311 184200 435469002 1374 1374 1374 1374 0
13 20250311 184100 435469002 1374 1374 1374 1374 0
14 20250311 184000 435469002 1374 1374 1374 1374 0
15 20250311 183900 435469002 1374 1374 1374 1374 0
16 20250311 183800 435469002 1374 1374 1374 1374 0
17 20250311 183700 435469002 1374 1374 1374 1374 0
18 20250311 183600 435469002 1374 1374 1374 1374 0
19 20250311 183500 435469002 1374 1374 1374 1374 0
20 20250311 183400 435469002 1374 1374 1374 1374 0
21 20250311 183300 435469002 1374 1374 1374 1374 0
22 20250311 183200 435469002 1374 1374 1374 1374 0
23 20250311 183100 435469002 1374 1374 1374 1374 0
24 20250311 183000 435469002 1374 1374 1374 1374 0
25 20250311 182900 435469002 1374 1374 1374 1374 0
26 20250311 182800 435469002 1374 1374 1374 1374 0
27 20250311 182700 435469002 1374 1374 1374 1374 0
28 20250311 182600 435469002 1374 1374 1374 1374 0
29 20250311 182500 435469002 1374 1374 1374 1374 0
30 20250311 182400 435469002 1374 1374 1374 1374 0
31 20250311 182300 435469002 1374 1374 1374 1374 0
32 20250311 182200 435469002 1374 1374 1374 1374 21284
33 20250311 182100 435469002 1374 1374 1374 1374 0
34 20250311 182000 435469002 1374 1374 1374 1374 0
35 20250311 181900 435469002 1374 1374 1374 1374 0
36 20250311 181800 435469002 1374 1374 1374 1374 0
37 20250311 181700 435469002 1374 1374 1374 1374 0
38 20250311 181600 435469002 1374 1374 1374 1374 0
39 20250311 181500 435469002 1374 1374 1374 1374 0
40 20250311 181400 435469002 1374 1374 1374 1374 0
41 20250311 181300 435469002 1374 1374 1374 1374 0
42 20250311 181200 435469002 1374 1374 1374 1374 0
43 20250311 181100 435469002 1374 1374 1374 1374 0
44 20250311 181000 435469002 1374 1374 1374 1374 0
45 20250311 180900 435469002 1374 1374 1374 1374 0
46 20250311 180800 435469002 1374 1374 1374 1374 0
47 20250311 180700 435469002 1374 1374 1374 1374 0
48 20250311 180600 435469002 1374 1374 1374 1374 0
49 20250311 180500 435469002 1374 1374 1374 1374 0
50 20250311 180400 435469002 1374 1374 1374 1374 0
51 20250311 180300 435469002 1374 1374 1374 1374 0
52 20250311 180200 435469002 1374 1374 1374 1374 0
53 20250311 180100 435469002 1374 1374 1374 1374 0
54 20250311 180000 435469002 1374 1374 1374 1374 0
55 20250311 175900 435469002 1374 1374 1374 1374 0
56 20250311 175800 435469002 1374 1374 1374 1374 0
57 20250311 175700 435469002 1374 1374 1374 1374 0
58 20250311 175600 435469002 1374 1374 1374 1374 0
59 20250311 175500 435469002 1374 1374 1374 1374 0
60 20250311 175400 435469002 1374 1374 1374 1374 0
61 20250311 175300 435469002 1374 1374 1374 1374 0
62 20250311 175200 435469002 1374 1374 1374 1374 21284
63 20250311 175100 435469002 1374 1374 1374 1374 0
64 20250311 175000 435469002 1374 1374 1374 1374 0
65 20250311 174900 435469002 1374 1374 1374 1374 0
66 20250311 174800 435469002 1374 1374 1374 1374 0
67 20250311 174700 435469002 1374 1374 1374 1374 0
68 20250311 174600 435469002 1374 1374 1374 1374 0
69 20250311 174500 435469002 1374 1374 1374 1374 0
70 20250311 174400 435469002 1374 1374 1374 1374 0
71 20250311 174300 435469002 1374 1374 1374 1374 0
72 20250311 174200 435469002 1374 1374 1374 1374 0
73 20250311 174100 435469002 1374 1374 1374 1374 0
74 20250311 174000 435469002 1374 1374 1374 1374 0
75 20250311 173900 435469002 1374 1374 1374 1374 0
76 20250311 173800 435469002 1374 1374 1374 1374 0
77 20250311 173700 435469002 1374 1374 1374 1374 0
78 20250311 173600 435469002 1374 1374 1374 1374 0
79 20250311 173500 435469002 1374 1374 1374 1374 0
80 20250311 173400 435469002 1374 1374 1374 1374 0
81 20250311 173300 435469002 1374 1374 1374 1374 0
82 20250311 173200 435469002 1374 1374 1374 1374 0
83 20250311 173100 435469002 1374 1374 1374 1374 0
84 20250311 173000 435469002 1374 1374 1374 1374 0
85 20250311 172900 435469002 1374 1374 1374 1374 0
86 20250311 172800 435469002 1374 1374 1374 1374 0
87 20250311 172700 435469002 1374 1374 1374 1374 0
88 20250311 172600 435469002 1374 1374 1374 1374 0
89 20250311 172500 435469002 1374 1374 1374 1374 0
90 20250311 172400 435469002 1374 1374 1374 1374 0
91 20250311 172300 435469002 1374 1374 1374 1374 0
92 20250311 172200 435469002 1374 1374 1374 1374 21284
93 20250311 172100 435469002 1374 1374 1374 1374 0
94 20250311 172000 435469002 1374 1374 1374 1374 0
95 20250311 171900 435469002 1374 1374 1374 1374 0
96 20250311 171800 435469002 1374 1374 1374 1374 0
97 20250311 171700 435469002 1374 1374 1374 1374 0
98 20250311 171600 435469002 1374 1374 1374 1374 0
99 20250311 171500 435469002 1374 1374 1374 1374 0
100 20250311 171400 435469002 1374 1374 1374 1374 0
101 20250311 171300 435469002 1374 1374 1374 1374 0
102 20250311 171200 435469002 1374 1374 1374 1374 0
103 20250311 171100 435469002 1374 1374 1374 1374 0
104 20250311 171000 435469002 1374 1374 1374 1374 0
105 20250311 170900 435469002 1374 1374 1374 1374 0
106 20250311 170800 435469002 1374 1374 1374 1374 0
107 20250311 170700 435469002 1374 1374 1374 1374 0
108 20250311 170600 435469002 1374 1374 1374 1374 0
109 20250311 170500 435469002 1374 1374 1374 1374 0
110 20250311 170400 435469002 1374 1374 1374 1374 0
111 20250311 170300 435469002 1374 1374 1374 1374 0
112 20250311 170200 435469002 1374 1374 1374 1374 0
113 20250311 170100 435469002 1374 1374 1374 1374 0
114 20250311 170000 435469002 1374 1374 1374 1374 0
115 20250311 165900 435469002 1374 1374 1374 1374 0
116 20250311 165800 435469002 1374 1374 1374 1374 0
117 20250311 165700 435469002 1374 1374 1374 1374 0
118 20250311 165600 435469002 1374 1374 1374 1374 0
119 20250311 165500 435469002 1374 1374 1374 1374 0
120 20250311 165400 435469002 1374 1374 1374 1374 0
121 20250311 165300 435469002 1374 1374 1374 1374 0
122 20250311 165200 435469002 1374 1374 1374 1374 21284
123 20250311 165100 435469002 1374 1374 1374 1374 0
124 20250311 165000 435469002 1374 1374 1374 1374 0
125 20250311 164900 435469002 1374 1374 1374 1374 0
126 20250311 164800 435469002 1374 1374 1374 1374 0
127 20250311 164700 435469002 1374 1374 1374 1374 0
128 20250311 164600 435469002 1374 1374 1374 1374 0
129 20250311 164500 435469002 1374 1374 1374 1374 0
130 20250311 164400 435469002 1374 1374 1374 1374 0
131 20250311 164300 435469002 1374 1374 1374 1374 0
132 20250311 164200 435469002 1374 1374 1374 1374 0
133 20250311 164100 435469002 1374 1374 1374 1374 0
134 20250311 164000 435469002 1374 1374 1374 1374 0
135 20250311 163900 435469002 1374 1374 1374 1374 0
136 20250311 163800 435469002 1374 1374 1374 1374 0
137 20250311 163700 435469002 1374 1374 1374 1374 0
138 20250311 163600 435469002 1374 1374 1374 1374 0
139 20250311 163500 435469002 1374 1374 1374 1374 0
140 20250311 163400 435469002 1374 1374 1374 1374 0
141 20250311 163300 435469002 1374 1374 1374 1374 0
142 20250311 163200 435469002 1374 1374 1374 1374 0
143 20250311 163100 435469002 1374 1374 1374 1374 0
144 20250311 163000 435469002 1374 1374 1374 1374 0
145 20250311 162900 435469002 1374 1374 1374 1374 0
146 20250311 162800 435469002 1374 1374 1374 1374 0
147 20250311 162700 435469002 1374 1374 1374 1374 0
148 20250311 162600 435469002 1374 1374 1374 1374 0
149 20250311 162500 435469002 1374 1374 1374 1374 0
150 20250311 162400 435469002 1374 1374 1374 1374 0
151 20250311 162300 435469002 1374 1374 1374 1374 0
152 20250311 162200 435469002 1374 1374 1374 1374 21284
153 20250311 162100 435469002 1374 1374 1374 1374 0
154 20250311 162000 435469002 1374 1374 1374 1374 0
155 20250311 161900 435469002 1374 1374 1374 1374 0
156 20250311 161800 435469002 1374 1374 1374 1374 0
157 20250311 161700 435469002 1374 1374 1374 1374 0
158 20250311 161600 435469002 1374 1374 1374 1374 0
159 20250311 161500 435469002 1374 1374 1374 1374 0
160 20250311 161400 435469002 1374 1374 1374 1374 0
161 20250311 161300 435469002 1374 1374 1374 1374 0
162 20250311 161200 435469002 1374 1374 1374 1374 0
163 20250311 161100 435469002 1374 1374 1374 1374 0
164 20250311 161000 435469002 1374 1374 1374 1374 0
165 20250311 160900 435469002 1374 1374 1374 1374 0
166 20250311 160800 435469002 1374 1374 1374 1374 0
167 20250311 160700 435469002 1374 1374 1374 1374 0
168 20250311 160600 435469002 1374 1374 1374 1374 0
169 20250311 160500 435469002 1374 1374 1374 1374 0
170 20250311 160400 435469002 1374 1374 1374 1374 0
171 20250311 160300 435469002 1374 1374 1374 1374 0
172 20250311 160200 435469002 1374 1374 1374 1374 0
173 20250311 160100 435469002 1374 1374 1374 1374 0
174 20250311 160000 435469002 1374 1374 1374 1374 0
175 20250311 155900 435469002 1374 1374 1374 1374 0
176 20250311 155800 435469002 1374 1374 1374 1374 0
177 20250311 155700 435469002 1374 1374 1374 1374 0
178 20250311 155600 435469002 1374 1374 1374 1374 0
179 20250311 155500 435469002 1374 1374 1374 1374 0
180 20250311 155400 435469002 1374 1374 1374 1374 0
181 20250311 155300 435469002 1374 1374 1374 1374 0
182 20250311 155200 435469002 1374 1374 1374 1374 21284
183 20250311 155100 435469002 1374 1374 1374 1374 0
184 20250311 155000 435469002 1374 1374 1374 1374 0
185 20250311 154900 435469002 1374 1374 1374 1374 0
186 20250311 154800 435469002 1374 1374 1374 1374 0
187 20250311 154700 435469002 1374 1374 1374 1374 0
188 20250311 154600 435469002 1374 1374 1374 1374 0
189 20250311 154500 435469002 1374 1374 1374 1374 0
190 20250311 154400 435469002 1374 1374 1374 1374 0
191 20250311 154300 435469002 1374 1374 1374 1374 0
192 20250311 154200 435469002 1374 1374 1374 1374 0
193 20250311 154100 435469002 1374 1374 1374 1374 0
194 20250311 154000 435469002 1374 1374 1374 1374 0
195 20250311 153900 435469002 1374 1374 1374 1374 0
196 20250311 153800 435469002 1374 1374 1374 1374 0
197 20250311 153700 435469002 1374 1374 1374 1374 0
198 20250311 153600 435469002 1374 1374 1374 1374 0
199 20250311 153500 435469002 1374 1374 1374 1374 0
200 20250311 153400 435469002 1374 1374 1374 1374 0
201 20250311 153300 435469002 1374 1374 1374 1374 0
202 20250311 153200 435469002 1374 1374 1374 1374 0
203 20250311 153100 435469002 1374 1374 1374 1374 0
204 20250311 153000 435469002 1374 1374 1374 1374 21284
205 20250311 152900 406224786 1364 1364 1364 1364 0
206 20250311 152800 406224786 1364 1364 1364 1364 0
207 20250311 152700 406224786 1364 1364 1364 1364 0
208 20250311 152600 406224786 1364 1364 1364 1364 0
209 20250311 152500 406224786 1364 1364 1364 1364 0
210 20250311 152400 406224786 1364 1364 1364 1364 0
211 20250311 152300 406224786 1364 1364 1364 1364 0
212 20250311 152200 406224786 1364 1364 1364 1364 0
213 20250311 152100 406224786 1364 1364 1364 1364 0
214 20250311 152000 406224786 1364 1364 1364 1364 0
215 20250311 151900 406224786 1364 1364 1364 1364 1969
216 20250311 151800 403539070 1364 1364 1364 1364 767
217 20250311 151700 402492882 1364 1363 1364 1363 502
218 20250311 151600 401808654 1363 1364 1364 1363 11150
219 20250311 151500 386610054 1364 1364 1364 1364 631
220 20250311 151400 385749370 1364 1365 1365 1364 864
221 20250311 151300 384570873 1364 1364 1364 1364 0
222 20250311 151200 384570873 1364 1364 1364 1364 0
223 20250311 151100 384570873 1364 1364 1364 1364 1
224 20250311 151000 384569509 1363 1364 1364 1363 500
225 20250311 150900 383888008 1363 1365 1365 1363 3251
226 20250311 150800 379456792 1363 1363 1363 1363 5
227 20250311 150700 379449977 1363 1365 1365 1363 2654
228 20250311 150600 375832525 1363 1363 1363 1363 3
229 20250311 150500 375828436 1363 1365 1365 1363 8835
230 20250311 150400 363783074 1365 1365 1365 1365 0
231 20250311 150300 363783074 1365 1365 1365 1365 0
232 20250311 150200 363783074 1365 1365 1365 1365 0
233 20250311 150100 363783074 1365 1365 1365 1365 0
234 20250311 150000 363783074 1365 1365 1365 1365 440
235 20250311 145900 363182474 1365 1365 1365 1365 1
236 20250311 145800 363181109 1364 1364 1364 1364 100
237 20250311 145700 363044709 1365 1365 1365 1365 5
238 20250311 145600 363037884 1363 1363 1363 1363 0
239 20250311 145500 363037884 1363 1363 1363 1363 5394
240 20250311 145400 355685862 1363 1363 1363 1363 0
241 20250311 145300 355685862 1363 1364 1364 1363 5371
242 20250311 145200 348364182 1365 1365 1365 1365 0
243 20250311 145100 348364182 1365 1365 1365 1365 0
244 20250311 145000 348364182 1365 1365 1365 1365 0
245 20250311 144900 348364182 1365 1366 1366 1365 640
246 20250311 144800 347489952 1365 1365 1365 1365 0
247 20250311 144700 347489952 1365 1365 1365 1365 836
248 20250311 144600 346348812 1364 1364 1364 1364 725
249 20250311 144500 345359912 1363 1363 1363 1363 0
250 20250311 144400 345359912 1363 1363 1363 1363 1
251 20250311 144300 345358549 1364 1364 1364 1364 73
252 20250311 144200 345258977 1364 1364 1364 1364 202
253 20250311 144100 344983449 1364 1364 1364 1364 0
254 20250311 144000 344983449 1364 1364 1364 1364 6
255 20250311 143900 344975265 1364 1364 1364 1364 0
256 20250311 143800 344975265 1364 1364 1364 1364 0
257 20250311 143700 344975265 1364 1364 1364 1364 4
258 20250311 143600 344969809 1365 1365 1365 1365 0
259 20250311 143500 344969809 1365 1365 1365 1365 2
260 20250311 143400 344967079 1365 1365 1365 1365 0
261 20250311 143300 344967079 1365 1365 1365 1365 1
262 20250311 143200 344965714 1365 1365 1365 1365 0
263 20250311 143100 344965714 1365 1365 1365 1365 0
264 20250311 143000 344965714 1365 1364 1365 1363 5
265 20250311 142900 344958894 1364 1364 1364 1364 0
266 20250311 142800 344958894 1364 1364 1364 1364 831
267 20250311 142700 343825410 1365 1365 1365 1365 0
268 20250311 142600 343825410 1365 1365 1365 1365 0
269 20250311 142500 343825410 1365 1365 1365 1365 1
270 20250311 142400 343824045 1365 1365 1365 1365 30
271 20250311 142300 343783095 1365 1365 1365 1365 100
272 20250311 142200 343646595 1365 1365 1365 1365 0
273 20250311 142100 343646595 1365 1365 1365 1365 0
274 20250311 142000 343646595 1365 1365 1365 1365 60
275 20250311 141900 343564695 1364 1364 1364 1364 19
276 20250311 141800 343538779 1365 1364 1365 1364 93
277 20250311 141700 343411872 1364 1363 1364 1363 350
278 20250311 141600 342934772 1364 1364 1364 1364 0
279 20250311 141500 342934772 1364 1364 1364 1364 0
280 20250311 141400 342934772 1364 1364 1364 1364 5002
281 20250311 141300 336112044 1365 1365 1365 1365 0
282 20250311 141200 336112044 1365 1365 1365 1365 20
283 20250311 141100 336084744 1364 1364 1364 1364 1000
284 20250311 141000 334720744 1364 1364 1364 1364 0
285 20250311 140900 334720744 1364 1364 1364 1364 2
286 20250311 140800 334718016 1364 1364 1364 1363 8624
287 20250311 140700 322959568 1365 1365 1365 1365 3
288 20250311 140600 322955473 1365 1365 1365 1365 1
289 20250311 140500 322954108 1365 1367 1367 1365 874
290 20250311 140400 321761088 1367 1367 1367 1367 0
291 20250311 140300 321761088 1367 1367 1367 1367 100
292 20250311 140200 321624388 1367 1367 1367 1367 7702
293 20250311 140100 311095754 1367 1367 1367 1367 0
294 20250311 140000 311095754 1367 1367 1367 1367 0
295 20250311 135900 311095754 1367 1367 1367 1367 0
296 20250311 135800 311095754 1367 1367 1367 1367 0
297 20250311 135700 311095754 1367 1367 1367 1367 0
298 20250311 135600 311095754 1367 1367 1367 1367 0
299 20250311 135500 311095754 1367 1367 1367 1367 0
300 20250311 135400 311095754 1367 1368 1368 1366 306
301 20250311 135300 310677737 1368 1367 1368 1367 6
302 20250311 135200 310669534 1367 1367 1367 1367 0
303 20250311 135100 310669534 1367 1367 1367 1367 1010
304 20250311 135000 309288864 1367 1367 1367 1367 11
305 20250311 134900 309273827 1368 1368 1368 1368 0
306 20250311 134800 309273827 1368 1364 1368 1364 475
307 20250311 134700 308625915 1368 1368 1368 1368 0
308 20250311 134600 308625915 1368 1368 1368 1368 0
309 20250311 134500 308625915 1368 1368 1368 1368 0
310 20250311 134400 308625915 1368 1367 1368 1367 2000
311 20250311 134300 305891315 1368 1368 1368 1368 0
312 20250311 134200 305891315 1368 1368 1368 1368 0
313 20250311 134100 305891315 1368 1368 1368 1368 0
314 20250311 134000 305891315 1368 1368 1368 1368 0
315 20250311 133900 305891315 1368 1368 1368 1368 0
316 20250311 133800 305891315 1368 1368 1368 1368 260
317 20250311 133700 305535635 1369 1369 1369 1369 0
318 20250311 133600 305535635 1369 1369 1369 1369 0
319 20250311 133500 305535635 1369 1365 1369 1365 2140
320 20250311 133400 302614531 1369 1367 1369 1366 8821
321 20250311 133300 290562232 1366 1366 1366 1366 0
322 20250311 133200 290562232 1366 1366 1366 1366 0
323 20250311 133100 290562232 1366 1366 1366 1366 541
324 20250311 133000 289823226 1369 1369 1369 1369 56
325 20250311 132900 289746562 1369 1369 1369 1369 0
326 20250311 132800 289746562 1369 1369 1369 1369 2
327 20250311 132700 289743824 1369 1369 1369 1369 0
328 20250311 132600 289743824 1369 1369 1369 1369 0
329 20250311 132500 289743824 1369 1369 1369 1369 542
330 20250311 132400 289001826 1369 1369 1369 1369 0
331 20250311 132300 289001826 1369 1369 1369 1369 0
332 20250311 132200 289001826 1369 1369 1369 1369 1
333 20250311 132100 289000457 1369 1368 1369 1368 102
334 20250311 132000 288860920 1368 1367 1368 1367 1201
335 20250311 131900 287218154 1367 1367 1367 1367 1
336 20250311 131800 287216787 1365 1365 1365 1365 0
337 20250311 131700 287216787 1365 1365 1365 1365 0
338 20250311 131600 287216787 1365 1365 1365 1365 0
339 20250311 131500 287216787 1365 1365 1365 1365 0
340 20250311 131400 287216787 1365 1365 1365 1365 3
341 20250311 131300 287212692 1364 1364 1364 1364 0
342 20250311 131200 287212692 1364 1364 1364 1364 501
343 20250311 131100 286529328 1364 1365 1365 1364 358
344 20250311 131000 286040716 1367 1367 1367 1367 0
345 20250311 130900 286040716 1367 1367 1367 1367 0
346 20250311 130800 286040716 1367 1367 1367 1367 2
347 20250311 130700 286037982 1368 1364 1368 1364 241
348 20250311 130600 285709254 1364 1364 1364 1364 0
349 20250311 130500 285709254 1364 1365 1365 1364 4000
350 20250311 130400 280253102 1365 1365 1365 1365 0
351 20250311 130300 280253102 1365 1365 1365 1365 0
352 20250311 130200 280253102 1365 1365 1365 1365 0
353 20250311 130100 280253102 1365 1365 1365 1365 0
354 20250311 130000 280253102 1365 1365 1365 1365 1
355 20250311 125900 280251737 1365 1365 1365 1365 0
356 20250311 125800 280251737 1365 1365 1365 1365 0
357 20250311 125700 280251737 1365 1365 1365 1365 0
358 20250311 125600 280251737 1365 1365 1365 1365 0
359 20250311 125500 280251737 1365 1365 1365 1365 1
360 20250311 125400 280250372 1370 1370 1370 1370 60
361 20250311 125300 280168172 1370 1370 1370 1370 0
362 20250311 125200 280168172 1370 1370 1370 1370 200
363 20250311 125100 279894172 1370 1370 1370 1370 1
364 20250311 125000 279892802 1368 1368 1368 1368 0
365 20250311 124900 279892802 1368 1368 1368 1368 1
366 20250311 124800 279891434 1368 1368 1368 1368 100
367 20250311 124700 279754634 1365 1365 1365 1365 5393
368 20250311 124600 272393189 1369 1369 1369 1369 0
369 20250311 124500 272393189 1369 1369 1369 1369 0
370 20250311 124400 272393189 1369 1369 1369 1369 0
371 20250311 124300 272393189 1369 1369 1369 1369 0
372 20250311 124200 272393189 1369 1369 1369 1369 0
373 20250311 124100 272393189 1369 1369 1369 1369 0
374 20250311 124000 272393189 1369 1366 1369 1366 2001
375 20250311 123900 269659820 1367 1370 1370 1367 912
376 20250311 123800 268410680 1370 1369 1370 1369 37
377 20250311 123700 268360026 1369 1366 1369 1366 37
378 20250311 123600 268309481 1365 1366 1366 1365 101
379 20250311 123500 268171551 1366 1366 1366 1366 20
380 20250311 123400 268144231 1366 1366 1366 1366 0
381 20250311 123300 268144231 1366 1366 1366 1366 0
382 20250311 123200 268144231 1366 1366 1366 1366 20
383 20250311 123100 268116911 1366 1366 1366 1366 21
384 20250311 123000 268088225 1366 1366 1366 1366 7
385 20250311 122900 268078663 1365 1365 1365 1365 0
386 20250311 122800 268078663 1365 1365 1365 1365 0
387 20250311 122700 268078663 1365 1365 1365 1365 778
388 20250311 122600 267016693 1366 1366 1366 1366 1002
389 20250311 122500 265647961 1366 1366 1366 1366 1
390 20250311 122400 265646595 1366 1367 1367 1366 347
391 20250311 122300 265172504 1370 1370 1370 1370 0
392 20250311 122200 265172504 1370 1370 1370 1370 55
393 20250311 122100 265097154 1371 1371 1371 1371 0
394 20250311 122000 265097154 1371 1370 1371 1370 500
395 20250311 121900 264412002 1370 1370 1370 1370 0
396 20250311 121800 264412002 1370 1370 1370 1370 0
397 20250311 121700 264412002 1370 1370 1370 1370 322
398 20250311 121600 263970862 1367 1367 1367 1367 0
399 20250311 121500 263970862 1367 1367 1367 1365 3001
400 20250311 121400 259874271 1367 1367 1367 1367 0
401 20250311 121300 259874271 1367 1367 1367 1367 517
402 20250311 121200 259167532 1371 1371 1371 1371 0
403 20250311 121100 259167532 1371 1371 1371 1371 0
404 20250311 121000 259167532 1371 1371 1371 1371 0
405 20250311 120900 259167532 1371 1371 1371 1371 0
406 20250311 120800 259167532 1371 1371 1371 1371 0
407 20250311 120700 259167532 1371 1371 1371 1371 1
408 20250311 120600 259166161 1370 1370 1370 1370 36
409 20250311 120500 259116841 1370 1368 1370 1368 1992
410 20250311 120400 256390892 1368 1368 1368 1368 5
411 20250311 120300 256384052 1365 1365 1365 1365 60
412 20250311 120200 256302152 1365 1365 1365 1365 0
413 20250311 120100 256302152 1365 1367 1367 1365 1366
414 20250311 120000 254436817 1369 1369 1369 1369 11
415 20250311 115900 254421758 1369 1369 1369 1369 1
416 20250311 115800 254420389 1369 1369 1369 1369 157
417 20250311 115700 254205456 1368 1369 1369 1368 579
418 20250311 115600 253413184 1369 1369 1369 1369 0
419 20250311 115500 253413184 1369 1369 1369 1369 1100
420 20250311 115400 251907284 1366 1366 1366 1366 476
421 20250311 115300 251257068 1366 1365 1366 1365 292
422 20250311 115200 250858207 1365 1365 1365 1365 1646
423 20250311 115100 248611417 1365 1365 1365 1365 2
424 20250311 115000 248608687 1365 1365 1365 1365 100
425 20250311 114900 248472187 1364 1364 1364 1364 500
426 20250311 114800 247790187 1364 1364 1364 1364 0
427 20250311 114700 247790187 1364 1364 1364 1364 0
428 20250311 114600 247790187 1364 1364 1364 1364 0
429 20250311 114500 247790187 1364 1364 1364 1364 3
430 20250311 114400 247786095 1365 1365 1365 1365 14
431 20250311 114300 247766985 1364 1363 1365 1363 731
432 20250311 114200 246769675 1365 1365 1365 1365 1
433 20250311 114100 246768310 1362 1362 1362 1362 14
434 20250311 114000 246749242 1365 1365 1365 1365 3
435 20250311 113900 246745147 1365 1365 1365 1365 30
436 20250311 113800 246704197 1365 1365 1365 1365 0
437 20250311 113700 246704197 1365 1365 1365 1365 0
438 20250311 113600 246704197 1365 1365 1365 1365 0
439 20250311 113500 246704197 1365 1364 1365 1364 6
440 20250311 113400 246696012 1364 1363 1364 1363 5
441 20250311 113300 246689196 1363 1363 1363 1363 1600
442 20250311 113200 244508396 1363 1363 1363 1363 40
443 20250311 113100 244453876 1363 1363 1363 1363 0
444 20250311 113000 244453876 1363 1363 1363 1363 0
445 20250311 112900 244453876 1363 1363 1363 1363 0
446 20250311 112800 244453876 1363 1363 1363 1363 0
447 20250311 112700 244453876 1363 1363 1363 1363 1
448 20250311 112600 244452513 1358 1358 1358 1358 0
449 20250311 112500 244452513 1358 1358 1358 1358 0
450 20250311 112400 244452513 1358 1362 1362 1358 176
451 20250311 112300 244212905 1363 1363 1363 1363 0
452 20250311 112200 244212905 1363 1363 1363 1363 0
453 20250311 112100 244212905 1363 1363 1363 1363 100
454 20250311 112000 244076605 1357 1360 1360 1357 1150
455 20250311 111900 242515970 1361 1361 1361 1361 150
456 20250311 111800 242311820 1363 1363 1363 1363 0
457 20250311 111700 242311820 1363 1361 1363 1361 501
458 20250311 111600 241629957 1363 1363 1363 1363 0
459 20250311 111500 241629957 1363 1363 1363 1363 0
460 20250311 111400 241629957 1363 1363 1363 1363 1
461 20250311 111300 241628594 1363 1363 1363 1363 1
462 20250311 111200 241627231 1361 1361 1361 1361 0
463 20250311 111100 241627231 1361 1361 1361 1361 0
464 20250311 111000 241627231 1361 1361 1361 1361 0
465 20250311 110900 241627231 1361 1361 1361 1361 2139
466 20250311 110800 238716052 1361 1361 1361 1361 1
467 20250311 110700 238714691 1361 1358 1361 1354 5974
468 20250311 110600 230612409 1360 1360 1360 1360 2
469 20250311 110500 230609689 1360 1360 1360 1360 0
470 20250311 110400 230609689 1360 1360 1360 1360 0
471 20250311 110300 230609689 1360 1360 1360 1360 51
472 20250311 110200 230540329 1355 1355 1355 1355 0
473 20250311 110100 230540329 1355 1356 1356 1355 4887
474 20250311 110000 223918443 1355 1356 1356 1355 1640
475 20250311 105900 221694910 1360 1360 1360 1360 0
476 20250311 105800 221694910 1360 1360 1360 1360 250
477 20250311 105700 221354910 1360 1360 1360 1360 1
478 20250311 105600 221353550 1356 1357 1357 1356 500
479 20250311 105500 220675547 1356 1356 1356 1356 0
480 20250311 105400 220675547 1356 1356 1356 1356 278
481 20250311 105300 220298579 1359 1359 1359 1359 100
482 20250311 105200 220162679 1355 1356 1356 1355 1000
483 20250311 105100 218807661 1355 1355 1355 1355 0
484 20250311 105000 218807661 1355 1361 1361 1355 1835
485 20250311 104900 216318011 1361 1361 1361 1361 3
486 20250311 104800 216313928 1361 1361 1361 1361 0
487 20250311 104700 216313928 1361 1361 1361 1361 0
488 20250311 104600 216313928 1361 1361 1361 1361 0
489 20250311 104500 216313928 1361 1361 1361 1361 0
490 20250311 104400 216313928 1361 1361 1361 1361 0
491 20250311 104300 216313928 1361 1361 1361 1361 4
492 20250311 104200 216308484 1361 1361 1361 1360 514
493 20250311 104100 215609430 1361 1355 1361 1355 2345
494 20250311 104000 212422848 1358 1358 1358 1358 200
495 20250311 103900 212151248 1357 1357 1357 1357 2
496 20250311 103800 212148534 1358 1358 1358 1358 0
497 20250311 103700 212148534 1358 1358 1358 1358 0
498 20250311 103600 212148534 1358 1358 1358 1358 5
499 20250311 103500 212141744 1358 1354 1358 1354 101
500 20250311 103400 212004986 1353 1353 1353 1353 0
501 20250311 103300 212004986 1353 1355 1358 1353 1707
502 20250311 103200 209691617 1354 1356 1356 1354 130
503 20250311 103100 209515497 1358 1358 1358 1358 4
504 20250311 103000 209510065 1355 1355 1355 1355 274
505 20250311 102900 209138795 1358 1358 1358 1358 2
506 20250311 102800 209136079 1353 1353 1353 1353 0
507 20250311 102700 209136079 1353 1354 1354 1353 148
508 20250311 102600 208935783 1353 1353 1358 1353 770
509 20250311 102500 207893923 1353 1355 1355 1353 448
510 20250311 102400 207287681 1360 1360 1360 1360 10
511 20250311 102300 207274081 1360 1357 1360 1357 100
512 20250311 102200 207138378 1355 1354 1355 1354 514
513 20250311 102100 206442322 1355 1355 1355 1355 10
514 20250311 102000 206428772 1354 1354 1357 1354 103
515 20250311 101900 206289301 1354 1360 1360 1354 3057
516 20250311 101800 202147063 1356 1357 1357 1356 200
517 20250311 101700 201875763 1360 1360 1360 1360 4
518 20250311 101600 201870323 1360 1360 1360 1360 1
519 20250311 101500 201868963 1355 1355 1355 1355 0
520 20250311 101400 201868963 1355 1360 1360 1355 131
521 20250311 101300 201691272 1355 1355 1355 1355 32
522 20250311 101200 201647912 1355 1355 1355 1355 1000
523 20250311 101100 200292912 1355 1355 1355 1354 829
524 20250311 101000 199170238 1360 1360 1360 1360 1
525 20250311 100900 199168878 1355 1355 1355 1355 122
526 20250311 100800 199003568 1354 1365 1365 1352 10993
527 20250311 100700 184107846 1357 1358 1358 1357 8592
528 20250311 100600 172444130 1365 1365 1365 1365 2
529 20250311 100500 172441400 1365 1359 1365 1359 2072
530 20250311 100400 169625426 1366 1366 1366 1366 1
531 20250311 100300 169624060 1366 1366 1366 1366 1
532 20250311 100200 169622694 1359 1359 1360 1358 2534
533 20250311 100100 166178739 1359 1366 1366 1359 3626
534 20250311 100000 161248692 1366 1366 1366 1366 1
535 20250311 095900 161247326 1366 1366 1366 1366 100
536 20250311 095800 161110726 1360 1362 1366 1360 18
537 20250311 095700 161086177 1366 1366 1366 1366 0
538 20250311 095600 161086177 1366 1358 1366 1358 2
539 20250311 095500 161083453 1366 1358 1366 1358 116
540 20250311 095400 160925917 1359 1362 1362 1359 18126
541 20250311 095300 136276619 1363 1363 1363 1363 2
542 20250311 095200 136273893 1361 1363 1363 1361 7924
543 20250311 095100 125484002 1364 1364 1364 1364 2
544 20250311 095000 125481274 1363 1365 1365 1363 5327
545 20250311 094900 118215396 1372 1365 1372 1365 17
546 20250311 094800 118192086 1372 1373 1373 1365 4418
547 20250311 094700 112156387 1368 1368 1368 1368 0
548 20250311 094600 112156387 1368 1370 1370 1368 5794
549 20250311 094500 104226607 1374 1374 1374 1374 0
550 20250311 094400 104226607 1374 1374 1374 1374 0
551 20250311 094300 104226607 1374 1374 1374 1374 0
552 20250311 094200 104226607 1374 1374 1374 1374 21
553 20250311 094100 104197753 1374 1368 1374 1368 8
554 20250311 094000 104186803 1374 1374 1374 1368 3
555 20250311 093900 104182687 1374 1374 1374 1373 201
556 20250311 093800 103906578 1373 1373 1373 1373 254
557 20250311 093700 103557836 1370 1374 1374 1370 48
558 20250311 093600 103491924 1374 1366 1375 1365 206
559 20250311 093500 103210120 1375 1369 1376 1366 2954
560 20250311 093400 99169645 1369 1371 1371 1369 13
561 20250311 093300 99151834 1371 1371 1371 1365 1003
562 20250311 093200 97782407 1367 1367 1367 1367 0
563 20250311 093100 97782407 1367 1371 1371 1367 6
564 20250311 093000 97774193 1371 1371 1371 1371 3
565 20250311 092900 97770080 1371 1371 1371 1371 10
566 20250311 092800 97756370 1362 1362 1362 1362 0
567 20250311 092700 97756370 1362 1362 1362 1362 0
568 20250311 092600 97756370 1362 1366 1366 1362 2077
569 20250311 092500 94925145 1375 1375 1375 1375 110
570 20250311 092400 94773895 1375 1375 1375 1375 20
571 20250311 092300 94746395 1374 1374 1374 1374 0
572 20250311 092200 94746395 1374 1374 1374 1374 1000
573 20250311 092100 93372395 1374 1374 1374 1374 0
574 20250311 092000 93372395 1374 1362 1374 1362 2
575 20250311 091900 93369659 1362 1374 1374 1362 1539
576 20250311 091800 91272805 1374 1366 1374 1364 2586
577 20250311 091700 87735823 1362 1361 1362 1361 230
578 20250311 091600 87422713 1361 1361 1361 1361 180
579 20250311 091500 87177733 1361 1362 1362 1361 2565
580 20250311 091400 83686718 1362 1365 1365 1362 1645
581 20250311 091300 81446074 1365 1365 1365 1365 20
582 20250311 091200 81418774 1366 1366 1366 1366 12
583 20250311 091100 81402382 1360 1366 1366 1360 6
584 20250311 091000 81394192 1360 1360 1360 1360 3386
585 20250311 090900 76789232 1360 1361 1361 1360 2499
586 20250311 090800 73389862 1360 1359 1367 1358 783
587 20250311 090700 72324702 1363 1360 1363 1358 11250
588 20250311 090600 57024944 1361 1367 1367 1361 7526
589 20250311 090500 46773551 1367 1368 1368 1367 2002
590 20250311 090400 44034817 1368 1365 1368 1361 9737
591 20250311 090300 30764284 1365 1374 1374 1364 1140
592 20250311 090200 29206938 1371 1360 1371 1360 579
593 20250311 090100 28415731 1366 1368 1369 1360 7240
594 20250311 090000 18557017 1369 1374 1380 1369 13508

1
008350/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,593604,129079090,825109560,179419935100,0.46
20250306,593604,129079090,828671184,180194409640,0.46
20250305,672710,129079090,938430450,180065330550,0.52
20250304,720114,129079090,991596978,177741906930,0.56
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 593604 129079090 825109560 179419935100 0.46
3 20250306 593604 129079090 828671184 180194409640 0.46
4 20250305 672710 129079090 938430450 180065330550 0.52
5 20250304 720114 129079090 991596978 177741906930 0.56