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

599
011080/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185700,1823847160,1047,1047,1047,1047,6526
20250311,185600,1823847160,1047,1047,1047,1047,0
20250311,185500,1823847160,1047,1047,1047,1047,0
20250311,185400,1823847160,1047,1047,1047,1047,0
20250311,185300,1823847160,1047,1047,1047,1047,0
20250311,185200,1823847160,1047,1047,1047,1047,0
20250311,185100,1823847160,1047,1047,1047,1047,0
20250311,185000,1823847160,1047,1047,1047,1047,0
20250311,184900,1823847160,1047,1047,1047,1047,0
20250311,184800,1823847160,1047,1047,1047,1047,0
20250311,184700,1823847160,1047,1047,1047,1047,0
20250311,184600,1823847160,1047,1047,1047,1047,0
20250311,184500,1823847160,1047,1047,1047,1047,0
20250311,184400,1823847160,1047,1047,1047,1047,0
20250311,184300,1823847160,1047,1047,1047,1047,0
20250311,184200,1823847160,1047,1047,1047,1047,0
20250311,184100,1823847160,1047,1047,1047,1047,0
20250311,184000,1823847160,1047,1047,1047,1047,0
20250311,183900,1823847160,1047,1047,1047,1047,0
20250311,183800,1823847160,1047,1047,1047,1047,0
20250311,183700,1823847160,1047,1047,1047,1047,0
20250311,183600,1823847160,1047,1047,1047,1047,0
20250311,183500,1823847160,1047,1047,1047,1047,0
20250311,183400,1823847160,1047,1047,1047,1047,0
20250311,183300,1823847160,1047,1047,1047,1047,0
20250311,183200,1823847160,1047,1047,1047,1047,0
20250311,183100,1823847160,1047,1047,1047,1047,0
20250311,183000,1823847160,1047,1047,1047,1047,0
20250311,182900,1823847160,1047,1047,1047,1047,0
20250311,182800,1823847160,1047,1047,1047,1047,0
20250311,182700,1823847160,1047,1047,1047,1047,6526
20250311,182600,1823847160,1047,1047,1047,1047,0
20250311,182500,1823847160,1047,1047,1047,1047,0
20250311,182400,1823847160,1047,1047,1047,1047,0
20250311,182300,1823847160,1047,1047,1047,1047,0
20250311,182200,1823847160,1047,1047,1047,1047,0
20250311,182100,1823847160,1047,1047,1047,1047,0
20250311,182000,1823847160,1047,1047,1047,1047,0
20250311,181900,1823847160,1047,1047,1047,1047,0
20250311,181800,1823847160,1047,1047,1047,1047,0
20250311,181700,1823847160,1047,1047,1047,1047,0
20250311,181600,1823847160,1047,1047,1047,1047,0
20250311,181500,1823847160,1047,1047,1047,1047,0
20250311,181400,1823847160,1047,1047,1047,1047,0
20250311,181300,1823847160,1047,1047,1047,1047,0
20250311,181200,1823847160,1047,1047,1047,1047,0
20250311,181100,1823847160,1047,1047,1047,1047,0
20250311,181000,1823847160,1047,1047,1047,1047,0
20250311,180900,1823847160,1047,1047,1047,1047,0
20250311,180800,1823847160,1047,1047,1047,1047,0
20250311,180700,1823847160,1047,1047,1047,1047,0
20250311,180600,1823847160,1047,1047,1047,1047,0
20250311,180500,1823847160,1047,1047,1047,1047,0
20250311,180400,1823847160,1047,1047,1047,1047,0
20250311,180300,1823847160,1047,1047,1047,1047,0
20250311,180200,1823847160,1047,1047,1047,1047,0
20250311,180100,1823847160,1047,1047,1047,1047,0
20250311,180000,1823847160,1047,1047,1047,1047,0
20250311,175900,1823847160,1047,1047,1047,1047,0
20250311,175800,1823847160,1047,1047,1047,1047,0
20250311,175700,1823847160,1047,1047,1047,1047,6526
20250311,175600,1823847160,1047,1047,1047,1047,0
20250311,175500,1823847160,1047,1047,1047,1047,0
20250311,175400,1823847160,1047,1047,1047,1047,0
20250311,175300,1823847160,1047,1047,1047,1047,0
20250311,175200,1823847160,1047,1047,1047,1047,0
20250311,175100,1823847160,1047,1047,1047,1047,0
20250311,175000,1823847160,1047,1047,1047,1047,0
20250311,174900,1823847160,1047,1047,1047,1047,0
20250311,174800,1823847160,1047,1047,1047,1047,0
20250311,174700,1823847160,1047,1047,1047,1047,0
20250311,174600,1823847160,1047,1047,1047,1047,0
20250311,174500,1823847160,1047,1047,1047,1047,0
20250311,174400,1823847160,1047,1047,1047,1047,0
20250311,174300,1823847160,1047,1047,1047,1047,0
20250311,174200,1823847160,1047,1047,1047,1047,0
20250311,174100,1823847160,1047,1047,1047,1047,0
20250311,174000,1823847160,1047,1047,1047,1047,0
20250311,173900,1823847160,1047,1047,1047,1047,0
20250311,173800,1823847160,1047,1047,1047,1047,0
20250311,173700,1823847160,1047,1047,1047,1047,0
20250311,173600,1823847160,1047,1047,1047,1047,0
20250311,173500,1823847160,1047,1047,1047,1047,0
20250311,173400,1823847160,1047,1047,1047,1047,0
20250311,173300,1823847160,1047,1047,1047,1047,0
20250311,173200,1823847160,1047,1047,1047,1047,0
20250311,173100,1823847160,1047,1047,1047,1047,0
20250311,173000,1823847160,1047,1047,1047,1047,0
20250311,172900,1823847160,1047,1047,1047,1047,0
20250311,172800,1823847160,1047,1047,1047,1047,0
20250311,172700,1823847160,1047,1047,1047,1047,6526
20250311,172600,1823847160,1047,1047,1047,1047,0
20250311,172500,1823847160,1047,1047,1047,1047,0
20250311,172400,1823847160,1047,1047,1047,1047,0
20250311,172300,1823847160,1047,1047,1047,1047,0
20250311,172200,1823847160,1047,1047,1047,1047,0
20250311,172100,1823847160,1047,1047,1047,1047,0
20250311,172000,1823847160,1047,1047,1047,1047,0
20250311,171900,1823847160,1047,1047,1047,1047,0
20250311,171800,1823847160,1047,1047,1047,1047,0
20250311,171700,1823847160,1047,1047,1047,1047,0
20250311,171600,1823847160,1047,1047,1047,1047,0
20250311,171500,1823847160,1047,1047,1047,1047,0
20250311,171400,1823847160,1047,1047,1047,1047,0
20250311,171300,1823847160,1047,1047,1047,1047,0
20250311,171200,1823847160,1047,1047,1047,1047,0
20250311,171100,1823847160,1047,1047,1047,1047,0
20250311,171000,1823847160,1047,1047,1047,1047,0
20250311,170900,1823847160,1047,1047,1047,1047,0
20250311,170800,1823847160,1047,1047,1047,1047,0
20250311,170700,1823847160,1047,1047,1047,1047,0
20250311,170600,1823847160,1047,1047,1047,1047,0
20250311,170500,1823847160,1047,1047,1047,1047,0
20250311,170400,1823847160,1047,1047,1047,1047,0
20250311,170300,1823847160,1047,1047,1047,1047,0
20250311,170200,1823847160,1047,1047,1047,1047,0
20250311,170100,1823847160,1047,1047,1047,1047,0
20250311,170000,1823847160,1047,1047,1047,1047,0
20250311,165900,1823847160,1047,1047,1047,1047,0
20250311,165800,1823847160,1047,1047,1047,1047,0
20250311,165700,1823847160,1047,1047,1047,1047,6526
20250311,165600,1823847160,1047,1047,1047,1047,0
20250311,165500,1823847160,1047,1047,1047,1047,0
20250311,165400,1823847160,1047,1047,1047,1047,0
20250311,165300,1823847160,1047,1047,1047,1047,0
20250311,165200,1823847160,1047,1047,1047,1047,0
20250311,165100,1823847160,1047,1047,1047,1047,0
20250311,165000,1823847160,1047,1047,1047,1047,0
20250311,164900,1823847160,1047,1047,1047,1047,0
20250311,164800,1823847160,1047,1047,1047,1047,0
20250311,164700,1823847160,1047,1047,1047,1047,0
20250311,164600,1823847160,1047,1047,1047,1047,0
20250311,164500,1823847160,1047,1047,1047,1047,0
20250311,164400,1823847160,1047,1047,1047,1047,0
20250311,164300,1823847160,1047,1047,1047,1047,0
20250311,164200,1823847160,1047,1047,1047,1047,0
20250311,164100,1823847160,1047,1047,1047,1047,0
20250311,164000,1823847160,1047,1047,1047,1047,0
20250311,163900,1823847160,1047,1047,1047,1047,0
20250311,163800,1823847160,1047,1047,1047,1047,0
20250311,163700,1823847160,1047,1047,1047,1047,0
20250311,163600,1823847160,1047,1047,1047,1047,0
20250311,163500,1823847160,1047,1047,1047,1047,0
20250311,163400,1823847160,1047,1047,1047,1047,0
20250311,163300,1823847160,1047,1047,1047,1047,0
20250311,163200,1823847160,1047,1047,1047,1047,0
20250311,163100,1823847160,1047,1047,1047,1047,0
20250311,163000,1823847160,1047,1047,1047,1047,0
20250311,162900,1823847160,1047,1047,1047,1047,0
20250311,162800,1823847160,1047,1047,1047,1047,0
20250311,162700,1823847160,1047,1047,1047,1047,6526
20250311,162600,1823847160,1047,1047,1047,1047,0
20250311,162500,1823847160,1047,1047,1047,1047,0
20250311,162400,1823847160,1047,1047,1047,1047,0
20250311,162300,1823847160,1047,1047,1047,1047,0
20250311,162200,1823847160,1047,1047,1047,1047,0
20250311,162100,1823847160,1047,1047,1047,1047,0
20250311,162000,1823847160,1047,1047,1047,1047,0
20250311,161900,1823847160,1047,1047,1047,1047,0
20250311,161800,1823847160,1047,1047,1047,1047,0
20250311,161700,1823847160,1047,1047,1047,1047,0
20250311,161600,1823847160,1047,1047,1047,1047,0
20250311,161500,1823847160,1047,1047,1047,1047,0
20250311,161400,1823847160,1047,1047,1047,1047,0
20250311,161300,1823847160,1047,1047,1047,1047,0
20250311,161200,1823847160,1047,1047,1047,1047,0
20250311,161100,1823847160,1047,1047,1047,1047,0
20250311,161000,1823847160,1047,1047,1047,1047,0
20250311,160900,1823847160,1047,1047,1047,1047,0
20250311,160800,1823847160,1047,1047,1047,1047,0
20250311,160700,1823847160,1047,1047,1047,1047,0
20250311,160600,1823847160,1047,1047,1047,1047,0
20250311,160500,1823847160,1047,1047,1047,1047,0
20250311,160400,1823847160,1047,1047,1047,1047,0
20250311,160300,1823847160,1047,1047,1047,1047,0
20250311,160200,1823847160,1047,1047,1047,1047,0
20250311,160100,1823847160,1047,1047,1047,1047,0
20250311,160000,1823847160,1047,1047,1047,1047,0
20250311,155900,1823847160,1047,1047,1047,1047,0
20250311,155800,1823847160,1047,1047,1047,1047,0
20250311,155700,1823847160,1047,1047,1047,1047,6526
20250311,155600,1823847160,1047,1047,1047,1047,0
20250311,155500,1823847160,1047,1047,1047,1047,0
20250311,155400,1823847160,1047,1047,1047,1047,0
20250311,155300,1823847160,1047,1047,1047,1047,0
20250311,155200,1823847160,1047,1047,1047,1047,0
20250311,155100,1823847160,1047,1047,1047,1047,0
20250311,155000,1823847160,1047,1047,1047,1047,0
20250311,154900,1823847160,1047,1047,1047,1047,0
20250311,154800,1823847160,1047,1047,1047,1047,0
20250311,154700,1823847160,1047,1047,1047,1047,0
20250311,154600,1823847160,1047,1047,1047,1047,0
20250311,154500,1823847160,1047,1047,1047,1047,0
20250311,154400,1823847160,1047,1047,1047,1047,0
20250311,154300,1823847160,1047,1047,1047,1047,0
20250311,154200,1823847160,1047,1047,1047,1047,0
20250311,154100,1823847160,1047,1047,1047,1047,0
20250311,154000,1823847160,1047,1047,1047,1047,0
20250311,153900,1823847160,1047,1047,1047,1047,0
20250311,153800,1823847160,1047,1047,1047,1047,0
20250311,153700,1823847160,1047,1047,1047,1047,0
20250311,153600,1823847160,1047,1047,1047,1047,0
20250311,153500,1823847160,1047,1047,1047,1047,0
20250311,153400,1823847160,1047,1047,1047,1047,0
20250311,153300,1823847160,1047,1047,1047,1047,0
20250311,153200,1823847160,1047,1047,1047,1047,0
20250311,153100,1823847160,1047,1047,1047,1047,0
20250311,153000,1823847160,1047,1047,1047,1047,6526
20250311,152900,1817014438,1043,1043,1043,1043,0
20250311,152800,1817014438,1043,1043,1043,1043,0
20250311,152700,1817014438,1043,1043,1043,1043,0
20250311,152600,1817014438,1043,1043,1043,1043,0
20250311,152500,1817014438,1043,1043,1043,1043,0
20250311,152400,1817014438,1043,1043,1043,1043,0
20250311,152300,1817014438,1043,1043,1043,1043,0
20250311,152200,1817014438,1043,1043,1043,1043,0
20250311,152100,1817014438,1043,1043,1043,1043,0
20250311,152000,1817014438,1043,1043,1043,1043,0
20250311,151900,1817014438,1043,1041,1043,1040,4369
20250311,151800,1812465111,1041,1044,1044,1035,23619
20250311,151700,1787993335,1043,1030,1043,1030,6455
20250311,151600,1781287774,1030,1039,1039,1030,23104
20250311,151500,1757433340,1039,1038,1039,1037,3832
20250311,151400,1753454711,1039,1040,1040,1038,12003
20250311,151300,1740983117,1040,1041,1041,1040,3370
20250311,151200,1737478221,1041,1039,1042,1039,1065
20250311,151100,1736371581,1039,1039,1039,1039,1963
20250311,151000,1734332024,1038,1039,1039,1038,4483
20250311,150900,1729675187,1039,1041,1041,1039,18091
20250311,150800,1710866022,1041,1041,1041,1041,404
20250311,150700,1710445458,1041,1039,1041,1039,7034
20250311,150600,1703129066,1038,1039,1039,1038,14000
20250311,150500,1688587372,1038,1035,1038,1035,1884
20250311,150400,1686637267,1035,1032,1035,1032,400
20250311,150300,1686224434,1030,1038,1041,1029,29715
20250311,150200,1655550666,1037,1039,1039,1037,6556
20250311,150100,1648748489,1039,1040,1040,1039,1031
20250311,150000,1647677279,1038,1042,1043,1038,28342
20250311,145900,1618190179,1041,1042,1042,1041,5809
20250311,145800,1612142191,1048,1048,1048,1048,0
20250311,145700,1612142191,1048,1043,1049,1043,3142
20250311,145600,1608865049,1042,1041,1042,1040,1467
20250311,145500,1607338003,1041,1041,1042,1040,2226
20250311,145400,1605020945,1041,1042,1042,1040,6021
20250311,145300,1598754890,1042,1042,1042,1041,3114
20250311,145200,1595510127,1043,1044,1044,1042,20873
20250311,145100,1573738986,1049,1049,1049,1049,1000
20250311,145000,1572689986,1050,1050,1050,1045,1877
20250311,144900,1570727746,1050,1049,1050,1049,70
20250311,144800,1570654296,1048,1050,1050,1048,1150
20250311,144700,1569447066,1050,1046,1050,1046,3077
20250311,144600,1566225167,1046,1044,1046,1044,4076
20250311,144500,1561966068,1044,1044,1044,1043,774
20250311,144400,1561158162,1044,1042,1044,1042,1066
20250311,144300,1560047318,1043,1043,1043,1043,1265
20250311,144200,1558727923,1043,1043,1043,1041,651
20250311,144100,1558048936,1043,1043,1043,1043,200
20250311,144000,1557840336,1043,1043,1043,1043,92
20250311,143900,1557744380,1043,1043,1043,1043,0
20250311,143800,1557744380,1043,1043,1043,1043,15
20250311,143700,1557728735,1043,1043,1043,1043,0
20250311,143600,1557728735,1043,1039,1043,1039,1581
20250311,143500,1556082162,1038,1038,1041,1037,5550
20250311,143400,1550322112,1038,1043,1043,1038,15762
20250311,143300,1533924096,1043,1045,1046,1042,32672
20250311,143200,1499830450,1046,1049,1049,1046,16741
20250311,143100,1482310375,1049,1048,1049,1048,248
20250311,143000,1482050470,1048,1049,1049,1048,19457
20250311,142900,1461650994,1049,1051,1051,1049,22633
20250311,142800,1437903493,1051,1052,1052,1051,70
20250311,142700,1437829888,1052,1051,1052,1051,90
20250311,142600,1437735289,1053,1051,1053,1050,1337
20250311,142500,1436328783,1051,1051,1051,1051,983
20250311,142400,1435295650,1050,1051,1051,1050,3000
20250311,142300,1432145569,1052,1053,1053,1052,203
20250311,142200,1431931912,1054,1054,1054,1054,115
20250311,142100,1431810702,1054,1054,1054,1054,47
20250311,142000,1431761164,1054,1052,1054,1052,55
20250311,141900,1431703293,1052,1053,1053,1052,1099
20250311,141800,1430547136,1052,1052,1052,1052,213
20250311,141700,1430323060,1051,1051,1051,1051,70
20250311,141600,1430249490,1051,1049,1051,1049,997
20250311,141500,1429201843,1047,1047,1047,1047,0
20250311,141400,1429201843,1047,1047,1047,1047,0
20250311,141300,1429201843,1047,1048,1048,1047,3700
20250311,141200,1425326656,1048,1052,1052,1048,11662
20250311,141100,1413080096,1052,1052,1052,1052,456
20250311,141000,1412600384,1053,1053,1053,1053,0
20250311,140900,1412600384,1053,1053,1053,1052,1111
20250311,140800,1411431201,1055,1051,1055,1051,2508
20250311,140700,1408789277,1052,1053,1053,1052,4205
20250311,140600,1404365417,1054,1056,1056,1054,991
20250311,140500,1403319962,1054,1055,1055,1054,2303
20250311,140400,1400891185,1055,1052,1055,1052,400
20250311,140300,1400470085,1052,1052,1052,1052,0
20250311,140200,1400470085,1052,1054,1056,1052,6082
20250311,140100,1394061289,1056,1056,1056,1054,5900
20250311,140000,1387839635,1056,1054,1056,1053,13131
20250311,135900,1373996504,1053,1054,1054,1053,58
20250311,135800,1373935376,1055,1055,1055,1055,0
20250311,135700,1373935376,1055,1051,1055,1051,10001
20250311,135600,1363424321,1054,1054,1054,1054,1
20250311,135500,1363423267,1050,1050,1052,1050,2110
20250311,135400,1361204939,1052,1052,1053,1052,771
20250311,135300,1360393439,1048,1049,1049,1047,5641
20250311,135200,1354479791,1048,1050,1050,1048,4385
20250311,135100,1349878581,1050,1052,1052,1050,394
20250311,135000,1349464871,1048,1051,1052,1048,3609
20250311,134900,1345678821,1052,1051,1052,1051,612
20250311,134800,1345035346,1051,1050,1051,1050,161
20250311,134700,1344866201,1050,1050,1050,1050,3438
20250311,134600,1341256301,1050,1050,1050,1050,3936
20250311,134500,1337123501,1050,1050,1053,1050,1572
20250311,134400,1335472874,1050,1052,1052,1050,2594
20250311,134300,1332748010,1054,1052,1054,1052,898
20250311,134200,1331803186,1053,1053,1053,1053,2820
20250311,134100,1328833726,1054,1049,1055,1049,6496
20250311,134000,1322018138,1049,1050,1050,1043,2504
20250311,133900,1319401675,1047,1051,1051,1047,26596
20250311,133800,1291486779,1051,1054,1054,1051,12439
20250311,133700,1278396962,1055,1053,1056,1053,105
20250311,133600,1278286248,1054,1054,1054,1053,1277
20250311,133500,1276940292,1054,1055,1056,1054,6803
20250311,133400,1269769526,1055,1055,1055,1055,1823
20250311,133300,1267846261,1056,1057,1057,1056,502
20250311,133200,1267316081,1057,1059,1059,1057,2567
20250311,133100,1264602494,1059,1058,1059,1058,322
20250311,133000,1264261719,1058,1056,1058,1056,500
20250311,132900,1263733219,1055,1056,1056,1055,1254
20250311,132800,1262409879,1056,1059,1059,1056,3616
20250311,132700,1258586293,1059,1056,1059,1056,706
20250311,132600,1257839983,1056,1056,1056,1056,215
20250311,132500,1257612943,1056,1058,1058,1056,1220
20250311,132400,1256324565,1056,1058,1058,1056,128
20250311,132300,1256189245,1058,1058,1058,1055,11707
20250311,132200,1243833239,1058,1056,1058,1055,2120
20250311,132100,1241595873,1057,1057,1057,1056,1112
20250311,132000,1240420916,1057,1063,1063,1057,20356
20250311,131900,1218879319,1060,1062,1062,1060,6256
20250311,131800,1212242858,1063,1063,1063,1063,115
20250311,131700,1212120613,1063,1063,1063,1063,0
20250311,131600,1212120613,1063,1063,1063,1063,20
20250311,131500,1212099353,1063,1063,1063,1063,86
20250311,131400,1212007935,1063,1065,1065,1061,2647
20250311,131300,1209197041,1066,1066,1066,1066,1
20250311,131200,1209195975,1062,1066,1066,1062,3047
20250311,131100,1205958490,1068,1068,1068,1068,1485
20250311,131000,1204372510,1065,1068,1068,1065,716
20250311,130900,1203609922,1067,1065,1067,1065,6198
20250311,130800,1197002150,1066,1065,1066,1065,390
20250311,130700,1196586798,1066,1064,1066,1063,1335
20250311,130600,1195165540,1063,1065,1065,1063,101
20250311,130500,1195057977,1066,1060,1066,1060,459
20250311,130400,1194571407,1058,1057,1058,1057,230
20250311,130300,1194328293,1058,1064,1064,1057,6544
20250311,130200,1187405784,1064,1060,1064,1059,999
20250311,130100,1186347560,1060,1060,1060,1060,120
20250311,130000,1186220360,1060,1062,1062,1060,5901
20250311,125900,1179962212,1062,1066,1066,1062,2977
20250311,125800,1176799766,1066,1066,1066,1062,3449
20250311,125700,1173128231,1067,1067,1067,1067,64
20250311,125600,1173059943,1067,1068,1068,1067,11
20250311,125500,1173048201,1068,1068,1068,1068,850
20250311,125400,1172140401,1068,1068,1068,1068,5
20250311,125300,1172135061,1068,1067,1068,1067,2033
20250311,125200,1169964146,1068,1067,1068,1065,2210
20250311,125100,1167608287,1067,1068,1068,1065,681
20250311,125000,1166882846,1068,1068,1068,1066,6957
20250311,124900,1159454934,1068,1068,1068,1068,30
20250311,124800,1159422894,1068,1068,1068,1068,215
20250311,124700,1159193274,1068,1066,1068,1066,1052
20250311,124600,1158071174,1066,1063,1067,1063,22648
20250311,124500,1133952960,1066,1060,1067,1060,4070
20250311,124400,1129614346,1066,1059,1066,1057,25192
20250311,124300,1102938689,1059,1065,1065,1059,7672
20250311,124200,1094803863,1064,1067,1067,1064,477
20250311,124100,1094296332,1064,1064,1064,1064,210
20250311,124000,1094072892,1065,1065,1065,1065,0
20250311,123900,1094072892,1065,1063,1065,1063,2619
20250311,123800,1091285657,1066,1065,1066,1065,1010
20250311,123700,1090209456,1060,1060,1060,1060,0
20250311,123600,1090209456,1060,1061,1061,1059,3294
20250311,123500,1086719217,1060,1061,1061,1060,3727
20250311,123400,1082768469,1062,1063,1063,1060,8018
20250311,123300,1074264443,1062,1062,1062,1062,250
20250311,123200,1073998943,1062,1062,1063,1062,398
20250311,123100,1073576266,1062,1063,1063,1062,2211
20250311,123000,1071225974,1066,1067,1067,1066,316
20250311,122900,1070889055,1063,1064,1064,1063,1254
20250311,122800,1069555853,1065,1065,1065,1065,1694
20250311,122700,1067751743,1065,1065,1065,1065,0
20250311,122600,1067751743,1065,1065,1065,1065,1335
20250311,122500,1066329968,1065,1065,1066,1065,1347
20250311,122400,1064895209,1065,1070,1070,1065,1925
20250311,122300,1062843027,1070,1067,1070,1067,5216
20250311,122200,1057262948,1065,1063,1065,1063,1103
20250311,122100,1056090434,1063,1066,1066,1063,1821
20250311,122000,1054151936,1066,1068,1068,1060,63
20250311,121900,1054084717,1059,1057,1069,1057,2898
20250311,121800,1051006812,1057,1052,1057,1050,76294
20250311,121700,970875459,1057,1065,1065,1052,27451
20250311,121600,941770125,1065,1070,1070,1065,1634
20250311,121500,940025598,1070,1070,1070,1068,177
20250311,121400,939836260,1070,1069,1071,1068,5000
20250311,121300,934484684,1071,1071,1071,1068,1102
20250311,121200,933304445,1071,1065,1071,1063,5511
20250311,121100,927430696,1065,1071,1071,1065,11731
20250311,121000,914905433,1071,1073,1073,1071,2098
20250311,120900,912656664,1072,1074,1074,1071,10108
20250311,120800,901823167,1074,1075,1075,1074,5471
20250311,120700,895947128,1075,1083,1083,1074,38635
20250311,120600,854247144,1085,1081,1085,1081,534
20250311,120500,853669878,1081,1081,1081,1080,2821
20250311,120400,850623077,1080,1081,1081,1080,7420
20250311,120300,842607662,1081,1082,1082,1081,697
20250311,120200,841853781,1081,1084,1085,1081,4403
20250311,120100,837090624,1085,1086,1086,1085,4150
20250311,120000,832587733,1086,1090,1090,1086,6261
20250311,115900,825777085,1090,1090,1090,1090,10583
20250311,115800,814241615,1091,1092,1092,1091,1991
20250311,115700,812068425,1092,1092,1092,1092,1404
20250311,115600,810535257,1094,1094,1094,1094,11
20250311,115500,810523223,1094,1094,1094,1094,10
20250311,115400,810512283,1092,1092,1092,1092,0
20250311,115300,810512283,1092,1092,1092,1092,0
20250311,115200,810512283,1092,1092,1092,1092,0
20250311,115100,810512283,1092,1092,1092,1092,149
20250311,115000,810349575,1091,1091,1091,1091,0
20250311,114900,810349575,1091,1094,1094,1091,4286
20250311,114800,805669453,1094,1094,1094,1094,10
20250311,114700,805658513,1094,1094,1094,1094,3
20250311,114600,805655231,1094,1093,1094,1092,1002
20250311,114500,804559895,1093,1094,1094,1093,500
20250311,114400,804013393,1095,1095,1095,1095,0
20250311,114300,804013393,1095,1095,1095,1095,1
20250311,114200,804012298,1092,1092,1092,1092,2
20250311,114100,804010114,1095,1095,1095,1095,7
20250311,114000,804002449,1095,1095,1095,1095,10
20250311,113900,803991499,1092,1092,1092,1092,0
20250311,113800,803991499,1092,1092,1092,1092,0
20250311,113700,803991499,1092,1092,1092,1092,0
20250311,113600,803991499,1092,1092,1092,1092,0
20250311,113500,803991499,1092,1095,1095,1092,107
20250311,113400,803874634,1095,1095,1095,1095,2
20250311,113300,803872444,1095,1095,1095,1095,0
20250311,113200,803872444,1095,1095,1095,1095,6
20250311,113100,803865874,1095,1095,1095,1090,135
20250311,113000,803718299,1095,1090,1095,1090,905
20250311,112900,802731824,1095,1096,1096,1090,10596
20250311,112800,791170540,1096,1096,1096,1096,0
20250311,112700,791170540,1096,1096,1096,1096,0
20250311,112600,791170540,1096,1096,1096,1096,22
20250311,112500,791146428,1096,1096,1096,1096,3
20250311,112400,791143140,1097,1097,1097,1097,0
20250311,112300,791143140,1097,1097,1097,1097,5
20250311,112200,791137655,1097,1097,1097,1097,0
20250311,112100,791137655,1097,1095,1097,1095,1528
20250311,112000,789464251,1094,1094,1094,1094,1280
20250311,111900,788063931,1093,1094,1094,1093,604
20250311,111800,787403749,1093,1093,1093,1093,0
20250311,111700,787403749,1093,1093,1093,1093,1142
20250311,111600,786155543,1093,1093,1093,1093,1000
20250311,111500,785062543,1093,1093,1093,1093,831
20250311,111400,784154260,1093,1090,1093,1089,913
20250311,111300,783158939,1090,1091,1091,1089,2337
20250311,111200,780610423,1092,1092,1092,1092,0
20250311,111100,780610423,1092,1092,1092,1092,10
20250311,111000,780599503,1092,1092,1092,1092,2
20250311,110900,780597319,1091,1094,1094,1091,1010
20250311,110800,779493879,1094,1092,1094,1088,9697
20250311,110700,768918663,1092,1092,1092,1092,966
20250311,110600,767863791,1095,1095,1095,1095,500
20250311,110500,767316291,1095,1093,1095,1092,46
20250311,110400,767266011,1095,1094,1095,1093,3331
20250311,110300,763622972,1097,1097,1097,1097,0
20250311,110200,763622972,1097,1095,1097,1094,10669
20250311,110100,751944429,1098,1098,1098,1098,0
20250311,110000,751944429,1098,1098,1098,1098,9
20250311,105900,751934547,1098,1095,1098,1095,201
20250311,105800,751714449,1095,1095,1095,1095,1
20250311,105700,751713354,1099,1096,1099,1096,671
20250311,105600,750977935,1096,1102,1102,1096,7539
20250311,105500,742710339,1103,1106,1106,1103,6061
20250311,105400,736012873,1106,1106,1106,1106,1006
20250311,105300,734900237,1106,1106,1106,1106,213
20250311,105200,734664659,1106,1106,1106,1106,667
20250311,105100,733926957,1106,1106,1106,1106,694
20250311,105000,733159393,1106,1100,1106,1100,1905
20250311,104900,731062122,1100,1100,1100,1100,1099
20250311,104800,729853222,1098,1098,1098,1098,302
20250311,104700,729521626,1096,1096,1096,1096,0
20250311,104600,729521626,1096,1096,1096,1096,177
20250311,104500,729327634,1098,1098,1098,1096,338
20250311,104400,728956910,1096,1096,1096,1096,1161
20250311,104300,727684454,1096,1096,1096,1096,510
20250311,104200,727125494,1096,1096,1096,1095,1049
20250311,104100,725975972,1096,1096,1096,1096,1167
20250311,104000,724696940,1097,1098,1098,1097,670
20250311,103900,723961447,1098,1098,1098,1098,142
20250311,103800,723805531,1097,1101,1101,1097,209
20250311,103700,723575626,1099,1097,1099,1097,6506
20250311,103600,716426088,1097,1097,1097,1097,0
20250311,103500,716426088,1097,1097,1097,1097,600
20250311,103400,715767888,1097,1094,1097,1092,720
20250311,103300,714980897,1094,1097,1097,1094,5555
20250311,103200,708898398,1096,1094,1096,1094,985
20250311,103100,707819328,1096,1095,1096,1095,600
20250311,103000,707161748,1096,1096,1096,1092,6829
20250311,102900,699690801,1094,1096,1096,1094,149
20250311,102800,699527507,1096,1096,1096,1096,100
20250311,102700,699417907,1096,1097,1097,1095,3318
20250311,102600,695780574,1097,1097,1097,1097,4766
20250311,102500,690552272,1097,1098,1098,1097,1023
20250311,102400,689429422,1098,1102,1102,1098,6551
20250311,102300,682229789,1098,1103,1104,1098,9582
20250311,102200,671675363,1103,1121,1121,1103,46257
20250311,102100,620260160,1121,1107,1125,1107,53496
20250311,102000,560602433,1107,1094,1107,1094,9200
20250311,101900,550424348,1107,1107,1107,1107,0
20250311,101800,550424348,1107,1097,1107,1097,2000
20250311,101700,548226278,1094,1094,1094,1094,100
20250311,101600,548116878,1098,1093,1098,1093,994
20250311,101500,547029392,1098,1092,1098,1092,602
20250311,101400,546371596,1092,1100,1100,1092,3305
20250311,101300,542753196,1100,1100,1100,1100,0
20250311,101200,542753196,1100,1093,1100,1093,3654
20250311,101100,538751105,1093,1100,1100,1093,12074
20250311,101000,525521213,1100,1100,1100,1096,1790
20250311,100900,523557631,1097,1097,1097,1097,600
20250311,100800,522899431,1096,1099,1100,1096,1369
20250311,100700,521393594,1100,1100,1100,1100,0
20250311,100600,521393594,1100,1100,1100,1100,2055
20250311,100500,519133094,1103,1100,1103,1100,107
20250311,100400,519015379,1100,1100,1100,1100,1212
20250311,100300,517682179,1100,1103,1105,1100,22065
20250311,100200,493385757,1103,1103,1103,1103,441
20250311,100100,492899334,1110,1110,1110,1110,40
20250311,100000,492854934,1103,1106,1110,1103,2032
20250311,095900,490606309,1106,1104,1106,1102,1006
20250311,095800,489497167,1102,1102,1102,1102,1
20250311,095700,489496065,1107,1103,1108,1102,3668
20250311,095600,485450392,1103,1111,1111,1103,3020
20250311,095500,482115998,1112,1112,1112,1108,896
20250311,095400,481123114,1112,1108,1112,1107,1974
20250311,095300,478936058,1107,1108,1108,1107,1851
20250311,095200,476885654,1107,1107,1107,1106,7202
20250311,095100,468913808,1107,1103,1107,1103,103
20250311,095000,468800183,1103,1103,1103,1102,578
20250311,094900,468162992,1102,1105,1105,1102,8588
20250311,094800,458678330,1105,1110,1110,1105,272
20250311,094700,458377701,1106,1104,1106,1104,7981
20250311,094600,449562910,1104,1112,1115,1104,18569
20250311,094500,429003461,1116,1112,1116,1110,10337
20250311,094400,417528287,1117,1111,1117,1111,4
20250311,094300,417523831,1111,1113,1113,1111,4056
20250311,094200,413013411,1113,1113,1113,1113,4391
20250311,094100,408126228,1113,1110,1113,1110,856
20250311,094000,407173656,1110,1113,1113,1110,3222
20250311,093900,403593837,1113,1113,1113,1113,1486
20250311,093800,401939919,1113,1119,1119,1113,12815
20250311,093700,387663380,1120,1124,1124,1120,3741
20250311,093600,383462171,1124,1124,1125,1124,3555
20250311,093500,379466327,1124,1126,1126,1124,3697
20250311,093400,375310217,1126,1120,1126,1120,734
20250311,093300,374487820,1118,1118,1128,1116,13743
20250311,093200,359031091,1116,1118,1118,1116,2397
20250311,093100,356354249,1118,1117,1119,1116,1182
20250311,093000,355034943,1119,1113,1119,1112,242
20250311,092900,354765591,1113,1125,1125,1113,32449
20250311,092800,318469622,1125,1120,1125,1119,17026
20250311,092700,299411014,1119,1127,1127,1119,8921
20250311,092600,289423952,1127,1127,1128,1120,6000
20250311,092500,282673022,1127,1133,1133,1119,25906
20250311,092400,253566871,1125,1119,1135,1116,47630
20250311,092300,199954277,1119,1110,1119,1105,12218
20250311,092200,186367708,1110,1107,1110,1107,1485
20250311,092100,184721724,1108,1107,1108,1101,4476
20250311,092000,179769867,1107,1107,1107,1105,1189
20250311,091900,178455620,1107,1106,1107,1106,3670
20250311,091800,174396579,1106,1100,1106,1100,6152
20250311,091700,167599442,1099,1099,1099,1093,1394
20250311,091600,166068336,1098,1097,1098,1093,3288
20250311,091500,162462701,1092,1094,1098,1092,5409
20250311,091400,156547075,1091,1091,1098,1091,9910
20250311,091300,145721521,1094,1087,1094,1087,8465
20250311,091200,136489939,1087,1090,1090,1087,3246
20250311,091100,132955382,1090,1088,1090,1085,2832
20250311,091000,129873728,1088,1081,1088,1080,23444
20250311,090900,104465832,1082,1090,1090,1081,1030
20250311,090800,103352089,1090,1086,1090,1076,20468
20250311,090700,81221945,1086,1086,1086,1086,1749
20250311,090600,79322531,1094,1092,1094,1082,24159
20250311,090500,53030309,1092,1093,1093,1091,2539
20250311,090400,50258787,1095,1092,1095,1090,7167
20250311,090300,42436324,1092,1092,1092,1091,1569
20250311,090200,40722979,1099,1092,1099,1089,18276
20250311,090100,20769294,1090,1088,1103,1087,2821
20250311,090000,17695295,1087,1087,1109,1086,16064
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185700 1823847160 1047 1047 1047 1047 6526
3 20250311 185600 1823847160 1047 1047 1047 1047 0
4 20250311 185500 1823847160 1047 1047 1047 1047 0
5 20250311 185400 1823847160 1047 1047 1047 1047 0
6 20250311 185300 1823847160 1047 1047 1047 1047 0
7 20250311 185200 1823847160 1047 1047 1047 1047 0
8 20250311 185100 1823847160 1047 1047 1047 1047 0
9 20250311 185000 1823847160 1047 1047 1047 1047 0
10 20250311 184900 1823847160 1047 1047 1047 1047 0
11 20250311 184800 1823847160 1047 1047 1047 1047 0
12 20250311 184700 1823847160 1047 1047 1047 1047 0
13 20250311 184600 1823847160 1047 1047 1047 1047 0
14 20250311 184500 1823847160 1047 1047 1047 1047 0
15 20250311 184400 1823847160 1047 1047 1047 1047 0
16 20250311 184300 1823847160 1047 1047 1047 1047 0
17 20250311 184200 1823847160 1047 1047 1047 1047 0
18 20250311 184100 1823847160 1047 1047 1047 1047 0
19 20250311 184000 1823847160 1047 1047 1047 1047 0
20 20250311 183900 1823847160 1047 1047 1047 1047 0
21 20250311 183800 1823847160 1047 1047 1047 1047 0
22 20250311 183700 1823847160 1047 1047 1047 1047 0
23 20250311 183600 1823847160 1047 1047 1047 1047 0
24 20250311 183500 1823847160 1047 1047 1047 1047 0
25 20250311 183400 1823847160 1047 1047 1047 1047 0
26 20250311 183300 1823847160 1047 1047 1047 1047 0
27 20250311 183200 1823847160 1047 1047 1047 1047 0
28 20250311 183100 1823847160 1047 1047 1047 1047 0
29 20250311 183000 1823847160 1047 1047 1047 1047 0
30 20250311 182900 1823847160 1047 1047 1047 1047 0
31 20250311 182800 1823847160 1047 1047 1047 1047 0
32 20250311 182700 1823847160 1047 1047 1047 1047 6526
33 20250311 182600 1823847160 1047 1047 1047 1047 0
34 20250311 182500 1823847160 1047 1047 1047 1047 0
35 20250311 182400 1823847160 1047 1047 1047 1047 0
36 20250311 182300 1823847160 1047 1047 1047 1047 0
37 20250311 182200 1823847160 1047 1047 1047 1047 0
38 20250311 182100 1823847160 1047 1047 1047 1047 0
39 20250311 182000 1823847160 1047 1047 1047 1047 0
40 20250311 181900 1823847160 1047 1047 1047 1047 0
41 20250311 181800 1823847160 1047 1047 1047 1047 0
42 20250311 181700 1823847160 1047 1047 1047 1047 0
43 20250311 181600 1823847160 1047 1047 1047 1047 0
44 20250311 181500 1823847160 1047 1047 1047 1047 0
45 20250311 181400 1823847160 1047 1047 1047 1047 0
46 20250311 181300 1823847160 1047 1047 1047 1047 0
47 20250311 181200 1823847160 1047 1047 1047 1047 0
48 20250311 181100 1823847160 1047 1047 1047 1047 0
49 20250311 181000 1823847160 1047 1047 1047 1047 0
50 20250311 180900 1823847160 1047 1047 1047 1047 0
51 20250311 180800 1823847160 1047 1047 1047 1047 0
52 20250311 180700 1823847160 1047 1047 1047 1047 0
53 20250311 180600 1823847160 1047 1047 1047 1047 0
54 20250311 180500 1823847160 1047 1047 1047 1047 0
55 20250311 180400 1823847160 1047 1047 1047 1047 0
56 20250311 180300 1823847160 1047 1047 1047 1047 0
57 20250311 180200 1823847160 1047 1047 1047 1047 0
58 20250311 180100 1823847160 1047 1047 1047 1047 0
59 20250311 180000 1823847160 1047 1047 1047 1047 0
60 20250311 175900 1823847160 1047 1047 1047 1047 0
61 20250311 175800 1823847160 1047 1047 1047 1047 0
62 20250311 175700 1823847160 1047 1047 1047 1047 6526
63 20250311 175600 1823847160 1047 1047 1047 1047 0
64 20250311 175500 1823847160 1047 1047 1047 1047 0
65 20250311 175400 1823847160 1047 1047 1047 1047 0
66 20250311 175300 1823847160 1047 1047 1047 1047 0
67 20250311 175200 1823847160 1047 1047 1047 1047 0
68 20250311 175100 1823847160 1047 1047 1047 1047 0
69 20250311 175000 1823847160 1047 1047 1047 1047 0
70 20250311 174900 1823847160 1047 1047 1047 1047 0
71 20250311 174800 1823847160 1047 1047 1047 1047 0
72 20250311 174700 1823847160 1047 1047 1047 1047 0
73 20250311 174600 1823847160 1047 1047 1047 1047 0
74 20250311 174500 1823847160 1047 1047 1047 1047 0
75 20250311 174400 1823847160 1047 1047 1047 1047 0
76 20250311 174300 1823847160 1047 1047 1047 1047 0
77 20250311 174200 1823847160 1047 1047 1047 1047 0
78 20250311 174100 1823847160 1047 1047 1047 1047 0
79 20250311 174000 1823847160 1047 1047 1047 1047 0
80 20250311 173900 1823847160 1047 1047 1047 1047 0
81 20250311 173800 1823847160 1047 1047 1047 1047 0
82 20250311 173700 1823847160 1047 1047 1047 1047 0
83 20250311 173600 1823847160 1047 1047 1047 1047 0
84 20250311 173500 1823847160 1047 1047 1047 1047 0
85 20250311 173400 1823847160 1047 1047 1047 1047 0
86 20250311 173300 1823847160 1047 1047 1047 1047 0
87 20250311 173200 1823847160 1047 1047 1047 1047 0
88 20250311 173100 1823847160 1047 1047 1047 1047 0
89 20250311 173000 1823847160 1047 1047 1047 1047 0
90 20250311 172900 1823847160 1047 1047 1047 1047 0
91 20250311 172800 1823847160 1047 1047 1047 1047 0
92 20250311 172700 1823847160 1047 1047 1047 1047 6526
93 20250311 172600 1823847160 1047 1047 1047 1047 0
94 20250311 172500 1823847160 1047 1047 1047 1047 0
95 20250311 172400 1823847160 1047 1047 1047 1047 0
96 20250311 172300 1823847160 1047 1047 1047 1047 0
97 20250311 172200 1823847160 1047 1047 1047 1047 0
98 20250311 172100 1823847160 1047 1047 1047 1047 0
99 20250311 172000 1823847160 1047 1047 1047 1047 0
100 20250311 171900 1823847160 1047 1047 1047 1047 0
101 20250311 171800 1823847160 1047 1047 1047 1047 0
102 20250311 171700 1823847160 1047 1047 1047 1047 0
103 20250311 171600 1823847160 1047 1047 1047 1047 0
104 20250311 171500 1823847160 1047 1047 1047 1047 0
105 20250311 171400 1823847160 1047 1047 1047 1047 0
106 20250311 171300 1823847160 1047 1047 1047 1047 0
107 20250311 171200 1823847160 1047 1047 1047 1047 0
108 20250311 171100 1823847160 1047 1047 1047 1047 0
109 20250311 171000 1823847160 1047 1047 1047 1047 0
110 20250311 170900 1823847160 1047 1047 1047 1047 0
111 20250311 170800 1823847160 1047 1047 1047 1047 0
112 20250311 170700 1823847160 1047 1047 1047 1047 0
113 20250311 170600 1823847160 1047 1047 1047 1047 0
114 20250311 170500 1823847160 1047 1047 1047 1047 0
115 20250311 170400 1823847160 1047 1047 1047 1047 0
116 20250311 170300 1823847160 1047 1047 1047 1047 0
117 20250311 170200 1823847160 1047 1047 1047 1047 0
118 20250311 170100 1823847160 1047 1047 1047 1047 0
119 20250311 170000 1823847160 1047 1047 1047 1047 0
120 20250311 165900 1823847160 1047 1047 1047 1047 0
121 20250311 165800 1823847160 1047 1047 1047 1047 0
122 20250311 165700 1823847160 1047 1047 1047 1047 6526
123 20250311 165600 1823847160 1047 1047 1047 1047 0
124 20250311 165500 1823847160 1047 1047 1047 1047 0
125 20250311 165400 1823847160 1047 1047 1047 1047 0
126 20250311 165300 1823847160 1047 1047 1047 1047 0
127 20250311 165200 1823847160 1047 1047 1047 1047 0
128 20250311 165100 1823847160 1047 1047 1047 1047 0
129 20250311 165000 1823847160 1047 1047 1047 1047 0
130 20250311 164900 1823847160 1047 1047 1047 1047 0
131 20250311 164800 1823847160 1047 1047 1047 1047 0
132 20250311 164700 1823847160 1047 1047 1047 1047 0
133 20250311 164600 1823847160 1047 1047 1047 1047 0
134 20250311 164500 1823847160 1047 1047 1047 1047 0
135 20250311 164400 1823847160 1047 1047 1047 1047 0
136 20250311 164300 1823847160 1047 1047 1047 1047 0
137 20250311 164200 1823847160 1047 1047 1047 1047 0
138 20250311 164100 1823847160 1047 1047 1047 1047 0
139 20250311 164000 1823847160 1047 1047 1047 1047 0
140 20250311 163900 1823847160 1047 1047 1047 1047 0
141 20250311 163800 1823847160 1047 1047 1047 1047 0
142 20250311 163700 1823847160 1047 1047 1047 1047 0
143 20250311 163600 1823847160 1047 1047 1047 1047 0
144 20250311 163500 1823847160 1047 1047 1047 1047 0
145 20250311 163400 1823847160 1047 1047 1047 1047 0
146 20250311 163300 1823847160 1047 1047 1047 1047 0
147 20250311 163200 1823847160 1047 1047 1047 1047 0
148 20250311 163100 1823847160 1047 1047 1047 1047 0
149 20250311 163000 1823847160 1047 1047 1047 1047 0
150 20250311 162900 1823847160 1047 1047 1047 1047 0
151 20250311 162800 1823847160 1047 1047 1047 1047 0
152 20250311 162700 1823847160 1047 1047 1047 1047 6526
153 20250311 162600 1823847160 1047 1047 1047 1047 0
154 20250311 162500 1823847160 1047 1047 1047 1047 0
155 20250311 162400 1823847160 1047 1047 1047 1047 0
156 20250311 162300 1823847160 1047 1047 1047 1047 0
157 20250311 162200 1823847160 1047 1047 1047 1047 0
158 20250311 162100 1823847160 1047 1047 1047 1047 0
159 20250311 162000 1823847160 1047 1047 1047 1047 0
160 20250311 161900 1823847160 1047 1047 1047 1047 0
161 20250311 161800 1823847160 1047 1047 1047 1047 0
162 20250311 161700 1823847160 1047 1047 1047 1047 0
163 20250311 161600 1823847160 1047 1047 1047 1047 0
164 20250311 161500 1823847160 1047 1047 1047 1047 0
165 20250311 161400 1823847160 1047 1047 1047 1047 0
166 20250311 161300 1823847160 1047 1047 1047 1047 0
167 20250311 161200 1823847160 1047 1047 1047 1047 0
168 20250311 161100 1823847160 1047 1047 1047 1047 0
169 20250311 161000 1823847160 1047 1047 1047 1047 0
170 20250311 160900 1823847160 1047 1047 1047 1047 0
171 20250311 160800 1823847160 1047 1047 1047 1047 0
172 20250311 160700 1823847160 1047 1047 1047 1047 0
173 20250311 160600 1823847160 1047 1047 1047 1047 0
174 20250311 160500 1823847160 1047 1047 1047 1047 0
175 20250311 160400 1823847160 1047 1047 1047 1047 0
176 20250311 160300 1823847160 1047 1047 1047 1047 0
177 20250311 160200 1823847160 1047 1047 1047 1047 0
178 20250311 160100 1823847160 1047 1047 1047 1047 0
179 20250311 160000 1823847160 1047 1047 1047 1047 0
180 20250311 155900 1823847160 1047 1047 1047 1047 0
181 20250311 155800 1823847160 1047 1047 1047 1047 0
182 20250311 155700 1823847160 1047 1047 1047 1047 6526
183 20250311 155600 1823847160 1047 1047 1047 1047 0
184 20250311 155500 1823847160 1047 1047 1047 1047 0
185 20250311 155400 1823847160 1047 1047 1047 1047 0
186 20250311 155300 1823847160 1047 1047 1047 1047 0
187 20250311 155200 1823847160 1047 1047 1047 1047 0
188 20250311 155100 1823847160 1047 1047 1047 1047 0
189 20250311 155000 1823847160 1047 1047 1047 1047 0
190 20250311 154900 1823847160 1047 1047 1047 1047 0
191 20250311 154800 1823847160 1047 1047 1047 1047 0
192 20250311 154700 1823847160 1047 1047 1047 1047 0
193 20250311 154600 1823847160 1047 1047 1047 1047 0
194 20250311 154500 1823847160 1047 1047 1047 1047 0
195 20250311 154400 1823847160 1047 1047 1047 1047 0
196 20250311 154300 1823847160 1047 1047 1047 1047 0
197 20250311 154200 1823847160 1047 1047 1047 1047 0
198 20250311 154100 1823847160 1047 1047 1047 1047 0
199 20250311 154000 1823847160 1047 1047 1047 1047 0
200 20250311 153900 1823847160 1047 1047 1047 1047 0
201 20250311 153800 1823847160 1047 1047 1047 1047 0
202 20250311 153700 1823847160 1047 1047 1047 1047 0
203 20250311 153600 1823847160 1047 1047 1047 1047 0
204 20250311 153500 1823847160 1047 1047 1047 1047 0
205 20250311 153400 1823847160 1047 1047 1047 1047 0
206 20250311 153300 1823847160 1047 1047 1047 1047 0
207 20250311 153200 1823847160 1047 1047 1047 1047 0
208 20250311 153100 1823847160 1047 1047 1047 1047 0
209 20250311 153000 1823847160 1047 1047 1047 1047 6526
210 20250311 152900 1817014438 1043 1043 1043 1043 0
211 20250311 152800 1817014438 1043 1043 1043 1043 0
212 20250311 152700 1817014438 1043 1043 1043 1043 0
213 20250311 152600 1817014438 1043 1043 1043 1043 0
214 20250311 152500 1817014438 1043 1043 1043 1043 0
215 20250311 152400 1817014438 1043 1043 1043 1043 0
216 20250311 152300 1817014438 1043 1043 1043 1043 0
217 20250311 152200 1817014438 1043 1043 1043 1043 0
218 20250311 152100 1817014438 1043 1043 1043 1043 0
219 20250311 152000 1817014438 1043 1043 1043 1043 0
220 20250311 151900 1817014438 1043 1041 1043 1040 4369
221 20250311 151800 1812465111 1041 1044 1044 1035 23619
222 20250311 151700 1787993335 1043 1030 1043 1030 6455
223 20250311 151600 1781287774 1030 1039 1039 1030 23104
224 20250311 151500 1757433340 1039 1038 1039 1037 3832
225 20250311 151400 1753454711 1039 1040 1040 1038 12003
226 20250311 151300 1740983117 1040 1041 1041 1040 3370
227 20250311 151200 1737478221 1041 1039 1042 1039 1065
228 20250311 151100 1736371581 1039 1039 1039 1039 1963
229 20250311 151000 1734332024 1038 1039 1039 1038 4483
230 20250311 150900 1729675187 1039 1041 1041 1039 18091
231 20250311 150800 1710866022 1041 1041 1041 1041 404
232 20250311 150700 1710445458 1041 1039 1041 1039 7034
233 20250311 150600 1703129066 1038 1039 1039 1038 14000
234 20250311 150500 1688587372 1038 1035 1038 1035 1884
235 20250311 150400 1686637267 1035 1032 1035 1032 400
236 20250311 150300 1686224434 1030 1038 1041 1029 29715
237 20250311 150200 1655550666 1037 1039 1039 1037 6556
238 20250311 150100 1648748489 1039 1040 1040 1039 1031
239 20250311 150000 1647677279 1038 1042 1043 1038 28342
240 20250311 145900 1618190179 1041 1042 1042 1041 5809
241 20250311 145800 1612142191 1048 1048 1048 1048 0
242 20250311 145700 1612142191 1048 1043 1049 1043 3142
243 20250311 145600 1608865049 1042 1041 1042 1040 1467
244 20250311 145500 1607338003 1041 1041 1042 1040 2226
245 20250311 145400 1605020945 1041 1042 1042 1040 6021
246 20250311 145300 1598754890 1042 1042 1042 1041 3114
247 20250311 145200 1595510127 1043 1044 1044 1042 20873
248 20250311 145100 1573738986 1049 1049 1049 1049 1000
249 20250311 145000 1572689986 1050 1050 1050 1045 1877
250 20250311 144900 1570727746 1050 1049 1050 1049 70
251 20250311 144800 1570654296 1048 1050 1050 1048 1150
252 20250311 144700 1569447066 1050 1046 1050 1046 3077
253 20250311 144600 1566225167 1046 1044 1046 1044 4076
254 20250311 144500 1561966068 1044 1044 1044 1043 774
255 20250311 144400 1561158162 1044 1042 1044 1042 1066
256 20250311 144300 1560047318 1043 1043 1043 1043 1265
257 20250311 144200 1558727923 1043 1043 1043 1041 651
258 20250311 144100 1558048936 1043 1043 1043 1043 200
259 20250311 144000 1557840336 1043 1043 1043 1043 92
260 20250311 143900 1557744380 1043 1043 1043 1043 0
261 20250311 143800 1557744380 1043 1043 1043 1043 15
262 20250311 143700 1557728735 1043 1043 1043 1043 0
263 20250311 143600 1557728735 1043 1039 1043 1039 1581
264 20250311 143500 1556082162 1038 1038 1041 1037 5550
265 20250311 143400 1550322112 1038 1043 1043 1038 15762
266 20250311 143300 1533924096 1043 1045 1046 1042 32672
267 20250311 143200 1499830450 1046 1049 1049 1046 16741
268 20250311 143100 1482310375 1049 1048 1049 1048 248
269 20250311 143000 1482050470 1048 1049 1049 1048 19457
270 20250311 142900 1461650994 1049 1051 1051 1049 22633
271 20250311 142800 1437903493 1051 1052 1052 1051 70
272 20250311 142700 1437829888 1052 1051 1052 1051 90
273 20250311 142600 1437735289 1053 1051 1053 1050 1337
274 20250311 142500 1436328783 1051 1051 1051 1051 983
275 20250311 142400 1435295650 1050 1051 1051 1050 3000
276 20250311 142300 1432145569 1052 1053 1053 1052 203
277 20250311 142200 1431931912 1054 1054 1054 1054 115
278 20250311 142100 1431810702 1054 1054 1054 1054 47
279 20250311 142000 1431761164 1054 1052 1054 1052 55
280 20250311 141900 1431703293 1052 1053 1053 1052 1099
281 20250311 141800 1430547136 1052 1052 1052 1052 213
282 20250311 141700 1430323060 1051 1051 1051 1051 70
283 20250311 141600 1430249490 1051 1049 1051 1049 997
284 20250311 141500 1429201843 1047 1047 1047 1047 0
285 20250311 141400 1429201843 1047 1047 1047 1047 0
286 20250311 141300 1429201843 1047 1048 1048 1047 3700
287 20250311 141200 1425326656 1048 1052 1052 1048 11662
288 20250311 141100 1413080096 1052 1052 1052 1052 456
289 20250311 141000 1412600384 1053 1053 1053 1053 0
290 20250311 140900 1412600384 1053 1053 1053 1052 1111
291 20250311 140800 1411431201 1055 1051 1055 1051 2508
292 20250311 140700 1408789277 1052 1053 1053 1052 4205
293 20250311 140600 1404365417 1054 1056 1056 1054 991
294 20250311 140500 1403319962 1054 1055 1055 1054 2303
295 20250311 140400 1400891185 1055 1052 1055 1052 400
296 20250311 140300 1400470085 1052 1052 1052 1052 0
297 20250311 140200 1400470085 1052 1054 1056 1052 6082
298 20250311 140100 1394061289 1056 1056 1056 1054 5900
299 20250311 140000 1387839635 1056 1054 1056 1053 13131
300 20250311 135900 1373996504 1053 1054 1054 1053 58
301 20250311 135800 1373935376 1055 1055 1055 1055 0
302 20250311 135700 1373935376 1055 1051 1055 1051 10001
303 20250311 135600 1363424321 1054 1054 1054 1054 1
304 20250311 135500 1363423267 1050 1050 1052 1050 2110
305 20250311 135400 1361204939 1052 1052 1053 1052 771
306 20250311 135300 1360393439 1048 1049 1049 1047 5641
307 20250311 135200 1354479791 1048 1050 1050 1048 4385
308 20250311 135100 1349878581 1050 1052 1052 1050 394
309 20250311 135000 1349464871 1048 1051 1052 1048 3609
310 20250311 134900 1345678821 1052 1051 1052 1051 612
311 20250311 134800 1345035346 1051 1050 1051 1050 161
312 20250311 134700 1344866201 1050 1050 1050 1050 3438
313 20250311 134600 1341256301 1050 1050 1050 1050 3936
314 20250311 134500 1337123501 1050 1050 1053 1050 1572
315 20250311 134400 1335472874 1050 1052 1052 1050 2594
316 20250311 134300 1332748010 1054 1052 1054 1052 898
317 20250311 134200 1331803186 1053 1053 1053 1053 2820
318 20250311 134100 1328833726 1054 1049 1055 1049 6496
319 20250311 134000 1322018138 1049 1050 1050 1043 2504
320 20250311 133900 1319401675 1047 1051 1051 1047 26596
321 20250311 133800 1291486779 1051 1054 1054 1051 12439
322 20250311 133700 1278396962 1055 1053 1056 1053 105
323 20250311 133600 1278286248 1054 1054 1054 1053 1277
324 20250311 133500 1276940292 1054 1055 1056 1054 6803
325 20250311 133400 1269769526 1055 1055 1055 1055 1823
326 20250311 133300 1267846261 1056 1057 1057 1056 502
327 20250311 133200 1267316081 1057 1059 1059 1057 2567
328 20250311 133100 1264602494 1059 1058 1059 1058 322
329 20250311 133000 1264261719 1058 1056 1058 1056 500
330 20250311 132900 1263733219 1055 1056 1056 1055 1254
331 20250311 132800 1262409879 1056 1059 1059 1056 3616
332 20250311 132700 1258586293 1059 1056 1059 1056 706
333 20250311 132600 1257839983 1056 1056 1056 1056 215
334 20250311 132500 1257612943 1056 1058 1058 1056 1220
335 20250311 132400 1256324565 1056 1058 1058 1056 128
336 20250311 132300 1256189245 1058 1058 1058 1055 11707
337 20250311 132200 1243833239 1058 1056 1058 1055 2120
338 20250311 132100 1241595873 1057 1057 1057 1056 1112
339 20250311 132000 1240420916 1057 1063 1063 1057 20356
340 20250311 131900 1218879319 1060 1062 1062 1060 6256
341 20250311 131800 1212242858 1063 1063 1063 1063 115
342 20250311 131700 1212120613 1063 1063 1063 1063 0
343 20250311 131600 1212120613 1063 1063 1063 1063 20
344 20250311 131500 1212099353 1063 1063 1063 1063 86
345 20250311 131400 1212007935 1063 1065 1065 1061 2647
346 20250311 131300 1209197041 1066 1066 1066 1066 1
347 20250311 131200 1209195975 1062 1066 1066 1062 3047
348 20250311 131100 1205958490 1068 1068 1068 1068 1485
349 20250311 131000 1204372510 1065 1068 1068 1065 716
350 20250311 130900 1203609922 1067 1065 1067 1065 6198
351 20250311 130800 1197002150 1066 1065 1066 1065 390
352 20250311 130700 1196586798 1066 1064 1066 1063 1335
353 20250311 130600 1195165540 1063 1065 1065 1063 101
354 20250311 130500 1195057977 1066 1060 1066 1060 459
355 20250311 130400 1194571407 1058 1057 1058 1057 230
356 20250311 130300 1194328293 1058 1064 1064 1057 6544
357 20250311 130200 1187405784 1064 1060 1064 1059 999
358 20250311 130100 1186347560 1060 1060 1060 1060 120
359 20250311 130000 1186220360 1060 1062 1062 1060 5901
360 20250311 125900 1179962212 1062 1066 1066 1062 2977
361 20250311 125800 1176799766 1066 1066 1066 1062 3449
362 20250311 125700 1173128231 1067 1067 1067 1067 64
363 20250311 125600 1173059943 1067 1068 1068 1067 11
364 20250311 125500 1173048201 1068 1068 1068 1068 850
365 20250311 125400 1172140401 1068 1068 1068 1068 5
366 20250311 125300 1172135061 1068 1067 1068 1067 2033
367 20250311 125200 1169964146 1068 1067 1068 1065 2210
368 20250311 125100 1167608287 1067 1068 1068 1065 681
369 20250311 125000 1166882846 1068 1068 1068 1066 6957
370 20250311 124900 1159454934 1068 1068 1068 1068 30
371 20250311 124800 1159422894 1068 1068 1068 1068 215
372 20250311 124700 1159193274 1068 1066 1068 1066 1052
373 20250311 124600 1158071174 1066 1063 1067 1063 22648
374 20250311 124500 1133952960 1066 1060 1067 1060 4070
375 20250311 124400 1129614346 1066 1059 1066 1057 25192
376 20250311 124300 1102938689 1059 1065 1065 1059 7672
377 20250311 124200 1094803863 1064 1067 1067 1064 477
378 20250311 124100 1094296332 1064 1064 1064 1064 210
379 20250311 124000 1094072892 1065 1065 1065 1065 0
380 20250311 123900 1094072892 1065 1063 1065 1063 2619
381 20250311 123800 1091285657 1066 1065 1066 1065 1010
382 20250311 123700 1090209456 1060 1060 1060 1060 0
383 20250311 123600 1090209456 1060 1061 1061 1059 3294
384 20250311 123500 1086719217 1060 1061 1061 1060 3727
385 20250311 123400 1082768469 1062 1063 1063 1060 8018
386 20250311 123300 1074264443 1062 1062 1062 1062 250
387 20250311 123200 1073998943 1062 1062 1063 1062 398
388 20250311 123100 1073576266 1062 1063 1063 1062 2211
389 20250311 123000 1071225974 1066 1067 1067 1066 316
390 20250311 122900 1070889055 1063 1064 1064 1063 1254
391 20250311 122800 1069555853 1065 1065 1065 1065 1694
392 20250311 122700 1067751743 1065 1065 1065 1065 0
393 20250311 122600 1067751743 1065 1065 1065 1065 1335
394 20250311 122500 1066329968 1065 1065 1066 1065 1347
395 20250311 122400 1064895209 1065 1070 1070 1065 1925
396 20250311 122300 1062843027 1070 1067 1070 1067 5216
397 20250311 122200 1057262948 1065 1063 1065 1063 1103
398 20250311 122100 1056090434 1063 1066 1066 1063 1821
399 20250311 122000 1054151936 1066 1068 1068 1060 63
400 20250311 121900 1054084717 1059 1057 1069 1057 2898
401 20250311 121800 1051006812 1057 1052 1057 1050 76294
402 20250311 121700 970875459 1057 1065 1065 1052 27451
403 20250311 121600 941770125 1065 1070 1070 1065 1634
404 20250311 121500 940025598 1070 1070 1070 1068 177
405 20250311 121400 939836260 1070 1069 1071 1068 5000
406 20250311 121300 934484684 1071 1071 1071 1068 1102
407 20250311 121200 933304445 1071 1065 1071 1063 5511
408 20250311 121100 927430696 1065 1071 1071 1065 11731
409 20250311 121000 914905433 1071 1073 1073 1071 2098
410 20250311 120900 912656664 1072 1074 1074 1071 10108
411 20250311 120800 901823167 1074 1075 1075 1074 5471
412 20250311 120700 895947128 1075 1083 1083 1074 38635
413 20250311 120600 854247144 1085 1081 1085 1081 534
414 20250311 120500 853669878 1081 1081 1081 1080 2821
415 20250311 120400 850623077 1080 1081 1081 1080 7420
416 20250311 120300 842607662 1081 1082 1082 1081 697
417 20250311 120200 841853781 1081 1084 1085 1081 4403
418 20250311 120100 837090624 1085 1086 1086 1085 4150
419 20250311 120000 832587733 1086 1090 1090 1086 6261
420 20250311 115900 825777085 1090 1090 1090 1090 10583
421 20250311 115800 814241615 1091 1092 1092 1091 1991
422 20250311 115700 812068425 1092 1092 1092 1092 1404
423 20250311 115600 810535257 1094 1094 1094 1094 11
424 20250311 115500 810523223 1094 1094 1094 1094 10
425 20250311 115400 810512283 1092 1092 1092 1092 0
426 20250311 115300 810512283 1092 1092 1092 1092 0
427 20250311 115200 810512283 1092 1092 1092 1092 0
428 20250311 115100 810512283 1092 1092 1092 1092 149
429 20250311 115000 810349575 1091 1091 1091 1091 0
430 20250311 114900 810349575 1091 1094 1094 1091 4286
431 20250311 114800 805669453 1094 1094 1094 1094 10
432 20250311 114700 805658513 1094 1094 1094 1094 3
433 20250311 114600 805655231 1094 1093 1094 1092 1002
434 20250311 114500 804559895 1093 1094 1094 1093 500
435 20250311 114400 804013393 1095 1095 1095 1095 0
436 20250311 114300 804013393 1095 1095 1095 1095 1
437 20250311 114200 804012298 1092 1092 1092 1092 2
438 20250311 114100 804010114 1095 1095 1095 1095 7
439 20250311 114000 804002449 1095 1095 1095 1095 10
440 20250311 113900 803991499 1092 1092 1092 1092 0
441 20250311 113800 803991499 1092 1092 1092 1092 0
442 20250311 113700 803991499 1092 1092 1092 1092 0
443 20250311 113600 803991499 1092 1092 1092 1092 0
444 20250311 113500 803991499 1092 1095 1095 1092 107
445 20250311 113400 803874634 1095 1095 1095 1095 2
446 20250311 113300 803872444 1095 1095 1095 1095 0
447 20250311 113200 803872444 1095 1095 1095 1095 6
448 20250311 113100 803865874 1095 1095 1095 1090 135
449 20250311 113000 803718299 1095 1090 1095 1090 905
450 20250311 112900 802731824 1095 1096 1096 1090 10596
451 20250311 112800 791170540 1096 1096 1096 1096 0
452 20250311 112700 791170540 1096 1096 1096 1096 0
453 20250311 112600 791170540 1096 1096 1096 1096 22
454 20250311 112500 791146428 1096 1096 1096 1096 3
455 20250311 112400 791143140 1097 1097 1097 1097 0
456 20250311 112300 791143140 1097 1097 1097 1097 5
457 20250311 112200 791137655 1097 1097 1097 1097 0
458 20250311 112100 791137655 1097 1095 1097 1095 1528
459 20250311 112000 789464251 1094 1094 1094 1094 1280
460 20250311 111900 788063931 1093 1094 1094 1093 604
461 20250311 111800 787403749 1093 1093 1093 1093 0
462 20250311 111700 787403749 1093 1093 1093 1093 1142
463 20250311 111600 786155543 1093 1093 1093 1093 1000
464 20250311 111500 785062543 1093 1093 1093 1093 831
465 20250311 111400 784154260 1093 1090 1093 1089 913
466 20250311 111300 783158939 1090 1091 1091 1089 2337
467 20250311 111200 780610423 1092 1092 1092 1092 0
468 20250311 111100 780610423 1092 1092 1092 1092 10
469 20250311 111000 780599503 1092 1092 1092 1092 2
470 20250311 110900 780597319 1091 1094 1094 1091 1010
471 20250311 110800 779493879 1094 1092 1094 1088 9697
472 20250311 110700 768918663 1092 1092 1092 1092 966
473 20250311 110600 767863791 1095 1095 1095 1095 500
474 20250311 110500 767316291 1095 1093 1095 1092 46
475 20250311 110400 767266011 1095 1094 1095 1093 3331
476 20250311 110300 763622972 1097 1097 1097 1097 0
477 20250311 110200 763622972 1097 1095 1097 1094 10669
478 20250311 110100 751944429 1098 1098 1098 1098 0
479 20250311 110000 751944429 1098 1098 1098 1098 9
480 20250311 105900 751934547 1098 1095 1098 1095 201
481 20250311 105800 751714449 1095 1095 1095 1095 1
482 20250311 105700 751713354 1099 1096 1099 1096 671
483 20250311 105600 750977935 1096 1102 1102 1096 7539
484 20250311 105500 742710339 1103 1106 1106 1103 6061
485 20250311 105400 736012873 1106 1106 1106 1106 1006
486 20250311 105300 734900237 1106 1106 1106 1106 213
487 20250311 105200 734664659 1106 1106 1106 1106 667
488 20250311 105100 733926957 1106 1106 1106 1106 694
489 20250311 105000 733159393 1106 1100 1106 1100 1905
490 20250311 104900 731062122 1100 1100 1100 1100 1099
491 20250311 104800 729853222 1098 1098 1098 1098 302
492 20250311 104700 729521626 1096 1096 1096 1096 0
493 20250311 104600 729521626 1096 1096 1096 1096 177
494 20250311 104500 729327634 1098 1098 1098 1096 338
495 20250311 104400 728956910 1096 1096 1096 1096 1161
496 20250311 104300 727684454 1096 1096 1096 1096 510
497 20250311 104200 727125494 1096 1096 1096 1095 1049
498 20250311 104100 725975972 1096 1096 1096 1096 1167
499 20250311 104000 724696940 1097 1098 1098 1097 670
500 20250311 103900 723961447 1098 1098 1098 1098 142
501 20250311 103800 723805531 1097 1101 1101 1097 209
502 20250311 103700 723575626 1099 1097 1099 1097 6506
503 20250311 103600 716426088 1097 1097 1097 1097 0
504 20250311 103500 716426088 1097 1097 1097 1097 600
505 20250311 103400 715767888 1097 1094 1097 1092 720
506 20250311 103300 714980897 1094 1097 1097 1094 5555
507 20250311 103200 708898398 1096 1094 1096 1094 985
508 20250311 103100 707819328 1096 1095 1096 1095 600
509 20250311 103000 707161748 1096 1096 1096 1092 6829
510 20250311 102900 699690801 1094 1096 1096 1094 149
511 20250311 102800 699527507 1096 1096 1096 1096 100
512 20250311 102700 699417907 1096 1097 1097 1095 3318
513 20250311 102600 695780574 1097 1097 1097 1097 4766
514 20250311 102500 690552272 1097 1098 1098 1097 1023
515 20250311 102400 689429422 1098 1102 1102 1098 6551
516 20250311 102300 682229789 1098 1103 1104 1098 9582
517 20250311 102200 671675363 1103 1121 1121 1103 46257
518 20250311 102100 620260160 1121 1107 1125 1107 53496
519 20250311 102000 560602433 1107 1094 1107 1094 9200
520 20250311 101900 550424348 1107 1107 1107 1107 0
521 20250311 101800 550424348 1107 1097 1107 1097 2000
522 20250311 101700 548226278 1094 1094 1094 1094 100
523 20250311 101600 548116878 1098 1093 1098 1093 994
524 20250311 101500 547029392 1098 1092 1098 1092 602
525 20250311 101400 546371596 1092 1100 1100 1092 3305
526 20250311 101300 542753196 1100 1100 1100 1100 0
527 20250311 101200 542753196 1100 1093 1100 1093 3654
528 20250311 101100 538751105 1093 1100 1100 1093 12074
529 20250311 101000 525521213 1100 1100 1100 1096 1790
530 20250311 100900 523557631 1097 1097 1097 1097 600
531 20250311 100800 522899431 1096 1099 1100 1096 1369
532 20250311 100700 521393594 1100 1100 1100 1100 0
533 20250311 100600 521393594 1100 1100 1100 1100 2055
534 20250311 100500 519133094 1103 1100 1103 1100 107
535 20250311 100400 519015379 1100 1100 1100 1100 1212
536 20250311 100300 517682179 1100 1103 1105 1100 22065
537 20250311 100200 493385757 1103 1103 1103 1103 441
538 20250311 100100 492899334 1110 1110 1110 1110 40
539 20250311 100000 492854934 1103 1106 1110 1103 2032
540 20250311 095900 490606309 1106 1104 1106 1102 1006
541 20250311 095800 489497167 1102 1102 1102 1102 1
542 20250311 095700 489496065 1107 1103 1108 1102 3668
543 20250311 095600 485450392 1103 1111 1111 1103 3020
544 20250311 095500 482115998 1112 1112 1112 1108 896
545 20250311 095400 481123114 1112 1108 1112 1107 1974
546 20250311 095300 478936058 1107 1108 1108 1107 1851
547 20250311 095200 476885654 1107 1107 1107 1106 7202
548 20250311 095100 468913808 1107 1103 1107 1103 103
549 20250311 095000 468800183 1103 1103 1103 1102 578
550 20250311 094900 468162992 1102 1105 1105 1102 8588
551 20250311 094800 458678330 1105 1110 1110 1105 272
552 20250311 094700 458377701 1106 1104 1106 1104 7981
553 20250311 094600 449562910 1104 1112 1115 1104 18569
554 20250311 094500 429003461 1116 1112 1116 1110 10337
555 20250311 094400 417528287 1117 1111 1117 1111 4
556 20250311 094300 417523831 1111 1113 1113 1111 4056
557 20250311 094200 413013411 1113 1113 1113 1113 4391
558 20250311 094100 408126228 1113 1110 1113 1110 856
559 20250311 094000 407173656 1110 1113 1113 1110 3222
560 20250311 093900 403593837 1113 1113 1113 1113 1486
561 20250311 093800 401939919 1113 1119 1119 1113 12815
562 20250311 093700 387663380 1120 1124 1124 1120 3741
563 20250311 093600 383462171 1124 1124 1125 1124 3555
564 20250311 093500 379466327 1124 1126 1126 1124 3697
565 20250311 093400 375310217 1126 1120 1126 1120 734
566 20250311 093300 374487820 1118 1118 1128 1116 13743
567 20250311 093200 359031091 1116 1118 1118 1116 2397
568 20250311 093100 356354249 1118 1117 1119 1116 1182
569 20250311 093000 355034943 1119 1113 1119 1112 242
570 20250311 092900 354765591 1113 1125 1125 1113 32449
571 20250311 092800 318469622 1125 1120 1125 1119 17026
572 20250311 092700 299411014 1119 1127 1127 1119 8921
573 20250311 092600 289423952 1127 1127 1128 1120 6000
574 20250311 092500 282673022 1127 1133 1133 1119 25906
575 20250311 092400 253566871 1125 1119 1135 1116 47630
576 20250311 092300 199954277 1119 1110 1119 1105 12218
577 20250311 092200 186367708 1110 1107 1110 1107 1485
578 20250311 092100 184721724 1108 1107 1108 1101 4476
579 20250311 092000 179769867 1107 1107 1107 1105 1189
580 20250311 091900 178455620 1107 1106 1107 1106 3670
581 20250311 091800 174396579 1106 1100 1106 1100 6152
582 20250311 091700 167599442 1099 1099 1099 1093 1394
583 20250311 091600 166068336 1098 1097 1098 1093 3288
584 20250311 091500 162462701 1092 1094 1098 1092 5409
585 20250311 091400 156547075 1091 1091 1098 1091 9910
586 20250311 091300 145721521 1094 1087 1094 1087 8465
587 20250311 091200 136489939 1087 1090 1090 1087 3246
588 20250311 091100 132955382 1090 1088 1090 1085 2832
589 20250311 091000 129873728 1088 1081 1088 1080 23444
590 20250311 090900 104465832 1082 1090 1090 1081 1030
591 20250311 090800 103352089 1090 1086 1090 1076 20468
592 20250311 090700 81221945 1086 1086 1086 1086 1749
593 20250311 090600 79322531 1094 1092 1094 1082 24159
594 20250311 090500 53030309 1092 1093 1093 1091 2539
595 20250311 090400 50258787 1095 1092 1095 1090 7167
596 20250311 090300 42436324 1092 1092 1092 1091 1569
597 20250311 090200 40722979 1099 1092 1099 1089 18276
598 20250311 090100 20769294 1090 1088 1103 1087 2821
599 20250311 090000 17695295 1087 1087 1109 1086 16064

1
011080/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,30583221,0,34436706846,0.00
20250306,0,30583221,0,36516365874,0.00
20250305,0,30583221,0,36699865200,0.00
20250304,0,30583221,0,30644387442,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 30583221 0 34436706846 0.00
3 20250306 0 30583221 0 36516365874 0.00
4 20250305 0 30583221 0 36699865200 0.00
5 20250304 0 30583221 0 30644387442 0.00