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

600
011500/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185800,6673988800,17600,17600,17600,17600,9795
20250311,185700,6673988800,17600,17600,17600,17600,0
20250311,185600,6673988800,17600,17600,17600,17600,0
20250311,185500,6673988800,17600,17600,17600,17600,0
20250311,185400,6673988800,17600,17600,17600,17600,0
20250311,185300,6673988800,17600,17600,17600,17600,0
20250311,185200,6673988800,17600,17600,17600,17600,0
20250311,185100,6673988800,17600,17600,17600,17600,0
20250311,185000,6673988800,17600,17600,17600,17600,0
20250311,184900,6673988800,17600,17600,17600,17600,0
20250311,184800,6673988800,17600,17600,17600,17600,0
20250311,184700,6673988800,17600,17600,17600,17600,0
20250311,184600,6673988800,17600,17600,17600,17600,0
20250311,184500,6673988800,17600,17600,17600,17600,0
20250311,184400,6673988800,17600,17600,17600,17600,0
20250311,184300,6673988800,17600,17600,17600,17600,0
20250311,184200,6673988800,17600,17600,17600,17600,0
20250311,184100,6673988800,17600,17600,17600,17600,0
20250311,184000,6673988800,17600,17600,17600,17600,0
20250311,183900,6673988800,17600,17600,17600,17600,0
20250311,183800,6673988800,17600,17600,17600,17600,0
20250311,183700,6673988800,17600,17600,17600,17600,0
20250311,183600,6673988800,17600,17600,17600,17600,0
20250311,183500,6673988800,17600,17600,17600,17600,0
20250311,183400,6673988800,17600,17600,17600,17600,0
20250311,183300,6673988800,17600,17600,17600,17600,0
20250311,183200,6673988800,17600,17600,17600,17600,0
20250311,183100,6673988800,17600,17600,17600,17600,0
20250311,183000,6673988800,17600,17600,17600,17600,0
20250311,182900,6673988800,17600,17600,17600,17600,0
20250311,182800,6673988800,17600,17600,17600,17600,9795
20250311,182700,6673988800,17600,17600,17600,17600,0
20250311,182600,6673988800,17600,17600,17600,17600,0
20250311,182500,6673988800,17600,17600,17600,17600,0
20250311,182400,6673988800,17600,17600,17600,17600,0
20250311,182300,6673988800,17600,17600,17600,17600,0
20250311,182200,6673988800,17600,17600,17600,17600,0
20250311,182100,6673988800,17600,17600,17600,17600,0
20250311,182000,6673988800,17600,17600,17600,17600,0
20250311,181900,6673988800,17600,17600,17600,17600,0
20250311,181800,6673988800,17600,17600,17600,17600,0
20250311,181700,6673988800,17600,17600,17600,17600,0
20250311,181600,6673988800,17600,17600,17600,17600,0
20250311,181500,6673988800,17600,17600,17600,17600,0
20250311,181400,6673988800,17600,17600,17600,17600,0
20250311,181300,6673988800,17600,17600,17600,17600,0
20250311,181200,6673988800,17600,17600,17600,17600,0
20250311,181100,6673988800,17600,17600,17600,17600,0
20250311,181000,6673988800,17600,17600,17600,17600,0
20250311,180900,6673988800,17600,17600,17600,17600,0
20250311,180800,6673988800,17600,17600,17600,17600,0
20250311,180700,6673988800,17600,17600,17600,17600,0
20250311,180600,6673988800,17600,17600,17600,17600,0
20250311,180500,6673988800,17600,17600,17600,17600,0
20250311,180400,6673988800,17600,17600,17600,17600,0
20250311,180300,6673988800,17600,17600,17600,17600,0
20250311,180200,6673988800,17600,17600,17600,17600,0
20250311,180100,6673988800,17600,17600,17600,17600,0
20250311,180000,6673988800,17600,17600,17600,17600,0
20250311,175900,6673988800,17600,17600,17600,17600,0
20250311,175800,6673988800,17600,17600,17600,17600,9795
20250311,175700,6673988800,17600,17600,17600,17600,0
20250311,175600,6673988800,17600,17600,17600,17600,0
20250311,175500,6673988800,17600,17600,17600,17600,0
20250311,175400,6673988800,17600,17600,17600,17600,0
20250311,175300,6673988800,17600,17600,17600,17600,0
20250311,175200,6673988800,17600,17600,17600,17600,0
20250311,175100,6673988800,17600,17600,17600,17600,0
20250311,175000,6673988800,17600,17600,17600,17600,0
20250311,174900,6673988800,17600,17600,17600,17600,0
20250311,174800,6673988800,17600,17600,17600,17600,0
20250311,174700,6673988800,17600,17600,17600,17600,0
20250311,174600,6673988800,17600,17600,17600,17600,0
20250311,174500,6673988800,17600,17600,17600,17600,0
20250311,174400,6673988800,17600,17600,17600,17600,0
20250311,174300,6673988800,17600,17600,17600,17600,0
20250311,174200,6673988800,17600,17600,17600,17600,0
20250311,174100,6673988800,17600,17600,17600,17600,0
20250311,174000,6673988800,17600,17600,17600,17600,0
20250311,173900,6673988800,17600,17600,17600,17600,0
20250311,173800,6673988800,17600,17600,17600,17600,0
20250311,173700,6673988800,17600,17600,17600,17600,0
20250311,173600,6673988800,17600,17600,17600,17600,0
20250311,173500,6673988800,17600,17600,17600,17600,0
20250311,173400,6673988800,17600,17600,17600,17600,0
20250311,173300,6673988800,17600,17600,17600,17600,0
20250311,173200,6673988800,17600,17600,17600,17600,0
20250311,173100,6673988800,17600,17600,17600,17600,0
20250311,173000,6673988800,17600,17600,17600,17600,0
20250311,172900,6673988800,17600,17600,17600,17600,0
20250311,172800,6673988800,17600,17600,17600,17600,9795
20250311,172700,6673988800,17600,17600,17600,17600,0
20250311,172600,6673988800,17600,17600,17600,17600,0
20250311,172500,6673988800,17600,17600,17600,17600,0
20250311,172400,6673988800,17600,17600,17600,17600,0
20250311,172300,6673988800,17600,17600,17600,17600,0
20250311,172200,6673988800,17600,17600,17600,17600,0
20250311,172100,6673988800,17600,17600,17600,17600,0
20250311,172000,6673988800,17600,17600,17600,17600,0
20250311,171900,6673988800,17600,17600,17600,17600,0
20250311,171800,6673988800,17600,17600,17600,17600,0
20250311,171700,6673988800,17600,17600,17600,17600,0
20250311,171600,6673988800,17600,17600,17600,17600,0
20250311,171500,6673988800,17600,17600,17600,17600,0
20250311,171400,6673988800,17600,17600,17600,17600,0
20250311,171300,6673988800,17600,17600,17600,17600,0
20250311,171200,6673988800,17600,17600,17600,17600,0
20250311,171100,6673988800,17600,17600,17600,17600,0
20250311,171000,6673988800,17600,17600,17600,17600,0
20250311,170900,6673988800,17600,17600,17600,17600,0
20250311,170800,6673988800,17600,17600,17600,17600,0
20250311,170700,6673988800,17600,17600,17600,17600,0
20250311,170600,6673988800,17600,17600,17600,17600,0
20250311,170500,6673988800,17600,17600,17600,17600,0
20250311,170400,6673988800,17600,17600,17600,17600,0
20250311,170300,6673988800,17600,17600,17600,17600,0
20250311,170200,6673988800,17600,17600,17600,17600,0
20250311,170100,6673988800,17600,17600,17600,17600,0
20250311,170000,6673988800,17600,17600,17600,17600,0
20250311,165900,6673988800,17600,17600,17600,17600,0
20250311,165800,6673988800,17600,17600,17600,17600,9795
20250311,165700,6673988800,17600,17600,17600,17600,0
20250311,165600,6673988800,17600,17600,17600,17600,0
20250311,165500,6673988800,17600,17600,17600,17600,0
20250311,165400,6673988800,17600,17600,17600,17600,0
20250311,165300,6673988800,17600,17600,17600,17600,0
20250311,165200,6673988800,17600,17600,17600,17600,0
20250311,165100,6673988800,17600,17600,17600,17600,0
20250311,165000,6673988800,17600,17600,17600,17600,0
20250311,164900,6673988800,17600,17600,17600,17600,0
20250311,164800,6673988800,17600,17600,17600,17600,0
20250311,164700,6673988800,17600,17600,17600,17600,0
20250311,164600,6673988800,17600,17600,17600,17600,0
20250311,164500,6673988800,17600,17600,17600,17600,0
20250311,164400,6673988800,17600,17600,17600,17600,0
20250311,164300,6673988800,17600,17600,17600,17600,0
20250311,164200,6673988800,17600,17600,17600,17600,0
20250311,164100,6673988800,17600,17600,17600,17600,0
20250311,164000,6673988800,17600,17600,17600,17600,0
20250311,163900,6673988800,17600,17600,17600,17600,0
20250311,163800,6673988800,17600,17600,17600,17600,0
20250311,163700,6673988800,17600,17600,17600,17600,0
20250311,163600,6673988800,17600,17600,17600,17600,0
20250311,163500,6673988800,17600,17600,17600,17600,0
20250311,163400,6673988800,17600,17600,17600,17600,0
20250311,163300,6673988800,17600,17600,17600,17600,0
20250311,163200,6673988800,17600,17600,17600,17600,0
20250311,163100,6673988800,17600,17600,17600,17600,0
20250311,163000,6673988800,17600,17600,17600,17600,0
20250311,162900,6673988800,17600,17600,17600,17600,0
20250311,162800,6673988800,17600,17600,17600,17600,9795
20250311,162700,6673988800,17600,17600,17600,17600,0
20250311,162600,6673988800,17600,17600,17600,17600,0
20250311,162500,6673988800,17600,17600,17600,17600,0
20250311,162400,6673988800,17600,17600,17600,17600,0
20250311,162300,6673988800,17600,17600,17600,17600,0
20250311,162200,6673988800,17600,17600,17600,17600,0
20250311,162100,6673988800,17600,17600,17600,17600,0
20250311,162000,6673988800,17600,17600,17600,17600,0
20250311,161900,6673988800,17600,17600,17600,17600,0
20250311,161800,6673988800,17600,17600,17600,17600,0
20250311,161700,6673988800,17600,17600,17600,17600,0
20250311,161600,6673988800,17600,17600,17600,17600,0
20250311,161500,6673988800,17600,17600,17600,17600,0
20250311,161400,6673988800,17600,17600,17600,17600,0
20250311,161300,6673988800,17600,17600,17600,17600,0
20250311,161200,6673988800,17600,17600,17600,17600,0
20250311,161100,6673988800,17600,17600,17600,17600,0
20250311,161000,6673988800,17600,17600,17600,17600,0
20250311,160900,6673988800,17600,17600,17600,17600,0
20250311,160800,6673988800,17600,17600,17600,17600,0
20250311,160700,6673988800,17600,17600,17600,17600,0
20250311,160600,6673988800,17600,17600,17600,17600,0
20250311,160500,6673988800,17600,17600,17600,17600,0
20250311,160400,6673988800,17600,17600,17600,17600,0
20250311,160300,6673988800,17600,17600,17600,17600,0
20250311,160200,6673988800,17600,17600,17600,17600,0
20250311,160100,6673988800,17600,17600,17600,17600,0
20250311,160000,6673988800,17600,17600,17600,17600,0
20250311,155900,6673988800,17600,17600,17600,17600,0
20250311,155800,6673988800,17600,17600,17600,17600,9795
20250311,155700,6673988800,17600,17600,17600,17600,0
20250311,155600,6673988800,17600,17600,17600,17600,0
20250311,155500,6673988800,17600,17600,17600,17600,0
20250311,155400,6673988800,17600,17600,17600,17600,0
20250311,155300,6673988800,17600,17600,17600,17600,0
20250311,155200,6673988800,17600,17600,17600,17600,0
20250311,155100,6673988800,17600,17600,17600,17600,0
20250311,155000,6673988800,17600,17600,17600,17600,0
20250311,154900,6673988800,17600,17600,17600,17600,0
20250311,154800,6673988800,17600,17600,17600,17600,0
20250311,154700,6673988800,17600,17600,17600,17600,0
20250311,154600,6673988800,17600,17600,17600,17600,0
20250311,154500,6673988800,17600,17600,17600,17600,0
20250311,154400,6673988800,17600,17600,17600,17600,0
20250311,154300,6673988800,17600,17600,17600,17600,0
20250311,154200,6673988800,17600,17600,17600,17600,0
20250311,154100,6673988800,17600,17600,17600,17600,0
20250311,154000,6673988800,17600,17600,17600,17600,0
20250311,153900,6673988800,17600,17600,17600,17600,0
20250311,153800,6673988800,17600,17600,17600,17600,0
20250311,153700,6673988800,17600,17600,17600,17600,0
20250311,153600,6673988800,17600,17600,17600,17600,0
20250311,153500,6673988800,17600,17600,17600,17600,0
20250311,153400,6673988800,17600,17600,17600,17600,0
20250311,153300,6673988800,17600,17600,17600,17600,0
20250311,153200,6673988800,17600,17600,17600,17600,0
20250311,153100,6673988800,17600,17600,17600,17600,0
20250311,153000,6673988800,17600,17600,17600,17600,9795
20250311,152900,6501596800,17600,17600,17600,17600,0
20250311,152800,6501596800,17600,17600,17600,17600,0
20250311,152700,6501596800,17600,17600,17600,17600,0
20250311,152600,6501596800,17600,17600,17600,17600,0
20250311,152500,6501596800,17600,17600,17600,17600,0
20250311,152400,6501596800,17600,17600,17600,17600,0
20250311,152300,6501596800,17600,17600,17600,17600,0
20250311,152200,6501596800,17600,17600,17600,17600,0
20250311,152100,6501596800,17600,17600,17600,17600,0
20250311,152000,6501596800,17600,17600,17600,17600,0
20250311,151900,6501596800,17600,17590,17600,17590,1942
20250311,151800,6467428390,17600,17620,17620,17590,1339
20250311,151700,6443870860,17600,17600,17600,17590,496
20250311,151600,6435145980,17600,17630,17630,17590,1677
20250311,151500,6405599450,17640,17620,17640,17600,2438
20250311,151400,6362632050,17620,17610,17620,17600,436
20250311,151300,6354952210,17610,17610,17620,17610,895
20250311,151200,6339191090,17620,17600,17620,17600,1387
20250311,151100,6314770530,17610,17580,17610,17580,184
20250311,151000,6311531920,17580,17570,17600,17560,410
20250311,150900,6304325500,17580,17560,17580,17540,1137
20250311,150800,6284350150,17540,17550,17560,17540,533
20250311,150700,6274996050,17530,17540,17560,17530,1657
20250311,150600,6245934990,17560,17570,17570,17540,2564
20250311,150500,6200948880,17570,17560,17570,17550,605
20250311,150400,6190324990,17580,17550,17590,17540,1369
20250311,150300,6166297930,17550,17570,17570,17550,2790
20250311,150200,6117303530,17570,17600,17600,17570,579
20250311,150100,6107119200,17610,17600,17610,17590,1018
20250311,150000,6089196560,17600,17610,17610,17580,1540
20250311,145900,6062098490,17610,17630,17630,17610,168
20250311,145800,6059138630,17630,17630,17635,17630,525
20250311,145700,6049882355,17630,17630,17630,17625,267
20250311,145600,6045175530,17630,17600,17630,17600,896
20250311,145500,6029392580,17600,17600,17610,17600,485
20250311,145400,6020855920,17600,17610,17610,17600,343
20250311,145300,6014817505,17610,17610,17610,17600,373
20250311,145200,6008249205,17610,17590,17620,17580,3279
20250311,145100,5950549485,17590,17590,17610,17585,653
20250311,145000,5939063070,17590,17610,17610,17580,3683
20250311,144900,5874266650,17610,17620,17620,17600,785
20250311,144800,5860442390,17620,17630,17630,17620,81
20250311,144700,5859014570,17630,17630,17630,17630,38
20250311,144600,5858344630,17610,17620,17620,17610,382
20250311,144500,5851616810,17620,17610,17620,17610,45
20250311,144400,5850824260,17610,17630,17630,17610,713
20250311,144300,5838256440,17660,17660,17660,17630,122
20250311,144200,5836103120,17620,17620,17620,17620,304
20250311,144100,5830746640,17620,17640,17640,17620,914
20250311,144000,5814639440,17660,17630,17660,17630,135
20250311,143900,5812258660,17630,17640,17640,17630,112
20250311,143800,5810283650,17640,17660,17660,17640,1136
20250311,143700,5790230070,17670,17670,17670,17660,219
20250311,143600,5786360360,17660,17660,17660,17660,54
20250311,143500,5785406720,17660,17640,17660,17640,111
20250311,143400,5783448660,17640,17650,17660,17640,408
20250311,143300,5776249000,17650,17650,17655,17640,1116
20250311,143200,5756552110,17650,17650,17660,17650,232
20250311,143100,5752457260,17650,17640,17660,17630,1572
20250311,143000,5724714030,17640,17620,17650,17600,875
20250311,142900,5709298840,17640,17630,17640,17620,2894
20250311,142800,5658275760,17630,17630,17630,17610,585
20250311,142700,5647970180,17630,17620,17630,17620,476
20250311,142600,5639580900,17620,17630,17630,17620,245
20250311,142500,5635263750,17630,17630,17630,17610,301
20250311,142400,5629959540,17630,17640,17640,17630,331
20250311,142300,5624123970,17640,17630,17640,17630,374
20250311,142200,5617527990,17630,17630,17630,17610,107
20250311,142100,5615641680,17610,17600,17610,17590,87
20250311,142000,5614111170,17580,17610,17620,17580,176
20250311,141900,5611011720,17610,17620,17620,17610,1942
20250311,141800,5576812420,17610,17630,17630,17610,401
20250311,141700,5569750780,17630,17600,17640,17600,544
20250311,141600,5560165380,17610,17610,17610,17610,0
20250311,141500,5560165380,17610,17520,17630,17520,1035
20250311,141400,5541955370,17560,17560,17560,17520,1121
20250311,141300,5522288300,17560,17560,17560,17560,200
20250311,141200,5518776300,17560,17560,17570,17560,209
20250311,141100,5515106170,17560,17570,17570,17560,278
20250311,141000,5510224190,17560,17560,17560,17550,517
20250311,140900,5501146040,17550,17600,17600,17550,2149
20250311,140800,5463379720,17600,17650,17650,17600,1340
20250311,140700,5439774830,17650,17650,17650,17650,40
20250311,140600,5439068830,17650,17630,17650,17620,159
20250311,140500,5436265340,17630,17680,17680,17630,830
20250311,140400,5421604180,17690,17690,17700,17690,313
20250311,140300,5416066210,17700,17700,17700,17700,539
20250311,140200,5406525910,17710,17680,17710,17680,1090
20250311,140100,5387238640,17660,17690,17690,17660,360
20250311,140000,5380878520,17690,17670,17690,17670,953
20250311,135900,5364038970,17670,17690,17700,17670,1596
20250311,135800,5335822960,17700,17630,17700,17630,1170
20250311,135700,5315162860,17620,17580,17660,17580,2085
20250311,135600,5278415850,17590,17590,17590,17590,208
20250311,135500,5274757130,17590,17590,17600,17590,27
20250311,135400,5274282100,17590,17610,17610,17590,1071
20250311,135300,5255439800,17610,17630,17630,17610,207
20250311,135200,5251792730,17630,17610,17630,17610,264
20250311,135100,5247143570,17620,17590,17620,17590,25
20250311,135000,5246703510,17580,17580,17620,17580,1370
20250311,134900,5222605420,17580,17590,17610,17580,117
20250311,134800,5220548370,17590,17610,17610,17590,157
20250311,134700,5217786260,17620,17610,17630,17590,1039
20250311,134600,5199499150,17630,17650,17650,17620,570
20250311,134500,5189449570,17660,17620,17660,17620,46
20250311,134400,5188638340,17630,17640,17640,17630,335
20250311,134300,5182730930,17650,17660,17660,17650,215
20250311,134200,5178935080,17660,17670,17670,17650,345
20250311,134100,5172842570,17650,17650,17650,17650,300
20250311,134000,5167547570,17640,17650,17650,17640,35
20250311,133900,5166930040,17650,17670,17670,17650,1345
20250311,133800,5143177730,17660,17680,17680,17660,819
20250311,133700,5128706980,17680,17690,17700,17680,280
20250311,133600,5123755600,17690,17690,17710,17690,904
20250311,133500,5107756320,17690,17685,17700,17680,743
20250311,133400,5094607020,17690,17670,17690,17670,54
20250311,133300,5093652790,17680,17680,17690,17680,235
20250311,133200,5089495790,17680,17670,17680,17670,131
20250311,133100,5087180720,17690,17680,17690,17660,2070
20250311,133000,5050581160,17680,17670,17690,17670,576
20250311,132900,5040397340,17660,17640,17660,17640,446
20250311,132800,5032523130,17640,17680,17710,17640,395
20250311,132700,5025544570,17720,17720,17730,17670,1112
20250311,132600,5005855995,17740,17650,17750,17650,3410
20250311,132500,4945428605,17640,17600,17640,17570,2019
20250311,132400,4909886955,17590,17580,17590,17560,798
20250311,132300,4895857985,17580,17630,17630,17580,679
20250311,132200,4883910095,17630,17540,17650,17540,6891
20250311,132100,4762790395,17530,17490,17530,17490,2396
20250311,132000,4720841865,17490,17490,17490,17490,151
20250311,131900,4718200875,17490,17490,17490,17490,58
20250311,131800,4717186455,17490,17480,17490,17480,130
20250311,131700,4714913675,17480,17490,17490,17480,82
20250311,131600,4713479995,17500,17490,17500,17490,421
20250311,131500,4706116585,17490,17450,17490,17450,1312
20250311,131400,4683192005,17440,17440,17440,17430,121
20250311,131300,4681082345,17440,17440,17440,17440,139
20250311,131200,4678658185,17430,17430,17430,17420,53
20250311,131100,4677734485,17430,17430,17430,17430,1
20250311,131000,4677717055,17440,17440,17440,17440,1
20250311,130900,4677699615,17440,17420,17440,17420,176
20250311,130800,4674630515,17410,17430,17440,17410,30
20250311,130700,4674107635,17430,17430,17430,17400,600
20250311,130600,4663664605,17410,17400,17410,17400,53
20250311,130500,4662742385,17400,17400,17400,17400,510
20250311,130400,4653868385,17410,17410,17420,17410,800
20250311,130300,4639936805,17420,17420,17420,17420,102
20250311,130200,4638159965,17420,17420,17420,17420,140
20250311,130100,4635721165,17420,17420,17420,17420,220
20250311,130000,4631888765,17420,17420,17420,17420,1417
20250311,125900,4607204625,17420,17420,17430,17420,23
20250311,125800,4606803955,17430,17440,17440,17430,105
20250311,125700,4604973525,17440,17430,17440,17430,167
20250311,125600,4602061095,17430,17410,17430,17410,272
20250311,125500,4597325375,17410,17420,17420,17410,270
20250311,125400,4592622355,17420,17420,17420,17420,32
20250311,125300,4592064915,17410,17410,17410,17410,25
20250311,125200,4591629665,17410,17430,17430,17410,500
20250311,125100,4582920275,17440,17440,17440,17430,160
20250311,125000,4580130005,17440,17440,17440,17440,260
20250311,124900,4575595605,17450,17460,17460,17450,115
20250311,124800,4573588715,17460,17460,17460,17450,249
20250311,124700,4569242745,17450,17470,17470,17450,58
20250311,124600,4568230485,17450,17450,17450,17450,157
20250311,124500,4565490835,17450,17450,17450,17450,69
20250311,124400,4564286785,17470,17440,17470,17440,461
20250311,124300,4556240615,17440,17460,17460,17430,38
20250311,124200,4555577625,17460,17430,17460,17430,113
20250311,124100,4553607705,17430,17420,17430,17420,90
20250311,124000,4552039705,17420,17450,17460,17420,2198
20250311,123900,4513726935,17460,17480,17480,17460,173
20250311,123800,4510704475,17480,17470,17480,17470,31
20250311,123700,4510162665,17470,17480,17490,17470,253
20250311,123600,4505742365,17470,17470,17470,17470,134
20250311,123500,4503401385,17450,17440,17450,17440,356
20250311,123400,4497189895,17440,17440,17440,17430,111
20250311,123300,4495254275,17440,17440,17440,17440,200
20250311,123200,4491766275,17450,17450,17450,17450,95
20250311,123100,4490108525,17450,17460,17460,17450,327
20250311,123000,4484402365,17450,17450,17450,17450,10
20250311,122900,4484227865,17450,17450,17450,17450,0
20250311,122800,4484227865,17450,17450,17450,17450,1
20250311,122700,4484210415,17450,17450,17450,17450,13
20250311,122600,4483983565,17440,17460,17460,17440,1096
20250311,122500,4464861845,17460,17470,17470,17460,60
20250311,122400,4463814155,17470,17460,17470,17460,115
20250311,122300,4461806155,17470,17470,17470,17470,34
20250311,122200,4461212175,17470,17470,17480,17470,200
20250311,122100,4457718145,17480,17480,17480,17480,65
20250311,122000,4456581945,17470,17470,17470,17470,341
20250311,121900,4450624675,17470,17480,17485,17470,278
20250311,121800,4445765315,17480,17480,17480,17480,165
20250311,121700,4442881115,17480,17450,17480,17450,14
20250311,121600,4442636755,17450,17470,17480,17450,956
20250311,121500,4425941745,17460,17490,17490,17460,821
20250311,121400,4411598345,17480,17470,17480,17470,145
20250311,121300,4409064070,17470,17460,17480,17460,498
20250311,121200,4400361180,17460,17460,17480,17460,381
20250311,121100,4393704100,17460,17460,17460,17460,100
20250311,121000,4391958100,17460,17440,17460,17440,71
20250311,120900,4390718660,17440,17450,17450,17430,186
20250311,120800,4387474700,17460,17430,17460,17430,283
20250311,120700,4382536540,17460,17430,17460,17420,88
20250311,120600,4381002390,17430,17430,17430,17425,293
20250311,120500,4375895580,17420,17420,17420,17420,110
20250311,120400,4373979380,17420,17425,17425,17420,196
20250311,120300,4370564370,17425,17425,17425,17420,123
20250311,120200,4368421595,17430,17430,17430,17430,505
20250311,120100,4359619445,17420,17450,17450,17420,247
20250311,120000,4355313885,17440,17450,17460,17440,144
20250311,115900,4352801235,17460,17460,17460,17450,70
20250311,115800,4351579525,17460,17440,17460,17430,138
20250311,115700,4349173285,17440,17450,17450,17440,89
20250311,115600,4347620935,17450,17470,17470,17450,66
20250311,115500,4346468515,17470,17440,17470,17440,56
20250311,115400,4345491725,17440,17440,17470,17440,3387
20250311,115300,4286388765,17450,17460,17460,17450,262
20250311,115200,4281815865,17460,17450,17460,17450,1083
20250311,115100,4262917505,17430,17430,17430,17430,2
20250311,115000,4262882645,17450,17430,17450,17430,146
20250311,114900,4260334965,17450,17450,17450,17450,22
20250311,114800,4259951065,17450,17450,17450,17420,651
20250311,114700,4248599915,17450,17460,17460,17450,289
20250311,114600,4243556835,17470,17470,17470,17470,0
20250311,114500,4243556835,17470,17490,17490,17460,196
20250311,114400,4240133195,17490,17480,17490,17480,16
20250311,114300,4239853385,17470,17450,17480,17450,17
20250311,114200,4239556305,17450,17480,17480,17450,111
20250311,114100,4237619215,17440,17440,17440,17440,1
20250311,114000,4237601775,17430,17430,17430,17430,0
20250311,113900,4237601775,17430,17490,17500,17430,874
20250311,113800,4222349715,17490,17490,17490,17490,61
20250311,113700,4221282825,17490,17490,17490,17470,111
20250311,113600,4219341455,17490,17490,17490,17480,162
20250311,113500,4216508125,17490,17450,17490,17450,96
20250311,113400,4214831885,17450,17450,17450,17450,19
20250311,113300,4214500335,17450,17460,17480,17450,243
20250311,113200,4210254085,17460,17480,17480,17460,478
20250311,113100,4201903705,17470,17500,17500,17470,382
20250311,113000,4195223725,17500,17510,17510,17500,96
20250311,112900,4193543595,17510,17520,17520,17500,1701
20250311,112800,4163754675,17510,17490,17510,17490,1054
20250311,112700,4145310385,17500,17490,17500,17490,399
20250311,112600,4138330085,17490,17470,17490,17460,2045
20250311,112500,4102579125,17470,17470,17480,17470,485
20250311,112400,4094105765,17470,17440,17470,17440,719
20250311,112300,4081556865,17440,17430,17440,17400,1204
20250311,112200,4060591675,17430,17440,17440,17430,195
20250311,112100,4057192065,17440,17440,17440,17440,506
20250311,112000,4048367425,17440,17430,17440,17420,331
20250311,111900,4042597945,17430,17440,17440,17410,950
20250311,111800,4026046355,17440,17410,17440,17410,83
20250311,111700,4024599685,17410,17430,17430,17410,285
20250311,111600,4019637815,17400,17370,17400,17370,136
20250311,111500,4017271625,17390,17360,17390,17350,982
20250311,111400,4000220255,17360,17360,17360,17360,137
20250311,111300,3997841935,17370,17380,17380,17370,130
20250311,111200,3995582675,17380,17370,17380,17370,776
20250311,111100,3982103365,17360,17365,17370,17360,313
20250311,111000,3976668225,17360,17355,17360,17355,264
20250311,110900,3972086235,17340,17340,17340,17340,0
20250311,110800,3972086235,17340,17380,17380,17330,315
20250311,110700,3966623465,17370,17340,17370,17340,141
20250311,110600,3964176155,17330,17320,17330,17320,44
20250311,110500,3963413685,17320,17320,17320,17310,22
20250311,110400,3963032655,17320,17340,17340,17320,247
20250311,110300,3958754495,17320,17320,17320,17320,3
20250311,110200,3958702535,17320,17320,17320,17310,387
20250311,110100,3952001425,17320,17320,17360,17320,86
20250311,110000,3950511735,17350,17350,17350,17320,9
20250311,105900,3950355645,17310,17310,17320,17310,240
20250311,105800,3946200945,17310,17350,17350,17310,13
20250311,105700,3945975875,17310,17310,17310,17310,748
20250311,105600,3933027995,17300,17340,17340,17300,2690
20250311,105500,3886477785,17310,17350,17350,17310,489
20250311,105400,3878012755,17360,17310,17360,17310,108
20250311,105300,3876143225,17300,17370,17370,17300,1154
20250311,105200,3856149905,17370,17370,17380,17370,557
20250311,105100,3846469595,17370,17370,17370,17370,139
20250311,105000,3844055165,17370,17390,17390,17370,154
20250311,104900,3841379425,17390,17390,17400,17380,101
20250311,104800,3839622215,17390,17420,17420,17390,84
20250311,104700,3838159925,17410,17410,17410,17400,650
20250311,104600,3826845315,17400,17430,17460,17400,1398
20250311,104500,3802472475,17450,17420,17470,17400,1550
20250311,104400,3775439500,17420,17440,17440,17420,122
20250311,104300,3773313840,17440,17380,17460,17380,700
20250311,104200,3761117060,17370,17380,17380,17360,74
20250311,104100,3759830980,17380,17360,17380,17360,30
20250311,104000,3759310110,17330,17330,17360,17310,368
20250311,103900,3752933450,17330,17330,17330,17300,27
20250311,103800,3752465570,17330,17320,17360,17320,163
20250311,103700,3749640010,17320,17300,17320,17250,1034
20250311,103600,3731771870,17300,17260,17300,17260,718
20250311,103500,3719354790,17260,17290,17290,17250,129
20250311,103400,3717128280,17300,17300,17300,17300,141
20250311,103300,3714688980,17290,17280,17290,17250,602
20250311,103200,3704281980,17280,17250,17280,17240,144
20250311,103100,3701796830,17250,17240,17250,17240,87
20250311,103000,3700296760,17230,17230,17230,17220,317
20250311,102900,3694834950,17230,17220,17230,17210,152
20250311,102800,3692218000,17220,17220,17230,17220,85
20250311,102700,3690754290,17210,17200,17210,17200,304
20250311,102600,3685522740,17210,17200,17210,17200,99
20250311,102500,3683819160,17180,17210,17210,17180,1445
20250311,102400,3658965210,17200,17220,17220,17200,11
20250311,102300,3658775970,17250,17200,17250,17180,528
20250311,102200,3649702020,17190,17200,17220,17190,1979
20250311,102100,3615647410,17200,17210,17210,17200,269
20250311,102000,3611020420,17210,17210,17210,17200,250
20250311,101900,3606718135,17210,17200,17220,17180,254
20250311,101800,3602344775,17180,17220,17220,17180,163
20250311,101700,3599541245,17210,17200,17220,17170,3704
20250311,101600,3535866445,17190,17220,17220,17190,2530
20250311,101500,3492353455,17220,17260,17270,17210,3451
20250311,101400,3432867185,17270,17290,17290,17260,69
20250311,101300,3431675105,17290,17290,17290,17270,1162
20250311,101200,3411592665,17290,17280,17290,17270,574
20250311,101100,3401669555,17270,17290,17290,17270,1185
20250311,101000,3381191985,17290,17300,17300,17290,817
20250311,100900,3367065975,17290,17290,17300,17290,700
20250311,100800,3354962675,17290,17290,17290,17290,529
20250311,100700,3345816265,17290,17310,17310,17290,2309
20250311,100600,3305879675,17310,17320,17330,17310,497
20250311,100500,3297276405,17320,17300,17320,17300,311
20250311,100400,3291891705,17300,17310,17310,17300,1842
20250311,100300,3260019885,17310,17340,17340,17310,703
20250311,100200,3247843715,17340,17350,17350,17320,3572
20250311,100100,3185948345,17360,17390,17390,17360,926
20250311,100000,3169853805,17370,17390,17420,17370,620
20250311,095900,3159079505,17400,17370,17400,17370,1268
20250311,095800,3137018225,17370,17370,17370,17370,222
20250311,095700,3133162085,17400,17400,17400,17370,152
20250311,095600,3130518725,17380,17380,17400,17360,1636
20250311,095500,3102087545,17390,17390,17390,17375,1523
20250311,095400,3075614885,17390,17390,17390,17390,496
20250311,095300,3066989445,17395,17400,17400,17390,714
20250311,095200,3054567330,17420,17430,17430,17420,113
20250311,095100,3052598740,17430,17380,17430,17370,2364
20250311,095000,3011503190,17380,17385,17390,17380,609
20250311,094900,3000916805,17385,17410,17420,17380,1061
20250311,094800,2982454150,17400,17430,17430,17400,1685
20250311,094700,2953105630,17430,17490,17490,17430,1176
20250311,094600,2932564090,17480,17450,17500,17450,375
20250311,094500,2926007950,17450,17480,17480,17440,126
20250311,094400,2923809260,17430,17420,17470,17420,145
20250311,094300,2921282570,17420,17510,17510,17420,3152
20250311,094200,2866250660,17510,17560,17570,17500,3343
20250311,094100,2807635360,17560,17530,17560,17530,1329
20250311,094000,2784329100,17540,17530,17550,17520,912
20250311,093900,2768343180,17530,17420,17530,17420,3525
20250311,093800,2706694380,17440,17450,17450,17410,1337
20250311,093700,2683412770,17450,17410,17450,17400,137
20250311,093600,2681023160,17410,17420,17480,17410,994
20250311,093500,2663710710,17480,17410,17490,17370,5539
20250311,093400,2567094780,17370,17380,17410,17360,4539
20250311,093300,2488228780,17380,17380,17380,17370,762
20250311,093200,2474991300,17380,17370,17380,17370,235
20250311,093100,2470907360,17390,17400,17400,17370,733
20250311,093000,2458167070,17390,17380,17410,17370,3505
20250311,092900,2397212070,17380,17320,17380,17320,1113
20250311,092800,2377909580,17320,17335,17350,17320,96
20250311,092700,2376245210,17320,17320,17320,17310,598
20250311,092600,2365889460,17320,17300,17320,17290,1254
20250311,092500,2344178950,17300,17300,17310,17300,920
20250311,092400,2328261350,17300,17330,17340,17300,1375
20250311,092300,2304454500,17380,17370,17380,17330,1138
20250311,092200,2284696640,17370,17440,17450,17360,3333
20250311,092100,2226670540,17440,17360,17450,17360,1916
20250311,092000,2193306010,17360,17360,17360,17350,814
20250311,091900,2179174980,17360,17400,17410,17340,4227
20250311,091800,2105768030,17390,17400,17400,17390,2191
20250311,091700,2067650740,17390,17320,17390,17260,9557
20250311,091600,1901882450,17330,17250,17330,17250,3519
20250311,091500,1840922520,17320,17230,17320,17220,7511
20250311,091400,1711260700,17280,17290,17320,17230,3378
20250311,091300,1652969160,17290,17250,17320,17240,6448
20250311,091200,1541625510,17260,17250,17260,17230,4322
20250311,091100,1467092020,17250,17180,17270,17170,5174
20250311,091000,1377873080,17180,17170,17220,17170,1396
20250311,090900,1353868080,17170,17210,17250,17170,1794
20250311,090800,1322996320,17200,17200,17260,17160,4933
20250311,090700,1238089760,17200,17160,17200,17080,7341
20250311,090600,1112294320,17160,17240,17240,17150,3251
20250311,090500,1056429910,17240,17230,17270,17210,7333
20250311,090400,929963175,17230,17110,17230,17110,4571
20250311,090300,851524135,17150,17050,17170,17030,2662
20250311,090200,806110775,17010,16960,17060,16950,3680
20250311,090100,743481860,16960,17080,17140,16950,12876
20250311,090000,524701110,17020,17000,17100,16980,30840
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185800 6673988800 17600 17600 17600 17600 9795
3 20250311 185700 6673988800 17600 17600 17600 17600 0
4 20250311 185600 6673988800 17600 17600 17600 17600 0
5 20250311 185500 6673988800 17600 17600 17600 17600 0
6 20250311 185400 6673988800 17600 17600 17600 17600 0
7 20250311 185300 6673988800 17600 17600 17600 17600 0
8 20250311 185200 6673988800 17600 17600 17600 17600 0
9 20250311 185100 6673988800 17600 17600 17600 17600 0
10 20250311 185000 6673988800 17600 17600 17600 17600 0
11 20250311 184900 6673988800 17600 17600 17600 17600 0
12 20250311 184800 6673988800 17600 17600 17600 17600 0
13 20250311 184700 6673988800 17600 17600 17600 17600 0
14 20250311 184600 6673988800 17600 17600 17600 17600 0
15 20250311 184500 6673988800 17600 17600 17600 17600 0
16 20250311 184400 6673988800 17600 17600 17600 17600 0
17 20250311 184300 6673988800 17600 17600 17600 17600 0
18 20250311 184200 6673988800 17600 17600 17600 17600 0
19 20250311 184100 6673988800 17600 17600 17600 17600 0
20 20250311 184000 6673988800 17600 17600 17600 17600 0
21 20250311 183900 6673988800 17600 17600 17600 17600 0
22 20250311 183800 6673988800 17600 17600 17600 17600 0
23 20250311 183700 6673988800 17600 17600 17600 17600 0
24 20250311 183600 6673988800 17600 17600 17600 17600 0
25 20250311 183500 6673988800 17600 17600 17600 17600 0
26 20250311 183400 6673988800 17600 17600 17600 17600 0
27 20250311 183300 6673988800 17600 17600 17600 17600 0
28 20250311 183200 6673988800 17600 17600 17600 17600 0
29 20250311 183100 6673988800 17600 17600 17600 17600 0
30 20250311 183000 6673988800 17600 17600 17600 17600 0
31 20250311 182900 6673988800 17600 17600 17600 17600 0
32 20250311 182800 6673988800 17600 17600 17600 17600 9795
33 20250311 182700 6673988800 17600 17600 17600 17600 0
34 20250311 182600 6673988800 17600 17600 17600 17600 0
35 20250311 182500 6673988800 17600 17600 17600 17600 0
36 20250311 182400 6673988800 17600 17600 17600 17600 0
37 20250311 182300 6673988800 17600 17600 17600 17600 0
38 20250311 182200 6673988800 17600 17600 17600 17600 0
39 20250311 182100 6673988800 17600 17600 17600 17600 0
40 20250311 182000 6673988800 17600 17600 17600 17600 0
41 20250311 181900 6673988800 17600 17600 17600 17600 0
42 20250311 181800 6673988800 17600 17600 17600 17600 0
43 20250311 181700 6673988800 17600 17600 17600 17600 0
44 20250311 181600 6673988800 17600 17600 17600 17600 0
45 20250311 181500 6673988800 17600 17600 17600 17600 0
46 20250311 181400 6673988800 17600 17600 17600 17600 0
47 20250311 181300 6673988800 17600 17600 17600 17600 0
48 20250311 181200 6673988800 17600 17600 17600 17600 0
49 20250311 181100 6673988800 17600 17600 17600 17600 0
50 20250311 181000 6673988800 17600 17600 17600 17600 0
51 20250311 180900 6673988800 17600 17600 17600 17600 0
52 20250311 180800 6673988800 17600 17600 17600 17600 0
53 20250311 180700 6673988800 17600 17600 17600 17600 0
54 20250311 180600 6673988800 17600 17600 17600 17600 0
55 20250311 180500 6673988800 17600 17600 17600 17600 0
56 20250311 180400 6673988800 17600 17600 17600 17600 0
57 20250311 180300 6673988800 17600 17600 17600 17600 0
58 20250311 180200 6673988800 17600 17600 17600 17600 0
59 20250311 180100 6673988800 17600 17600 17600 17600 0
60 20250311 180000 6673988800 17600 17600 17600 17600 0
61 20250311 175900 6673988800 17600 17600 17600 17600 0
62 20250311 175800 6673988800 17600 17600 17600 17600 9795
63 20250311 175700 6673988800 17600 17600 17600 17600 0
64 20250311 175600 6673988800 17600 17600 17600 17600 0
65 20250311 175500 6673988800 17600 17600 17600 17600 0
66 20250311 175400 6673988800 17600 17600 17600 17600 0
67 20250311 175300 6673988800 17600 17600 17600 17600 0
68 20250311 175200 6673988800 17600 17600 17600 17600 0
69 20250311 175100 6673988800 17600 17600 17600 17600 0
70 20250311 175000 6673988800 17600 17600 17600 17600 0
71 20250311 174900 6673988800 17600 17600 17600 17600 0
72 20250311 174800 6673988800 17600 17600 17600 17600 0
73 20250311 174700 6673988800 17600 17600 17600 17600 0
74 20250311 174600 6673988800 17600 17600 17600 17600 0
75 20250311 174500 6673988800 17600 17600 17600 17600 0
76 20250311 174400 6673988800 17600 17600 17600 17600 0
77 20250311 174300 6673988800 17600 17600 17600 17600 0
78 20250311 174200 6673988800 17600 17600 17600 17600 0
79 20250311 174100 6673988800 17600 17600 17600 17600 0
80 20250311 174000 6673988800 17600 17600 17600 17600 0
81 20250311 173900 6673988800 17600 17600 17600 17600 0
82 20250311 173800 6673988800 17600 17600 17600 17600 0
83 20250311 173700 6673988800 17600 17600 17600 17600 0
84 20250311 173600 6673988800 17600 17600 17600 17600 0
85 20250311 173500 6673988800 17600 17600 17600 17600 0
86 20250311 173400 6673988800 17600 17600 17600 17600 0
87 20250311 173300 6673988800 17600 17600 17600 17600 0
88 20250311 173200 6673988800 17600 17600 17600 17600 0
89 20250311 173100 6673988800 17600 17600 17600 17600 0
90 20250311 173000 6673988800 17600 17600 17600 17600 0
91 20250311 172900 6673988800 17600 17600 17600 17600 0
92 20250311 172800 6673988800 17600 17600 17600 17600 9795
93 20250311 172700 6673988800 17600 17600 17600 17600 0
94 20250311 172600 6673988800 17600 17600 17600 17600 0
95 20250311 172500 6673988800 17600 17600 17600 17600 0
96 20250311 172400 6673988800 17600 17600 17600 17600 0
97 20250311 172300 6673988800 17600 17600 17600 17600 0
98 20250311 172200 6673988800 17600 17600 17600 17600 0
99 20250311 172100 6673988800 17600 17600 17600 17600 0
100 20250311 172000 6673988800 17600 17600 17600 17600 0
101 20250311 171900 6673988800 17600 17600 17600 17600 0
102 20250311 171800 6673988800 17600 17600 17600 17600 0
103 20250311 171700 6673988800 17600 17600 17600 17600 0
104 20250311 171600 6673988800 17600 17600 17600 17600 0
105 20250311 171500 6673988800 17600 17600 17600 17600 0
106 20250311 171400 6673988800 17600 17600 17600 17600 0
107 20250311 171300 6673988800 17600 17600 17600 17600 0
108 20250311 171200 6673988800 17600 17600 17600 17600 0
109 20250311 171100 6673988800 17600 17600 17600 17600 0
110 20250311 171000 6673988800 17600 17600 17600 17600 0
111 20250311 170900 6673988800 17600 17600 17600 17600 0
112 20250311 170800 6673988800 17600 17600 17600 17600 0
113 20250311 170700 6673988800 17600 17600 17600 17600 0
114 20250311 170600 6673988800 17600 17600 17600 17600 0
115 20250311 170500 6673988800 17600 17600 17600 17600 0
116 20250311 170400 6673988800 17600 17600 17600 17600 0
117 20250311 170300 6673988800 17600 17600 17600 17600 0
118 20250311 170200 6673988800 17600 17600 17600 17600 0
119 20250311 170100 6673988800 17600 17600 17600 17600 0
120 20250311 170000 6673988800 17600 17600 17600 17600 0
121 20250311 165900 6673988800 17600 17600 17600 17600 0
122 20250311 165800 6673988800 17600 17600 17600 17600 9795
123 20250311 165700 6673988800 17600 17600 17600 17600 0
124 20250311 165600 6673988800 17600 17600 17600 17600 0
125 20250311 165500 6673988800 17600 17600 17600 17600 0
126 20250311 165400 6673988800 17600 17600 17600 17600 0
127 20250311 165300 6673988800 17600 17600 17600 17600 0
128 20250311 165200 6673988800 17600 17600 17600 17600 0
129 20250311 165100 6673988800 17600 17600 17600 17600 0
130 20250311 165000 6673988800 17600 17600 17600 17600 0
131 20250311 164900 6673988800 17600 17600 17600 17600 0
132 20250311 164800 6673988800 17600 17600 17600 17600 0
133 20250311 164700 6673988800 17600 17600 17600 17600 0
134 20250311 164600 6673988800 17600 17600 17600 17600 0
135 20250311 164500 6673988800 17600 17600 17600 17600 0
136 20250311 164400 6673988800 17600 17600 17600 17600 0
137 20250311 164300 6673988800 17600 17600 17600 17600 0
138 20250311 164200 6673988800 17600 17600 17600 17600 0
139 20250311 164100 6673988800 17600 17600 17600 17600 0
140 20250311 164000 6673988800 17600 17600 17600 17600 0
141 20250311 163900 6673988800 17600 17600 17600 17600 0
142 20250311 163800 6673988800 17600 17600 17600 17600 0
143 20250311 163700 6673988800 17600 17600 17600 17600 0
144 20250311 163600 6673988800 17600 17600 17600 17600 0
145 20250311 163500 6673988800 17600 17600 17600 17600 0
146 20250311 163400 6673988800 17600 17600 17600 17600 0
147 20250311 163300 6673988800 17600 17600 17600 17600 0
148 20250311 163200 6673988800 17600 17600 17600 17600 0
149 20250311 163100 6673988800 17600 17600 17600 17600 0
150 20250311 163000 6673988800 17600 17600 17600 17600 0
151 20250311 162900 6673988800 17600 17600 17600 17600 0
152 20250311 162800 6673988800 17600 17600 17600 17600 9795
153 20250311 162700 6673988800 17600 17600 17600 17600 0
154 20250311 162600 6673988800 17600 17600 17600 17600 0
155 20250311 162500 6673988800 17600 17600 17600 17600 0
156 20250311 162400 6673988800 17600 17600 17600 17600 0
157 20250311 162300 6673988800 17600 17600 17600 17600 0
158 20250311 162200 6673988800 17600 17600 17600 17600 0
159 20250311 162100 6673988800 17600 17600 17600 17600 0
160 20250311 162000 6673988800 17600 17600 17600 17600 0
161 20250311 161900 6673988800 17600 17600 17600 17600 0
162 20250311 161800 6673988800 17600 17600 17600 17600 0
163 20250311 161700 6673988800 17600 17600 17600 17600 0
164 20250311 161600 6673988800 17600 17600 17600 17600 0
165 20250311 161500 6673988800 17600 17600 17600 17600 0
166 20250311 161400 6673988800 17600 17600 17600 17600 0
167 20250311 161300 6673988800 17600 17600 17600 17600 0
168 20250311 161200 6673988800 17600 17600 17600 17600 0
169 20250311 161100 6673988800 17600 17600 17600 17600 0
170 20250311 161000 6673988800 17600 17600 17600 17600 0
171 20250311 160900 6673988800 17600 17600 17600 17600 0
172 20250311 160800 6673988800 17600 17600 17600 17600 0
173 20250311 160700 6673988800 17600 17600 17600 17600 0
174 20250311 160600 6673988800 17600 17600 17600 17600 0
175 20250311 160500 6673988800 17600 17600 17600 17600 0
176 20250311 160400 6673988800 17600 17600 17600 17600 0
177 20250311 160300 6673988800 17600 17600 17600 17600 0
178 20250311 160200 6673988800 17600 17600 17600 17600 0
179 20250311 160100 6673988800 17600 17600 17600 17600 0
180 20250311 160000 6673988800 17600 17600 17600 17600 0
181 20250311 155900 6673988800 17600 17600 17600 17600 0
182 20250311 155800 6673988800 17600 17600 17600 17600 9795
183 20250311 155700 6673988800 17600 17600 17600 17600 0
184 20250311 155600 6673988800 17600 17600 17600 17600 0
185 20250311 155500 6673988800 17600 17600 17600 17600 0
186 20250311 155400 6673988800 17600 17600 17600 17600 0
187 20250311 155300 6673988800 17600 17600 17600 17600 0
188 20250311 155200 6673988800 17600 17600 17600 17600 0
189 20250311 155100 6673988800 17600 17600 17600 17600 0
190 20250311 155000 6673988800 17600 17600 17600 17600 0
191 20250311 154900 6673988800 17600 17600 17600 17600 0
192 20250311 154800 6673988800 17600 17600 17600 17600 0
193 20250311 154700 6673988800 17600 17600 17600 17600 0
194 20250311 154600 6673988800 17600 17600 17600 17600 0
195 20250311 154500 6673988800 17600 17600 17600 17600 0
196 20250311 154400 6673988800 17600 17600 17600 17600 0
197 20250311 154300 6673988800 17600 17600 17600 17600 0
198 20250311 154200 6673988800 17600 17600 17600 17600 0
199 20250311 154100 6673988800 17600 17600 17600 17600 0
200 20250311 154000 6673988800 17600 17600 17600 17600 0
201 20250311 153900 6673988800 17600 17600 17600 17600 0
202 20250311 153800 6673988800 17600 17600 17600 17600 0
203 20250311 153700 6673988800 17600 17600 17600 17600 0
204 20250311 153600 6673988800 17600 17600 17600 17600 0
205 20250311 153500 6673988800 17600 17600 17600 17600 0
206 20250311 153400 6673988800 17600 17600 17600 17600 0
207 20250311 153300 6673988800 17600 17600 17600 17600 0
208 20250311 153200 6673988800 17600 17600 17600 17600 0
209 20250311 153100 6673988800 17600 17600 17600 17600 0
210 20250311 153000 6673988800 17600 17600 17600 17600 9795
211 20250311 152900 6501596800 17600 17600 17600 17600 0
212 20250311 152800 6501596800 17600 17600 17600 17600 0
213 20250311 152700 6501596800 17600 17600 17600 17600 0
214 20250311 152600 6501596800 17600 17600 17600 17600 0
215 20250311 152500 6501596800 17600 17600 17600 17600 0
216 20250311 152400 6501596800 17600 17600 17600 17600 0
217 20250311 152300 6501596800 17600 17600 17600 17600 0
218 20250311 152200 6501596800 17600 17600 17600 17600 0
219 20250311 152100 6501596800 17600 17600 17600 17600 0
220 20250311 152000 6501596800 17600 17600 17600 17600 0
221 20250311 151900 6501596800 17600 17590 17600 17590 1942
222 20250311 151800 6467428390 17600 17620 17620 17590 1339
223 20250311 151700 6443870860 17600 17600 17600 17590 496
224 20250311 151600 6435145980 17600 17630 17630 17590 1677
225 20250311 151500 6405599450 17640 17620 17640 17600 2438
226 20250311 151400 6362632050 17620 17610 17620 17600 436
227 20250311 151300 6354952210 17610 17610 17620 17610 895
228 20250311 151200 6339191090 17620 17600 17620 17600 1387
229 20250311 151100 6314770530 17610 17580 17610 17580 184
230 20250311 151000 6311531920 17580 17570 17600 17560 410
231 20250311 150900 6304325500 17580 17560 17580 17540 1137
232 20250311 150800 6284350150 17540 17550 17560 17540 533
233 20250311 150700 6274996050 17530 17540 17560 17530 1657
234 20250311 150600 6245934990 17560 17570 17570 17540 2564
235 20250311 150500 6200948880 17570 17560 17570 17550 605
236 20250311 150400 6190324990 17580 17550 17590 17540 1369
237 20250311 150300 6166297930 17550 17570 17570 17550 2790
238 20250311 150200 6117303530 17570 17600 17600 17570 579
239 20250311 150100 6107119200 17610 17600 17610 17590 1018
240 20250311 150000 6089196560 17600 17610 17610 17580 1540
241 20250311 145900 6062098490 17610 17630 17630 17610 168
242 20250311 145800 6059138630 17630 17630 17635 17630 525
243 20250311 145700 6049882355 17630 17630 17630 17625 267
244 20250311 145600 6045175530 17630 17600 17630 17600 896
245 20250311 145500 6029392580 17600 17600 17610 17600 485
246 20250311 145400 6020855920 17600 17610 17610 17600 343
247 20250311 145300 6014817505 17610 17610 17610 17600 373
248 20250311 145200 6008249205 17610 17590 17620 17580 3279
249 20250311 145100 5950549485 17590 17590 17610 17585 653
250 20250311 145000 5939063070 17590 17610 17610 17580 3683
251 20250311 144900 5874266650 17610 17620 17620 17600 785
252 20250311 144800 5860442390 17620 17630 17630 17620 81
253 20250311 144700 5859014570 17630 17630 17630 17630 38
254 20250311 144600 5858344630 17610 17620 17620 17610 382
255 20250311 144500 5851616810 17620 17610 17620 17610 45
256 20250311 144400 5850824260 17610 17630 17630 17610 713
257 20250311 144300 5838256440 17660 17660 17660 17630 122
258 20250311 144200 5836103120 17620 17620 17620 17620 304
259 20250311 144100 5830746640 17620 17640 17640 17620 914
260 20250311 144000 5814639440 17660 17630 17660 17630 135
261 20250311 143900 5812258660 17630 17640 17640 17630 112
262 20250311 143800 5810283650 17640 17660 17660 17640 1136
263 20250311 143700 5790230070 17670 17670 17670 17660 219
264 20250311 143600 5786360360 17660 17660 17660 17660 54
265 20250311 143500 5785406720 17660 17640 17660 17640 111
266 20250311 143400 5783448660 17640 17650 17660 17640 408
267 20250311 143300 5776249000 17650 17650 17655 17640 1116
268 20250311 143200 5756552110 17650 17650 17660 17650 232
269 20250311 143100 5752457260 17650 17640 17660 17630 1572
270 20250311 143000 5724714030 17640 17620 17650 17600 875
271 20250311 142900 5709298840 17640 17630 17640 17620 2894
272 20250311 142800 5658275760 17630 17630 17630 17610 585
273 20250311 142700 5647970180 17630 17620 17630 17620 476
274 20250311 142600 5639580900 17620 17630 17630 17620 245
275 20250311 142500 5635263750 17630 17630 17630 17610 301
276 20250311 142400 5629959540 17630 17640 17640 17630 331
277 20250311 142300 5624123970 17640 17630 17640 17630 374
278 20250311 142200 5617527990 17630 17630 17630 17610 107
279 20250311 142100 5615641680 17610 17600 17610 17590 87
280 20250311 142000 5614111170 17580 17610 17620 17580 176
281 20250311 141900 5611011720 17610 17620 17620 17610 1942
282 20250311 141800 5576812420 17610 17630 17630 17610 401
283 20250311 141700 5569750780 17630 17600 17640 17600 544
284 20250311 141600 5560165380 17610 17610 17610 17610 0
285 20250311 141500 5560165380 17610 17520 17630 17520 1035
286 20250311 141400 5541955370 17560 17560 17560 17520 1121
287 20250311 141300 5522288300 17560 17560 17560 17560 200
288 20250311 141200 5518776300 17560 17560 17570 17560 209
289 20250311 141100 5515106170 17560 17570 17570 17560 278
290 20250311 141000 5510224190 17560 17560 17560 17550 517
291 20250311 140900 5501146040 17550 17600 17600 17550 2149
292 20250311 140800 5463379720 17600 17650 17650 17600 1340
293 20250311 140700 5439774830 17650 17650 17650 17650 40
294 20250311 140600 5439068830 17650 17630 17650 17620 159
295 20250311 140500 5436265340 17630 17680 17680 17630 830
296 20250311 140400 5421604180 17690 17690 17700 17690 313
297 20250311 140300 5416066210 17700 17700 17700 17700 539
298 20250311 140200 5406525910 17710 17680 17710 17680 1090
299 20250311 140100 5387238640 17660 17690 17690 17660 360
300 20250311 140000 5380878520 17690 17670 17690 17670 953
301 20250311 135900 5364038970 17670 17690 17700 17670 1596
302 20250311 135800 5335822960 17700 17630 17700 17630 1170
303 20250311 135700 5315162860 17620 17580 17660 17580 2085
304 20250311 135600 5278415850 17590 17590 17590 17590 208
305 20250311 135500 5274757130 17590 17590 17600 17590 27
306 20250311 135400 5274282100 17590 17610 17610 17590 1071
307 20250311 135300 5255439800 17610 17630 17630 17610 207
308 20250311 135200 5251792730 17630 17610 17630 17610 264
309 20250311 135100 5247143570 17620 17590 17620 17590 25
310 20250311 135000 5246703510 17580 17580 17620 17580 1370
311 20250311 134900 5222605420 17580 17590 17610 17580 117
312 20250311 134800 5220548370 17590 17610 17610 17590 157
313 20250311 134700 5217786260 17620 17610 17630 17590 1039
314 20250311 134600 5199499150 17630 17650 17650 17620 570
315 20250311 134500 5189449570 17660 17620 17660 17620 46
316 20250311 134400 5188638340 17630 17640 17640 17630 335
317 20250311 134300 5182730930 17650 17660 17660 17650 215
318 20250311 134200 5178935080 17660 17670 17670 17650 345
319 20250311 134100 5172842570 17650 17650 17650 17650 300
320 20250311 134000 5167547570 17640 17650 17650 17640 35
321 20250311 133900 5166930040 17650 17670 17670 17650 1345
322 20250311 133800 5143177730 17660 17680 17680 17660 819
323 20250311 133700 5128706980 17680 17690 17700 17680 280
324 20250311 133600 5123755600 17690 17690 17710 17690 904
325 20250311 133500 5107756320 17690 17685 17700 17680 743
326 20250311 133400 5094607020 17690 17670 17690 17670 54
327 20250311 133300 5093652790 17680 17680 17690 17680 235
328 20250311 133200 5089495790 17680 17670 17680 17670 131
329 20250311 133100 5087180720 17690 17680 17690 17660 2070
330 20250311 133000 5050581160 17680 17670 17690 17670 576
331 20250311 132900 5040397340 17660 17640 17660 17640 446
332 20250311 132800 5032523130 17640 17680 17710 17640 395
333 20250311 132700 5025544570 17720 17720 17730 17670 1112
334 20250311 132600 5005855995 17740 17650 17750 17650 3410
335 20250311 132500 4945428605 17640 17600 17640 17570 2019
336 20250311 132400 4909886955 17590 17580 17590 17560 798
337 20250311 132300 4895857985 17580 17630 17630 17580 679
338 20250311 132200 4883910095 17630 17540 17650 17540 6891
339 20250311 132100 4762790395 17530 17490 17530 17490 2396
340 20250311 132000 4720841865 17490 17490 17490 17490 151
341 20250311 131900 4718200875 17490 17490 17490 17490 58
342 20250311 131800 4717186455 17490 17480 17490 17480 130
343 20250311 131700 4714913675 17480 17490 17490 17480 82
344 20250311 131600 4713479995 17500 17490 17500 17490 421
345 20250311 131500 4706116585 17490 17450 17490 17450 1312
346 20250311 131400 4683192005 17440 17440 17440 17430 121
347 20250311 131300 4681082345 17440 17440 17440 17440 139
348 20250311 131200 4678658185 17430 17430 17430 17420 53
349 20250311 131100 4677734485 17430 17430 17430 17430 1
350 20250311 131000 4677717055 17440 17440 17440 17440 1
351 20250311 130900 4677699615 17440 17420 17440 17420 176
352 20250311 130800 4674630515 17410 17430 17440 17410 30
353 20250311 130700 4674107635 17430 17430 17430 17400 600
354 20250311 130600 4663664605 17410 17400 17410 17400 53
355 20250311 130500 4662742385 17400 17400 17400 17400 510
356 20250311 130400 4653868385 17410 17410 17420 17410 800
357 20250311 130300 4639936805 17420 17420 17420 17420 102
358 20250311 130200 4638159965 17420 17420 17420 17420 140
359 20250311 130100 4635721165 17420 17420 17420 17420 220
360 20250311 130000 4631888765 17420 17420 17420 17420 1417
361 20250311 125900 4607204625 17420 17420 17430 17420 23
362 20250311 125800 4606803955 17430 17440 17440 17430 105
363 20250311 125700 4604973525 17440 17430 17440 17430 167
364 20250311 125600 4602061095 17430 17410 17430 17410 272
365 20250311 125500 4597325375 17410 17420 17420 17410 270
366 20250311 125400 4592622355 17420 17420 17420 17420 32
367 20250311 125300 4592064915 17410 17410 17410 17410 25
368 20250311 125200 4591629665 17410 17430 17430 17410 500
369 20250311 125100 4582920275 17440 17440 17440 17430 160
370 20250311 125000 4580130005 17440 17440 17440 17440 260
371 20250311 124900 4575595605 17450 17460 17460 17450 115
372 20250311 124800 4573588715 17460 17460 17460 17450 249
373 20250311 124700 4569242745 17450 17470 17470 17450 58
374 20250311 124600 4568230485 17450 17450 17450 17450 157
375 20250311 124500 4565490835 17450 17450 17450 17450 69
376 20250311 124400 4564286785 17470 17440 17470 17440 461
377 20250311 124300 4556240615 17440 17460 17460 17430 38
378 20250311 124200 4555577625 17460 17430 17460 17430 113
379 20250311 124100 4553607705 17430 17420 17430 17420 90
380 20250311 124000 4552039705 17420 17450 17460 17420 2198
381 20250311 123900 4513726935 17460 17480 17480 17460 173
382 20250311 123800 4510704475 17480 17470 17480 17470 31
383 20250311 123700 4510162665 17470 17480 17490 17470 253
384 20250311 123600 4505742365 17470 17470 17470 17470 134
385 20250311 123500 4503401385 17450 17440 17450 17440 356
386 20250311 123400 4497189895 17440 17440 17440 17430 111
387 20250311 123300 4495254275 17440 17440 17440 17440 200
388 20250311 123200 4491766275 17450 17450 17450 17450 95
389 20250311 123100 4490108525 17450 17460 17460 17450 327
390 20250311 123000 4484402365 17450 17450 17450 17450 10
391 20250311 122900 4484227865 17450 17450 17450 17450 0
392 20250311 122800 4484227865 17450 17450 17450 17450 1
393 20250311 122700 4484210415 17450 17450 17450 17450 13
394 20250311 122600 4483983565 17440 17460 17460 17440 1096
395 20250311 122500 4464861845 17460 17470 17470 17460 60
396 20250311 122400 4463814155 17470 17460 17470 17460 115
397 20250311 122300 4461806155 17470 17470 17470 17470 34
398 20250311 122200 4461212175 17470 17470 17480 17470 200
399 20250311 122100 4457718145 17480 17480 17480 17480 65
400 20250311 122000 4456581945 17470 17470 17470 17470 341
401 20250311 121900 4450624675 17470 17480 17485 17470 278
402 20250311 121800 4445765315 17480 17480 17480 17480 165
403 20250311 121700 4442881115 17480 17450 17480 17450 14
404 20250311 121600 4442636755 17450 17470 17480 17450 956
405 20250311 121500 4425941745 17460 17490 17490 17460 821
406 20250311 121400 4411598345 17480 17470 17480 17470 145
407 20250311 121300 4409064070 17470 17460 17480 17460 498
408 20250311 121200 4400361180 17460 17460 17480 17460 381
409 20250311 121100 4393704100 17460 17460 17460 17460 100
410 20250311 121000 4391958100 17460 17440 17460 17440 71
411 20250311 120900 4390718660 17440 17450 17450 17430 186
412 20250311 120800 4387474700 17460 17430 17460 17430 283
413 20250311 120700 4382536540 17460 17430 17460 17420 88
414 20250311 120600 4381002390 17430 17430 17430 17425 293
415 20250311 120500 4375895580 17420 17420 17420 17420 110
416 20250311 120400 4373979380 17420 17425 17425 17420 196
417 20250311 120300 4370564370 17425 17425 17425 17420 123
418 20250311 120200 4368421595 17430 17430 17430 17430 505
419 20250311 120100 4359619445 17420 17450 17450 17420 247
420 20250311 120000 4355313885 17440 17450 17460 17440 144
421 20250311 115900 4352801235 17460 17460 17460 17450 70
422 20250311 115800 4351579525 17460 17440 17460 17430 138
423 20250311 115700 4349173285 17440 17450 17450 17440 89
424 20250311 115600 4347620935 17450 17470 17470 17450 66
425 20250311 115500 4346468515 17470 17440 17470 17440 56
426 20250311 115400 4345491725 17440 17440 17470 17440 3387
427 20250311 115300 4286388765 17450 17460 17460 17450 262
428 20250311 115200 4281815865 17460 17450 17460 17450 1083
429 20250311 115100 4262917505 17430 17430 17430 17430 2
430 20250311 115000 4262882645 17450 17430 17450 17430 146
431 20250311 114900 4260334965 17450 17450 17450 17450 22
432 20250311 114800 4259951065 17450 17450 17450 17420 651
433 20250311 114700 4248599915 17450 17460 17460 17450 289
434 20250311 114600 4243556835 17470 17470 17470 17470 0
435 20250311 114500 4243556835 17470 17490 17490 17460 196
436 20250311 114400 4240133195 17490 17480 17490 17480 16
437 20250311 114300 4239853385 17470 17450 17480 17450 17
438 20250311 114200 4239556305 17450 17480 17480 17450 111
439 20250311 114100 4237619215 17440 17440 17440 17440 1
440 20250311 114000 4237601775 17430 17430 17430 17430 0
441 20250311 113900 4237601775 17430 17490 17500 17430 874
442 20250311 113800 4222349715 17490 17490 17490 17490 61
443 20250311 113700 4221282825 17490 17490 17490 17470 111
444 20250311 113600 4219341455 17490 17490 17490 17480 162
445 20250311 113500 4216508125 17490 17450 17490 17450 96
446 20250311 113400 4214831885 17450 17450 17450 17450 19
447 20250311 113300 4214500335 17450 17460 17480 17450 243
448 20250311 113200 4210254085 17460 17480 17480 17460 478
449 20250311 113100 4201903705 17470 17500 17500 17470 382
450 20250311 113000 4195223725 17500 17510 17510 17500 96
451 20250311 112900 4193543595 17510 17520 17520 17500 1701
452 20250311 112800 4163754675 17510 17490 17510 17490 1054
453 20250311 112700 4145310385 17500 17490 17500 17490 399
454 20250311 112600 4138330085 17490 17470 17490 17460 2045
455 20250311 112500 4102579125 17470 17470 17480 17470 485
456 20250311 112400 4094105765 17470 17440 17470 17440 719
457 20250311 112300 4081556865 17440 17430 17440 17400 1204
458 20250311 112200 4060591675 17430 17440 17440 17430 195
459 20250311 112100 4057192065 17440 17440 17440 17440 506
460 20250311 112000 4048367425 17440 17430 17440 17420 331
461 20250311 111900 4042597945 17430 17440 17440 17410 950
462 20250311 111800 4026046355 17440 17410 17440 17410 83
463 20250311 111700 4024599685 17410 17430 17430 17410 285
464 20250311 111600 4019637815 17400 17370 17400 17370 136
465 20250311 111500 4017271625 17390 17360 17390 17350 982
466 20250311 111400 4000220255 17360 17360 17360 17360 137
467 20250311 111300 3997841935 17370 17380 17380 17370 130
468 20250311 111200 3995582675 17380 17370 17380 17370 776
469 20250311 111100 3982103365 17360 17365 17370 17360 313
470 20250311 111000 3976668225 17360 17355 17360 17355 264
471 20250311 110900 3972086235 17340 17340 17340 17340 0
472 20250311 110800 3972086235 17340 17380 17380 17330 315
473 20250311 110700 3966623465 17370 17340 17370 17340 141
474 20250311 110600 3964176155 17330 17320 17330 17320 44
475 20250311 110500 3963413685 17320 17320 17320 17310 22
476 20250311 110400 3963032655 17320 17340 17340 17320 247
477 20250311 110300 3958754495 17320 17320 17320 17320 3
478 20250311 110200 3958702535 17320 17320 17320 17310 387
479 20250311 110100 3952001425 17320 17320 17360 17320 86
480 20250311 110000 3950511735 17350 17350 17350 17320 9
481 20250311 105900 3950355645 17310 17310 17320 17310 240
482 20250311 105800 3946200945 17310 17350 17350 17310 13
483 20250311 105700 3945975875 17310 17310 17310 17310 748
484 20250311 105600 3933027995 17300 17340 17340 17300 2690
485 20250311 105500 3886477785 17310 17350 17350 17310 489
486 20250311 105400 3878012755 17360 17310 17360 17310 108
487 20250311 105300 3876143225 17300 17370 17370 17300 1154
488 20250311 105200 3856149905 17370 17370 17380 17370 557
489 20250311 105100 3846469595 17370 17370 17370 17370 139
490 20250311 105000 3844055165 17370 17390 17390 17370 154
491 20250311 104900 3841379425 17390 17390 17400 17380 101
492 20250311 104800 3839622215 17390 17420 17420 17390 84
493 20250311 104700 3838159925 17410 17410 17410 17400 650
494 20250311 104600 3826845315 17400 17430 17460 17400 1398
495 20250311 104500 3802472475 17450 17420 17470 17400 1550
496 20250311 104400 3775439500 17420 17440 17440 17420 122
497 20250311 104300 3773313840 17440 17380 17460 17380 700
498 20250311 104200 3761117060 17370 17380 17380 17360 74
499 20250311 104100 3759830980 17380 17360 17380 17360 30
500 20250311 104000 3759310110 17330 17330 17360 17310 368
501 20250311 103900 3752933450 17330 17330 17330 17300 27
502 20250311 103800 3752465570 17330 17320 17360 17320 163
503 20250311 103700 3749640010 17320 17300 17320 17250 1034
504 20250311 103600 3731771870 17300 17260 17300 17260 718
505 20250311 103500 3719354790 17260 17290 17290 17250 129
506 20250311 103400 3717128280 17300 17300 17300 17300 141
507 20250311 103300 3714688980 17290 17280 17290 17250 602
508 20250311 103200 3704281980 17280 17250 17280 17240 144
509 20250311 103100 3701796830 17250 17240 17250 17240 87
510 20250311 103000 3700296760 17230 17230 17230 17220 317
511 20250311 102900 3694834950 17230 17220 17230 17210 152
512 20250311 102800 3692218000 17220 17220 17230 17220 85
513 20250311 102700 3690754290 17210 17200 17210 17200 304
514 20250311 102600 3685522740 17210 17200 17210 17200 99
515 20250311 102500 3683819160 17180 17210 17210 17180 1445
516 20250311 102400 3658965210 17200 17220 17220 17200 11
517 20250311 102300 3658775970 17250 17200 17250 17180 528
518 20250311 102200 3649702020 17190 17200 17220 17190 1979
519 20250311 102100 3615647410 17200 17210 17210 17200 269
520 20250311 102000 3611020420 17210 17210 17210 17200 250
521 20250311 101900 3606718135 17210 17200 17220 17180 254
522 20250311 101800 3602344775 17180 17220 17220 17180 163
523 20250311 101700 3599541245 17210 17200 17220 17170 3704
524 20250311 101600 3535866445 17190 17220 17220 17190 2530
525 20250311 101500 3492353455 17220 17260 17270 17210 3451
526 20250311 101400 3432867185 17270 17290 17290 17260 69
527 20250311 101300 3431675105 17290 17290 17290 17270 1162
528 20250311 101200 3411592665 17290 17280 17290 17270 574
529 20250311 101100 3401669555 17270 17290 17290 17270 1185
530 20250311 101000 3381191985 17290 17300 17300 17290 817
531 20250311 100900 3367065975 17290 17290 17300 17290 700
532 20250311 100800 3354962675 17290 17290 17290 17290 529
533 20250311 100700 3345816265 17290 17310 17310 17290 2309
534 20250311 100600 3305879675 17310 17320 17330 17310 497
535 20250311 100500 3297276405 17320 17300 17320 17300 311
536 20250311 100400 3291891705 17300 17310 17310 17300 1842
537 20250311 100300 3260019885 17310 17340 17340 17310 703
538 20250311 100200 3247843715 17340 17350 17350 17320 3572
539 20250311 100100 3185948345 17360 17390 17390 17360 926
540 20250311 100000 3169853805 17370 17390 17420 17370 620
541 20250311 095900 3159079505 17400 17370 17400 17370 1268
542 20250311 095800 3137018225 17370 17370 17370 17370 222
543 20250311 095700 3133162085 17400 17400 17400 17370 152
544 20250311 095600 3130518725 17380 17380 17400 17360 1636
545 20250311 095500 3102087545 17390 17390 17390 17375 1523
546 20250311 095400 3075614885 17390 17390 17390 17390 496
547 20250311 095300 3066989445 17395 17400 17400 17390 714
548 20250311 095200 3054567330 17420 17430 17430 17420 113
549 20250311 095100 3052598740 17430 17380 17430 17370 2364
550 20250311 095000 3011503190 17380 17385 17390 17380 609
551 20250311 094900 3000916805 17385 17410 17420 17380 1061
552 20250311 094800 2982454150 17400 17430 17430 17400 1685
553 20250311 094700 2953105630 17430 17490 17490 17430 1176
554 20250311 094600 2932564090 17480 17450 17500 17450 375
555 20250311 094500 2926007950 17450 17480 17480 17440 126
556 20250311 094400 2923809260 17430 17420 17470 17420 145
557 20250311 094300 2921282570 17420 17510 17510 17420 3152
558 20250311 094200 2866250660 17510 17560 17570 17500 3343
559 20250311 094100 2807635360 17560 17530 17560 17530 1329
560 20250311 094000 2784329100 17540 17530 17550 17520 912
561 20250311 093900 2768343180 17530 17420 17530 17420 3525
562 20250311 093800 2706694380 17440 17450 17450 17410 1337
563 20250311 093700 2683412770 17450 17410 17450 17400 137
564 20250311 093600 2681023160 17410 17420 17480 17410 994
565 20250311 093500 2663710710 17480 17410 17490 17370 5539
566 20250311 093400 2567094780 17370 17380 17410 17360 4539
567 20250311 093300 2488228780 17380 17380 17380 17370 762
568 20250311 093200 2474991300 17380 17370 17380 17370 235
569 20250311 093100 2470907360 17390 17400 17400 17370 733
570 20250311 093000 2458167070 17390 17380 17410 17370 3505
571 20250311 092900 2397212070 17380 17320 17380 17320 1113
572 20250311 092800 2377909580 17320 17335 17350 17320 96
573 20250311 092700 2376245210 17320 17320 17320 17310 598
574 20250311 092600 2365889460 17320 17300 17320 17290 1254
575 20250311 092500 2344178950 17300 17300 17310 17300 920
576 20250311 092400 2328261350 17300 17330 17340 17300 1375
577 20250311 092300 2304454500 17380 17370 17380 17330 1138
578 20250311 092200 2284696640 17370 17440 17450 17360 3333
579 20250311 092100 2226670540 17440 17360 17450 17360 1916
580 20250311 092000 2193306010 17360 17360 17360 17350 814
581 20250311 091900 2179174980 17360 17400 17410 17340 4227
582 20250311 091800 2105768030 17390 17400 17400 17390 2191
583 20250311 091700 2067650740 17390 17320 17390 17260 9557
584 20250311 091600 1901882450 17330 17250 17330 17250 3519
585 20250311 091500 1840922520 17320 17230 17320 17220 7511
586 20250311 091400 1711260700 17280 17290 17320 17230 3378
587 20250311 091300 1652969160 17290 17250 17320 17240 6448
588 20250311 091200 1541625510 17260 17250 17260 17230 4322
589 20250311 091100 1467092020 17250 17180 17270 17170 5174
590 20250311 091000 1377873080 17180 17170 17220 17170 1396
591 20250311 090900 1353868080 17170 17210 17250 17170 1794
592 20250311 090800 1322996320 17200 17200 17260 17160 4933
593 20250311 090700 1238089760 17200 17160 17200 17080 7341
594 20250311 090600 1112294320 17160 17240 17240 17150 3251
595 20250311 090500 1056429910 17240 17230 17270 17210 7333
596 20250311 090400 929963175 17230 17110 17230 17110 4571
597 20250311 090300 851524135 17150 17050 17170 17030 2662
598 20250311 090200 806110775 17010 16960 17060 16950 3680
599 20250311 090100 743481860 16960 17080 17140 16950 12876
600 20250311 090000 524701110 17020 17000 17100 16980 30840

1
011500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,10701,15637042,188444610,275368309620,0.07
20250306,10701,15637042,185341320,270833567440,0.07
20250305,10701,15637042,191761920,280215792640,0.07
20250304,17133,15637042,291261000,265829714000,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 10701 15637042 188444610 275368309620 0.07
3 20250306 10701 15637042 185341320 270833567440 0.07
4 20250305 10701 15637042 191761920 280215792640 0.07
5 20250304 17133 15637042 291261000 265829714000 0.11