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

608
018500/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190600,1485732224,1765,1765,1765,1765,8167
20250311,190500,1485732224,1765,1765,1765,1765,0
20250311,190400,1485732224,1765,1765,1765,1765,0
20250311,190300,1485732224,1765,1765,1765,1765,0
20250311,190200,1485732224,1765,1765,1765,1765,0
20250311,190100,1485732224,1765,1765,1765,1765,0
20250311,190000,1485732224,1765,1765,1765,1765,0
20250311,185900,1485732224,1765,1765,1765,1765,0
20250311,185800,1485732224,1765,1765,1765,1765,0
20250311,185700,1485732224,1765,1765,1765,1765,0
20250311,185600,1485732224,1765,1765,1765,1765,0
20250311,185500,1485732224,1765,1765,1765,1765,0
20250311,185400,1485732224,1765,1765,1765,1765,0
20250311,185300,1485732224,1765,1765,1765,1765,0
20250311,185200,1485732224,1765,1765,1765,1765,0
20250311,185100,1485732224,1765,1765,1765,1765,0
20250311,185000,1485732224,1765,1765,1765,1765,0
20250311,184900,1485732224,1765,1765,1765,1765,0
20250311,184800,1485732224,1765,1765,1765,1765,0
20250311,184700,1485732224,1765,1765,1765,1765,0
20250311,184600,1485732224,1765,1765,1765,1765,0
20250311,184500,1485732224,1765,1765,1765,1765,0
20250311,184400,1485732224,1765,1765,1765,1765,0
20250311,184300,1485732224,1765,1765,1765,1765,0
20250311,184200,1485732224,1765,1765,1765,1765,0
20250311,184100,1485732224,1765,1765,1765,1765,0
20250311,184000,1485732224,1765,1765,1765,1765,0
20250311,183900,1485732224,1765,1765,1765,1765,0
20250311,183800,1485732224,1765,1765,1765,1765,0
20250311,183700,1485732224,1765,1765,1765,1765,0
20250311,183600,1485732224,1765,1765,1765,1765,8167
20250311,183500,1485732224,1765,1765,1765,1765,0
20250311,183400,1485732224,1765,1765,1765,1765,0
20250311,183300,1485732224,1765,1765,1765,1765,0
20250311,183200,1485732224,1765,1765,1765,1765,0
20250311,183100,1485732224,1765,1765,1765,1765,0
20250311,183000,1485732224,1765,1765,1765,1765,0
20250311,182900,1485732224,1765,1765,1765,1765,0
20250311,182800,1485732224,1765,1765,1765,1765,0
20250311,182700,1485732224,1765,1765,1765,1765,0
20250311,182600,1485732224,1765,1765,1765,1765,0
20250311,182500,1485732224,1765,1765,1765,1765,0
20250311,182400,1485732224,1765,1765,1765,1765,0
20250311,182300,1485732224,1765,1765,1765,1765,0
20250311,182200,1485732224,1765,1765,1765,1765,0
20250311,182100,1485732224,1765,1765,1765,1765,0
20250311,182000,1485732224,1765,1765,1765,1765,0
20250311,181900,1485732224,1765,1765,1765,1765,0
20250311,181800,1485732224,1765,1765,1765,1765,0
20250311,181700,1485732224,1765,1765,1765,1765,0
20250311,181600,1485732224,1765,1765,1765,1765,0
20250311,181500,1485732224,1765,1765,1765,1765,0
20250311,181400,1485732224,1765,1765,1765,1765,0
20250311,181300,1485732224,1765,1765,1765,1765,0
20250311,181200,1485732224,1765,1765,1765,1765,0
20250311,181100,1485732224,1765,1765,1765,1765,0
20250311,181000,1485732224,1765,1765,1765,1765,0
20250311,180900,1485732224,1765,1765,1765,1765,0
20250311,180800,1485732224,1765,1765,1765,1765,0
20250311,180700,1485732224,1765,1765,1765,1765,0
20250311,180600,1485732224,1765,1765,1765,1765,8167
20250311,180500,1485732224,1765,1765,1765,1765,0
20250311,180400,1485732224,1765,1765,1765,1765,0
20250311,180300,1485732224,1765,1765,1765,1765,0
20250311,180200,1485732224,1765,1765,1765,1765,0
20250311,180100,1485732224,1765,1765,1765,1765,0
20250311,180000,1485732224,1765,1765,1765,1765,0
20250311,175900,1485732224,1765,1765,1765,1765,0
20250311,175800,1485732224,1765,1765,1765,1765,0
20250311,175700,1485732224,1765,1765,1765,1765,0
20250311,175600,1485732224,1765,1765,1765,1765,0
20250311,175500,1485732224,1765,1765,1765,1765,0
20250311,175400,1485732224,1765,1765,1765,1765,0
20250311,175300,1485732224,1765,1765,1765,1765,0
20250311,175200,1485732224,1765,1765,1765,1765,0
20250311,175100,1485732224,1765,1765,1765,1765,0
20250311,175000,1485732224,1765,1765,1765,1765,0
20250311,174900,1485732224,1765,1765,1765,1765,0
20250311,174800,1485732224,1765,1765,1765,1765,0
20250311,174700,1485732224,1765,1765,1765,1765,0
20250311,174600,1485732224,1765,1765,1765,1765,0
20250311,174500,1485732224,1765,1765,1765,1765,0
20250311,174400,1485732224,1765,1765,1765,1765,0
20250311,174300,1485732224,1765,1765,1765,1765,0
20250311,174200,1485732224,1765,1765,1765,1765,0
20250311,174100,1485732224,1765,1765,1765,1765,0
20250311,174000,1485732224,1765,1765,1765,1765,0
20250311,173900,1485732224,1765,1765,1765,1765,0
20250311,173800,1485732224,1765,1765,1765,1765,0
20250311,173700,1485732224,1765,1765,1765,1765,0
20250311,173600,1485732224,1765,1765,1765,1765,8167
20250311,173500,1485732224,1765,1765,1765,1765,0
20250311,173400,1485732224,1765,1765,1765,1765,0
20250311,173300,1485732224,1765,1765,1765,1765,0
20250311,173200,1485732224,1765,1765,1765,1765,0
20250311,173100,1485732224,1765,1765,1765,1765,0
20250311,173000,1485732224,1765,1765,1765,1765,0
20250311,172900,1485732224,1765,1765,1765,1765,0
20250311,172800,1485732224,1765,1765,1765,1765,0
20250311,172700,1485732224,1765,1765,1765,1765,0
20250311,172600,1485732224,1765,1765,1765,1765,0
20250311,172500,1485732224,1765,1765,1765,1765,0
20250311,172400,1485732224,1765,1765,1765,1765,0
20250311,172300,1485732224,1765,1765,1765,1765,0
20250311,172200,1485732224,1765,1765,1765,1765,0
20250311,172100,1485732224,1765,1765,1765,1765,0
20250311,172000,1485732224,1765,1765,1765,1765,0
20250311,171900,1485732224,1765,1765,1765,1765,0
20250311,171800,1485732224,1765,1765,1765,1765,0
20250311,171700,1485732224,1765,1765,1765,1765,0
20250311,171600,1485732224,1765,1765,1765,1765,0
20250311,171500,1485732224,1765,1765,1765,1765,0
20250311,171400,1485732224,1765,1765,1765,1765,0
20250311,171300,1485732224,1765,1765,1765,1765,0
20250311,171200,1485732224,1765,1765,1765,1765,0
20250311,171100,1485732224,1765,1765,1765,1765,0
20250311,171000,1485732224,1765,1765,1765,1765,0
20250311,170900,1485732224,1765,1765,1765,1765,0
20250311,170800,1485732224,1765,1765,1765,1765,0
20250311,170700,1485732224,1765,1765,1765,1765,0
20250311,170600,1485732224,1765,1765,1765,1765,8167
20250311,170500,1485732224,1765,1765,1765,1765,0
20250311,170400,1485732224,1765,1765,1765,1765,0
20250311,170300,1485732224,1765,1765,1765,1765,0
20250311,170200,1485732224,1765,1765,1765,1765,0
20250311,170100,1485732224,1765,1765,1765,1765,0
20250311,170000,1485732224,1765,1765,1765,1765,0
20250311,165900,1485732224,1765,1765,1765,1765,0
20250311,165800,1485732224,1765,1765,1765,1765,0
20250311,165700,1485732224,1765,1765,1765,1765,0
20250311,165600,1485732224,1765,1765,1765,1765,0
20250311,165500,1485732224,1765,1765,1765,1765,0
20250311,165400,1485732224,1765,1765,1765,1765,0
20250311,165300,1485732224,1765,1765,1765,1765,0
20250311,165200,1485732224,1765,1765,1765,1765,0
20250311,165100,1485732224,1765,1765,1765,1765,0
20250311,165000,1485732224,1765,1765,1765,1765,0
20250311,164900,1485732224,1765,1765,1765,1765,0
20250311,164800,1485732224,1765,1765,1765,1765,0
20250311,164700,1485732224,1765,1765,1765,1765,0
20250311,164600,1485732224,1765,1765,1765,1765,0
20250311,164500,1485732224,1765,1765,1765,1765,0
20250311,164400,1485732224,1765,1765,1765,1765,0
20250311,164300,1485732224,1765,1765,1765,1765,0
20250311,164200,1485732224,1765,1765,1765,1765,0
20250311,164100,1485732224,1765,1765,1765,1765,0
20250311,164000,1485732224,1765,1765,1765,1765,0
20250311,163900,1485732224,1765,1765,1765,1765,0
20250311,163800,1485732224,1765,1765,1765,1765,0
20250311,163700,1485732224,1765,1765,1765,1765,0
20250311,163600,1485732224,1765,1765,1765,1765,8167
20250311,163500,1485732224,1765,1765,1765,1765,0
20250311,163400,1485732224,1765,1765,1765,1765,0
20250311,163300,1485732224,1765,1765,1765,1765,0
20250311,163200,1485732224,1765,1765,1765,1765,0
20250311,163100,1485732224,1765,1765,1765,1765,0
20250311,163000,1485732224,1765,1765,1765,1765,0
20250311,162900,1485732224,1765,1765,1765,1765,0
20250311,162800,1485732224,1765,1765,1765,1765,0
20250311,162700,1485732224,1765,1765,1765,1765,0
20250311,162600,1485732224,1765,1765,1765,1765,0
20250311,162500,1485732224,1765,1765,1765,1765,0
20250311,162400,1485732224,1765,1765,1765,1765,0
20250311,162300,1485732224,1765,1765,1765,1765,0
20250311,162200,1485732224,1765,1765,1765,1765,0
20250311,162100,1485732224,1765,1765,1765,1765,0
20250311,162000,1485732224,1765,1765,1765,1765,0
20250311,161900,1485732224,1765,1765,1765,1765,0
20250311,161800,1485732224,1765,1765,1765,1765,0
20250311,161700,1485732224,1765,1765,1765,1765,0
20250311,161600,1485732224,1765,1765,1765,1765,0
20250311,161500,1485732224,1765,1765,1765,1765,0
20250311,161400,1485732224,1765,1765,1765,1765,0
20250311,161300,1485732224,1765,1765,1765,1765,0
20250311,161200,1485732224,1765,1765,1765,1765,0
20250311,161100,1485732224,1765,1765,1765,1765,0
20250311,161000,1485732224,1765,1765,1765,1765,0
20250311,160900,1485732224,1765,1765,1765,1765,0
20250311,160800,1485732224,1765,1765,1765,1765,0
20250311,160700,1485732224,1765,1765,1765,1765,0
20250311,160600,1485732224,1765,1765,1765,1765,8167
20250311,160500,1485732224,1765,1765,1765,1765,0
20250311,160400,1485732224,1765,1765,1765,1765,0
20250311,160300,1485732224,1765,1765,1765,1765,0
20250311,160200,1485732224,1765,1765,1765,1765,0
20250311,160100,1485732224,1765,1765,1765,1765,0
20250311,160000,1485732224,1765,1765,1765,1765,0
20250311,155900,1485732224,1765,1765,1765,1765,0
20250311,155800,1485732224,1765,1765,1765,1765,0
20250311,155700,1485732224,1765,1765,1765,1765,0
20250311,155600,1485732224,1765,1765,1765,1765,0
20250311,155500,1485732224,1765,1765,1765,1765,0
20250311,155400,1485732224,1765,1765,1765,1765,0
20250311,155300,1485732224,1765,1765,1765,1765,0
20250311,155200,1485732224,1765,1765,1765,1765,0
20250311,155100,1485732224,1765,1765,1765,1765,0
20250311,155000,1485732224,1765,1765,1765,1765,0
20250311,154900,1485732224,1765,1765,1765,1765,0
20250311,154800,1485732224,1765,1765,1765,1765,0
20250311,154700,1485732224,1765,1765,1765,1765,0
20250311,154600,1485732224,1765,1765,1765,1765,0
20250311,154500,1485732224,1765,1765,1765,1765,0
20250311,154400,1485732224,1765,1765,1765,1765,0
20250311,154300,1485732224,1765,1765,1765,1765,0
20250311,154200,1485732224,1765,1765,1765,1765,0
20250311,154100,1485732224,1765,1765,1765,1765,0
20250311,154000,1485732224,1765,1765,1765,1765,0
20250311,153900,1485732224,1765,1765,1765,1765,0
20250311,153800,1485732224,1765,1765,1765,1765,0
20250311,153700,1485732224,1765,1765,1765,1765,0
20250311,153600,1485732224,1765,1765,1765,1765,8167
20250311,153500,1485732224,1765,1765,1765,1765,0
20250311,153400,1485732224,1765,1765,1765,1765,0
20250311,153300,1485732224,1765,1765,1765,1765,0
20250311,153200,1485732224,1765,1765,1765,1765,0
20250311,153100,1485732224,1765,1765,1765,1765,0
20250311,153000,1485732224,1765,1765,1765,1765,8167
20250311,152900,1471317469,1770,1770,1770,1770,0
20250311,152800,1471317469,1770,1770,1770,1770,0
20250311,152700,1471317469,1770,1770,1770,1770,0
20250311,152600,1471317469,1770,1770,1770,1770,0
20250311,152500,1471317469,1770,1770,1770,1770,0
20250311,152400,1471317469,1770,1770,1770,1770,0
20250311,152300,1471317469,1770,1770,1770,1770,0
20250311,152200,1471317469,1770,1770,1770,1770,0
20250311,152100,1471317469,1770,1770,1770,1770,0
20250311,152000,1471317469,1770,1770,1770,1770,0
20250311,151900,1471317469,1770,1761,1770,1761,29
20250311,151800,1471266148,1773,1770,1773,1760,17585
20250311,151700,1440285359,1770,1770,1770,1770,0
20250311,151600,1440285359,1770,1772,1772,1762,5294
20250311,151500,1430942291,1766,1766,1772,1766,2511
20250311,151400,1426506612,1766,1772,1772,1766,1019
20250311,151300,1424707052,1766,1770,1772,1766,16289
20250311,151200,1395913147,1770,1769,1770,1769,792
20250311,151100,1394512098,1770,1770,1770,1770,1003
20250311,151000,1392736788,1769,1769,1770,1769,4780
20250311,150900,1384279868,1771,1772,1772,1771,902
20250311,150800,1382682425,1770,1769,1770,1769,850
20250311,150700,1381177964,1769,1769,1769,1768,140
20250311,150600,1380930426,1769,1770,1770,1769,1298
20250311,150500,1378634181,1770,1770,1770,1770,38
20250311,150400,1378566921,1770,1770,1773,1770,2585
20250311,150300,1373989671,1770,1770,1770,1769,333
20250311,150200,1373400500,1773,1773,1773,1770,410
20250311,150100,1372674470,1773,1773,1773,1773,3
20250311,150000,1372669151,1773,1768,1773,1767,589
20250311,145900,1371628079,1768,1774,1774,1767,3961
20250311,145800,1364628031,1774,1776,1776,1767,2740
20250311,145700,1359782434,1767,1767,1767,1767,0
20250311,145600,1359782434,1767,1768,1768,1767,1840
20250311,145500,1356531092,1768,1769,1770,1768,673
20250311,145400,1355340866,1775,1769,1775,1769,6001
20250311,145300,1344691434,1769,1768,1769,1767,642
20250311,145200,1343557002,1768,1768,1768,1767,10169
20250311,145100,1325585545,1769,1769,1769,1769,656
20250311,145000,1324425081,1767,1767,1767,1767,0
20250311,144900,1324425081,1767,1772,1772,1767,12708
20250311,144800,1301961865,1772,1775,1775,1772,700
20250311,144700,1300720118,1782,1782,1782,1782,39
20250311,144600,1300650620,1775,1772,1775,1772,2551
20250311,144500,1296124593,1772,1772,1772,1772,82
20250311,144400,1295979289,1773,1773,1773,1773,3
20250311,144300,1295973970,1774,1774,1774,1774,306
20250311,144200,1295431126,1775,1774,1775,1774,43
20250311,144100,1295354821,1774,1772,1774,1771,357
20250311,144000,1294721993,1770,1770,1770,1770,382
20250311,143900,1294045853,1770,1770,1770,1770,18
20250311,143800,1294013993,1770,1769,1770,1769,254
20250311,143700,1293564663,1769,1770,1770,1769,664
20250311,143600,1292390017,1770,1770,1771,1770,2786
20250311,143500,1287458779,1770,1770,1770,1770,0
20250311,143400,1287458779,1770,1773,1773,1769,22839
20250311,143300,1247022899,1775,1776,1776,1774,1453
20250311,143200,1244444494,1775,1775,1775,1775,0
20250311,143100,1244444494,1775,1775,1775,1775,206
20250311,143000,1244078844,1775,1777,1777,1775,23727
20250311,142900,1201960339,1784,1784,1784,1784,100
20250311,142800,1201781939,1777,1777,1777,1777,1
20250311,142700,1201780162,1776,1776,1776,1776,317
20250311,142600,1201217170,1784,1784,1784,1784,0
20250311,142500,1201217170,1784,1784,1784,1784,501
20250311,142400,1200323386,1775,1780,1780,1775,34325
20250311,142300,1139347016,1789,1789,1789,1789,0
20250311,142200,1139347016,1789,1789,1789,1789,0
20250311,142100,1139347016,1789,1789,1789,1789,210
20250311,142000,1138971326,1789,1789,1789,1789,2306
20250311,141900,1134845892,1789,1781,1789,1779,3836
20250311,141800,1128018192,1781,1785,1785,1781,314
20250311,141700,1127457745,1780,1784,1784,1780,711
20250311,141600,1126189329,1780,1781,1781,1780,4629
20250311,141500,1117949583,1781,1782,1782,1781,599
20250311,141400,1116882721,1782,1783,1783,1782,680
20250311,141300,1115670531,1783,1784,1784,1783,120
20250311,141200,1115456551,1784,1785,1785,1784,14
20250311,141100,1115431562,1790,1784,1790,1784,3500
20250311,141000,1109182406,1782,1782,1782,1782,300
20250311,140900,1108647806,1784,1784,1784,1784,13
20250311,140800,1108624614,1785,1782,1785,1781,1431
20250311,140700,1106073526,1783,1784,1784,1783,9
20250311,140600,1106057471,1785,1787,1787,1785,301
20250311,140500,1105520184,1785,1787,1787,1785,388
20250311,140400,1104827486,1788,1790,1790,1788,1211
20250311,140300,1102661218,1790,1790,1790,1790,1731
20250311,140200,1099562728,1790,1788,1790,1788,1501
20250311,140100,1096878938,1787,1787,1787,1787,0
20250311,140000,1096878938,1787,1785,1787,1785,3264
20250311,135900,1091046874,1785,1785,1785,1785,0
20250311,135800,1091046874,1785,1780,1785,1780,113
20250311,135700,1090845220,1785,1785,1785,1785,69
20250311,135600,1090722055,1785,1785,1785,1785,0
20250311,135500,1090722055,1785,1785,1785,1785,435
20250311,135400,1089945580,1779,1779,1779,1779,623
20250311,135300,1088837263,1777,1777,1777,1777,0
20250311,135200,1088837263,1777,1777,1777,1777,0
20250311,135100,1088837263,1777,1777,1777,1777,5226
20250311,135000,1079550661,1775,1785,1785,1775,29631
20250311,134900,1026820230,1785,1785,1785,1785,1
20250311,134800,1026818445,1780,1780,1780,1780,0
20250311,134700,1026818445,1780,1780,1780,1780,721
20250311,134600,1025535065,1780,1778,1780,1776,8529
20250311,134500,1010365532,1788,1780,1788,1778,3561
20250311,134400,1004032268,1779,1792,1796,1779,33389
20250311,134300,944555853,1792,1792,1792,1792,0
20250311,134200,944555853,1792,1792,1792,1792,348
20250311,134100,943932237,1796,1796,1796,1796,0
20250311,134000,943932237,1796,1796,1796,1796,153
20250311,133900,943657449,1792,1793,1796,1792,1517
20250311,133800,940938965,1793,1790,1793,1790,5179
20250311,133700,931668196,1790,1790,1790,1790,452
20250311,133600,930859116,1790,1790,1790,1790,1
20250311,133500,930857326,1787,1790,1790,1787,19
20250311,133400,930823370,1787,1792,1792,1787,5156
20250311,133300,921603911,1792,1792,1798,1792,950
20250311,133200,919901505,1798,1793,1798,1790,5439
20250311,133100,910161182,1799,1799,1799,1799,0
20250311,133000,910161182,1799,1799,1799,1799,0
20250311,132900,910161182,1799,1799,1799,1799,297
20250311,132800,909626879,1792,1792,1792,1792,289
20250311,132700,909108991,1800,1800,1800,1800,19
20250311,132600,909074791,1800,1800,1800,1800,100
20250311,132500,908894791,1800,1800,1800,1800,1
20250311,132400,908892991,1792,1792,1792,1792,490
20250311,132300,908014911,1792,1793,1793,1792,101
20250311,132200,907833881,1795,1795,1795,1795,250
20250311,132100,907385131,1795,1794,1795,1793,696
20250311,132000,906136796,1796,1796,1796,1796,177
20250311,131900,905818904,1796,1800,1800,1796,1273
20250311,131800,903530415,1800,1800,1800,1800,100
20250311,131700,903350415,1800,1796,1800,1796,501
20250311,131600,902450615,1796,1796,1796,1796,417
20250311,131500,901701683,1796,1796,1796,1796,1003
20250311,131400,899900295,1793,1796,1797,1793,767
20250311,131300,898524163,1800,1800,1800,1800,1
20250311,131200,898522363,1805,1805,1805,1805,0
20250311,131100,898522363,1805,1805,1805,1805,0
20250311,131000,898522363,1805,1805,1805,1805,1
20250311,130900,898520558,1802,1802,1802,1802,470
20250311,130800,897673618,1808,1802,1808,1802,56
20250311,130700,897572700,1808,1808,1808,1808,370
20250311,130600,896903740,1802,1798,1802,1798,3320
20250311,130500,890927863,1798,1798,1798,1798,100
20250311,130400,890748063,1799,1796,1799,1796,500
20250311,130300,889848800,1796,1799,1799,1793,29
20250311,130200,889796786,1799,1799,1799,1799,0
20250311,130100,889796786,1799,1799,1799,1794,22
20250311,130000,889757300,1793,1794,1795,1793,5431
20250311,125900,880018968,1795,1793,1795,1793,935
20250311,125800,878342447,1789,1794,1794,1789,2512
20250311,125700,873847497,1794,1794,1794,1794,100
20250311,125600,873668097,1794,1795,1795,1794,140
20250311,125500,873416917,1795,1795,1795,1795,474
20250311,125400,872566087,1801,1801,1801,1801,0
20250311,125300,872566087,1801,1802,1802,1801,126
20250311,125200,872339046,1794,1805,1805,1794,1943
20250311,125100,868849328,1805,1824,1824,1805,201
20250311,125000,868482723,1824,1808,1824,1806,208
20250311,124900,868107055,1808,1808,1808,1808,0
20250311,124800,868107055,1808,1808,1808,1807,164
20250311,124700,867810593,1834,1834,1834,1834,12
20250311,124600,867788585,1840,1796,1840,1796,6930
20250311,124500,855228866,1796,1796,1796,1796,0
20250311,124400,855228866,1796,1796,1796,1781,1803
20250311,124300,852006248,1796,1795,1798,1781,4120
20250311,124200,844619069,1792,1792,1792,1792,56
20250311,124100,844518717,1796,1790,1796,1790,560
20250311,124000,843512963,1797,1791,1797,1790,1310
20250311,123900,841166357,1791,1790,1791,1790,522
20250311,123800,840231574,1790,1793,1793,1790,1719
20250311,123700,837152333,1793,1791,1793,1791,1835
20250311,123600,833864013,1790,1786,1790,1786,1996
20250311,123500,830292681,1790,1790,1790,1790,0
20250311,123400,830292681,1790,1783,1790,1783,50
20250311,123300,830203503,1780,1783,1783,1780,1001
20250311,123200,828421636,1780,1780,1780,1779,655
20250311,123100,827256106,1780,1780,1780,1779,1638
20250311,123000,824340468,1780,1781,1782,1780,11524
20250311,122900,803826170,1780,1785,1785,1780,14203
20250311,122800,778527447,1785,1788,1788,1785,4268
20250311,122700,770898423,1789,1790,1790,1789,26
20250311,122600,770851893,1790,1792,1792,1785,543
20250311,122500,769881359,1788,1792,1792,1787,6119
20250311,122400,758942001,1791,1790,1791,1790,1755
20250311,122300,755800431,1790,1792,1792,1789,1059
20250311,122200,753903764,1793,1791,1793,1791,170
20250311,122100,753599025,1790,1790,1790,1790,276
20250311,122000,753104985,1790,1795,1798,1790,864
20250311,121900,751557439,1793,1791,1794,1786,1674
20250311,121800,748559287,1796,1796,1796,1796,2
20250311,121700,748555695,1783,1820,1820,1782,8952
20250311,121600,732556309,1805,1790,1821,1790,4018
20250311,121500,725317924,1790,1791,1791,1790,335
20250311,121400,724718244,1791,1794,1794,1791,110
20250311,121300,724520964,1799,1790,1800,1790,2650
20250311,121200,719775132,1800,1785,1800,1785,7348
20250311,121100,706641367,1785,1785,1792,1785,19757
20250311,121000,671352642,1785,1781,1785,1780,1684
20250311,120900,668353239,1780,1789,1795,1780,7188
20250311,120800,655533933,1790,1805,1805,1790,33125
20250311,120700,596104604,1800,1804,1804,1800,5039
20250311,120600,587028553,1804,1805,1806,1804,210
20250311,120500,586649467,1805,1804,1806,1803,520
20250311,120400,585711377,1802,1806,1807,1802,5727
20250311,120300,575374226,1805,1809,1809,1805,2950
20250311,120200,570048246,1809,1814,1814,1807,7013
20250311,120100,557356873,1812,1821,1821,1812,17000
20250311,120000,526496609,1821,1829,1829,1820,7820
20250311,115900,512258180,1823,1825,1825,1823,1620
20250311,115800,509304488,1825,1825,1825,1825,10
20250311,115700,509286238,1824,1825,1825,1824,3459
20250311,115600,502977002,1825,1826,1826,1825,488
20250311,115500,502086381,1824,1824,1824,1824,0
20250311,115400,502086381,1824,1824,1824,1824,0
20250311,115300,502086381,1824,1828,1830,1824,11537
20250311,115200,481031218,1830,1830,1830,1830,4
20250311,115100,481023898,1830,1830,1830,1830,1100
20250311,115000,479010898,1830,1831,1831,1830,3240
20250311,114900,473081519,1831,1831,1831,1830,903
20250311,114800,471428245,1830,1830,1830,1830,0
20250311,114700,471428245,1830,1830,1830,1830,119
20250311,114600,471210475,1831,1831,1831,1831,730
20250311,114500,469873845,1833,1833,1833,1833,0
20250311,114400,469873845,1833,1834,1834,1833,2683
20250311,114300,464953806,1830,1831,1831,1830,175
20250311,114200,464633386,1832,1830,1832,1830,43
20250311,114100,464554612,1832,1832,1832,1826,201
20250311,114000,464187310,1834,1834,1834,1834,1
20250311,113900,464185476,1832,1832,1832,1832,238
20250311,113800,463749460,1833,1833,1833,1833,0
20250311,113700,463749460,1833,1832,1833,1832,455
20250311,113600,462915564,1825,1825,1825,1825,575
20250311,113500,461866189,1833,1833,1833,1833,1011
20250311,113400,460013026,1835,1835,1835,1835,0
20250311,113300,460013026,1835,1825,1835,1825,4471
20250311,113200,451823587,1828,1828,1828,1828,400
20250311,113100,451092387,1824,1824,1824,1824,97
20250311,113000,450915459,1829,1829,1829,1829,0
20250311,112900,450915459,1829,1829,1829,1829,0
20250311,112800,450915459,1829,1829,1829,1829,475
20250311,112700,450046684,1830,1830,1830,1830,1
20250311,112600,450044854,1832,1832,1832,1832,0
20250311,112500,450044854,1832,1832,1832,1832,0
20250311,112400,450044854,1832,1832,1832,1832,0
20250311,112300,450044854,1832,1832,1832,1832,0
20250311,112200,450044854,1832,1832,1832,1832,400
20250311,112100,449312054,1830,1830,1830,1830,0
20250311,112000,449312054,1830,1830,1830,1830,0
20250311,111900,449312054,1830,1830,1830,1830,0
20250311,111800,449312054,1830,1829,1830,1822,5605
20250311,111700,439094104,1829,1829,1829,1829,1604
20250311,111600,436160388,1834,1834,1834,1834,0
20250311,111500,436160388,1834,1829,1834,1829,421
20250311,111400,435388379,1829,1829,1829,1829,0
20250311,111300,435388379,1829,1829,1829,1829,0
20250311,111200,435388379,1829,1829,1829,1829,0
20250311,111100,435388379,1829,1829,1829,1829,0
20250311,111000,435388379,1829,1830,1830,1829,462
20250311,110900,434543372,1830,1830,1830,1830,1
20250311,110800,434541542,1822,1822,1822,1822,0
20250311,110700,434541542,1822,1822,1822,1822,0
20250311,110600,434541542,1822,1832,1832,1822,4013
20250311,110500,427225547,1833,1833,1833,1833,1
20250311,110400,427223714,1830,1828,1831,1828,1674
20250311,110300,424161395,1832,1832,1832,1832,1
20250311,110200,424159563,1833,1833,1833,1833,2
20250311,110100,424155897,1833,1833,1833,1833,1
20250311,110000,424154064,1834,1834,1834,1834,1
20250311,105900,424152230,1835,1835,1835,1835,3
20250311,105800,424146725,1837,1837,1837,1837,0
20250311,105700,424146725,1837,1837,1837,1837,0
20250311,105600,424146725,1837,1837,1837,1837,0
20250311,105500,424146725,1837,1835,1837,1835,201
20250311,105400,423777807,1833,1833,1833,1833,10
20250311,105300,423759477,1833,1832,1833,1832,539
20250311,105200,422771609,1833,1830,1833,1830,196
20250311,105100,422412926,1830,1828,1830,1828,184
20250311,105000,422076568,1829,1829,1829,1829,1
20250311,104900,422074739,1828,1829,1829,1828,249
20250311,104800,421619512,1829,1828,1829,1828,7808
20250311,104700,407346487,1829,1824,1829,1823,1201
20250311,104600,405156023,1830,1827,1830,1824,2391
20250311,104500,400789615,1828,1830,1830,1828,202
20250311,104400,400420355,1831,1831,1831,1828,1896
20250311,104300,396948962,1837,1837,1837,1837,1
20250311,104200,396947125,1837,1831,1837,1831,120
20250311,104100,396727399,1832,1832,1832,1832,89
20250311,104000,396564351,1832,1832,1832,1832,50
20250311,103900,396472751,1833,1833,1833,1832,1312
20250311,103800,394069075,1833,1834,1834,1827,178
20250311,103700,393743239,1834,1834,1834,1834,2
20250311,103600,393739571,1827,1827,1827,1827,25
20250311,103500,393693896,1840,1840,1840,1840,0
20250311,103400,393693896,1840,1840,1840,1840,0
20250311,103300,393693896,1840,1840,1840,1840,0
20250311,103200,393693896,1840,1840,1840,1840,0
20250311,103100,393693896,1840,1829,1840,1827,87
20250311,103000,393534919,1840,1846,1846,1827,1003
20250311,102900,391699069,1847,1847,1847,1847,1
20250311,102800,391697222,1840,1838,1840,1838,1563
20250311,102700,388821729,1840,1840,1840,1840,0
20250311,102600,388821729,1840,1839,1840,1829,19
20250311,102500,388786897,1829,1840,1840,1828,1515
20250311,102400,386014089,1840,1849,1850,1829,272
20250311,102300,385513093,1850,1850,1850,1850,10
20250311,102200,385494593,1850,1854,1861,1849,2869
20250311,102100,380179411,1854,1854,1854,1854,131
20250311,102000,379936537,1854,1833,1855,1833,3137
20250311,101900,374170732,1832,1829,1832,1829,975
20250311,101800,372385957,1830,1830,1830,1830,0
20250311,101700,372385957,1830,1821,1830,1821,259
20250311,101600,371914309,1833,1833,1833,1833,0
20250311,101500,371914309,1833,1833,1833,1833,0
20250311,101400,371914309,1833,1833,1833,1833,0
20250311,101300,371914309,1833,1832,1833,1821,3022
20250311,101200,366408302,1832,1827,1833,1827,1239
20250311,101100,364142293,1827,1826,1827,1826,199
20250311,101000,363778839,1827,1827,1827,1826,157
20250311,100900,363492154,1826,1820,1827,1820,3482
20250311,100800,357137020,1828,1821,1828,1821,151
20250311,100700,356861986,1829,1824,1829,1824,709
20250311,100600,355568760,1824,1824,1824,1824,500
20250311,100500,354656760,1825,1825,1825,1821,81
20250311,100400,354509135,1825,1826,1826,1825,5
20250311,100300,354500006,1826,1826,1826,1820,756
20250311,100200,353124050,1821,1827,1827,1821,2387
20250311,100100,348774558,1825,1826,1826,1825,333
20250311,100000,348166702,1829,1829,1829,1829,0
20250311,095900,348166702,1829,1829,1829,1829,0
20250311,095800,348166702,1829,1829,1829,1829,24
20250311,095700,348122806,1830,1830,1830,1830,1153
20250311,095600,346012816,1830,1831,1831,1829,8
20250311,095500,345998177,1823,1823,1823,1823,1199
20250311,095400,343812400,1822,1823,1830,1822,3284
20250311,095300,337812112,1823,1838,1838,1823,1435
20250311,095200,335187345,1838,1838,1838,1838,6
20250311,095100,335176317,1830,1826,1830,1825,2231
20250311,095000,331098033,1826,1838,1838,1826,6951
20250311,094900,318369388,1838,1838,1838,1838,49
20250311,094800,318279326,1838,1838,1838,1838,70
20250311,094700,318150666,1839,1837,1839,1837,1050
20250311,094600,316220713,1839,1837,1839,1837,2001
20250311,094500,312542480,1837,1835,1837,1835,55
20250311,094400,312441453,1840,1836,1840,1833,2200
20250311,094300,308408487,1840,1840,1841,1839,5414
20250311,094200,298447209,1845,1845,1845,1840,2422
20250311,094100,293987433,1845,1850,1850,1845,682
20250311,094000,292728740,1850,1849,1855,1846,1270
20250311,093900,290380900,1857,1854,1858,1849,3148
20250311,093800,284551298,1854,1854,1858,1854,2287
20250311,093700,280310220,1854,1854,1855,1846,3659
20250311,093600,273552951,1854,1854,1854,1854,153
20250311,093500,273269289,1854,1856,1856,1848,3631
20250311,093400,266534630,1856,1853,1857,1845,2257
20250311,093300,262363023,1853,1858,1858,1853,402
20250311,093200,261617318,1858,1861,1861,1858,13
20250311,093100,261593147,1845,1851,1855,1845,12122
20250311,093000,239206936,1855,1865,1865,1855,992
20250311,092900,237365656,1865,1856,1865,1855,6562
20250311,092800,225156264,1856,1856,1856,1856,41
20250311,092700,225080168,1844,1859,1859,1844,889
20250311,092600,223433832,1859,1840,1869,1840,6736
20250311,092500,210990674,1840,1840,1840,1831,2202
20250311,092400,206953013,1840,1841,1841,1830,1019
20250311,092300,205088045,1829,1841,1841,1829,1025
20250311,092200,203212590,1841,1842,1843,1841,2967
20250311,092100,197747371,1842,1844,1844,1842,1756
20250311,092000,194509333,1844,1845,1845,1844,73
20250311,091900,194374667,1837,1834,1838,1833,3575
20250311,091800,187813412,1834,1827,1834,1827,2657
20250311,091700,182955764,1828,1828,1828,1828,503
20250311,091600,182036280,1824,1822,1828,1822,1748
20250311,091500,178847947,1822,1822,1822,1817,1718
20250311,091400,175725429,1822,1822,1823,1820,2925
20250311,091300,170395027,1823,1827,1827,1821,1847
20250311,091200,167027727,1827,1821,1827,1821,6058
20250311,091100,155990083,1820,1812,1820,1812,2156
20250311,091000,152075037,1812,1810,1812,1810,365
20250311,090900,151414369,1802,1812,1812,1802,606
20250311,090800,150321197,1812,1804,1812,1800,10655
20250311,090700,131128624,1804,1808,1817,1804,1755
20250311,090600,127953392,1817,1818,1819,1808,5093
20250311,090500,118727289,1819,1817,1820,1812,1566
20250311,090400,115884842,1821,1811,1823,1811,357
20250311,090300,115235803,1821,1811,1825,1810,3311
20250311,090200,109239334,1811,1822,1837,1811,12435
20250311,090100,86571315,1820,1818,1822,1817,13830
20250311,090000,61404897,1817,1787,1820,1787,34171
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190600 1485732224 1765 1765 1765 1765 8167
3 20250311 190500 1485732224 1765 1765 1765 1765 0
4 20250311 190400 1485732224 1765 1765 1765 1765 0
5 20250311 190300 1485732224 1765 1765 1765 1765 0
6 20250311 190200 1485732224 1765 1765 1765 1765 0
7 20250311 190100 1485732224 1765 1765 1765 1765 0
8 20250311 190000 1485732224 1765 1765 1765 1765 0
9 20250311 185900 1485732224 1765 1765 1765 1765 0
10 20250311 185800 1485732224 1765 1765 1765 1765 0
11 20250311 185700 1485732224 1765 1765 1765 1765 0
12 20250311 185600 1485732224 1765 1765 1765 1765 0
13 20250311 185500 1485732224 1765 1765 1765 1765 0
14 20250311 185400 1485732224 1765 1765 1765 1765 0
15 20250311 185300 1485732224 1765 1765 1765 1765 0
16 20250311 185200 1485732224 1765 1765 1765 1765 0
17 20250311 185100 1485732224 1765 1765 1765 1765 0
18 20250311 185000 1485732224 1765 1765 1765 1765 0
19 20250311 184900 1485732224 1765 1765 1765 1765 0
20 20250311 184800 1485732224 1765 1765 1765 1765 0
21 20250311 184700 1485732224 1765 1765 1765 1765 0
22 20250311 184600 1485732224 1765 1765 1765 1765 0
23 20250311 184500 1485732224 1765 1765 1765 1765 0
24 20250311 184400 1485732224 1765 1765 1765 1765 0
25 20250311 184300 1485732224 1765 1765 1765 1765 0
26 20250311 184200 1485732224 1765 1765 1765 1765 0
27 20250311 184100 1485732224 1765 1765 1765 1765 0
28 20250311 184000 1485732224 1765 1765 1765 1765 0
29 20250311 183900 1485732224 1765 1765 1765 1765 0
30 20250311 183800 1485732224 1765 1765 1765 1765 0
31 20250311 183700 1485732224 1765 1765 1765 1765 0
32 20250311 183600 1485732224 1765 1765 1765 1765 8167
33 20250311 183500 1485732224 1765 1765 1765 1765 0
34 20250311 183400 1485732224 1765 1765 1765 1765 0
35 20250311 183300 1485732224 1765 1765 1765 1765 0
36 20250311 183200 1485732224 1765 1765 1765 1765 0
37 20250311 183100 1485732224 1765 1765 1765 1765 0
38 20250311 183000 1485732224 1765 1765 1765 1765 0
39 20250311 182900 1485732224 1765 1765 1765 1765 0
40 20250311 182800 1485732224 1765 1765 1765 1765 0
41 20250311 182700 1485732224 1765 1765 1765 1765 0
42 20250311 182600 1485732224 1765 1765 1765 1765 0
43 20250311 182500 1485732224 1765 1765 1765 1765 0
44 20250311 182400 1485732224 1765 1765 1765 1765 0
45 20250311 182300 1485732224 1765 1765 1765 1765 0
46 20250311 182200 1485732224 1765 1765 1765 1765 0
47 20250311 182100 1485732224 1765 1765 1765 1765 0
48 20250311 182000 1485732224 1765 1765 1765 1765 0
49 20250311 181900 1485732224 1765 1765 1765 1765 0
50 20250311 181800 1485732224 1765 1765 1765 1765 0
51 20250311 181700 1485732224 1765 1765 1765 1765 0
52 20250311 181600 1485732224 1765 1765 1765 1765 0
53 20250311 181500 1485732224 1765 1765 1765 1765 0
54 20250311 181400 1485732224 1765 1765 1765 1765 0
55 20250311 181300 1485732224 1765 1765 1765 1765 0
56 20250311 181200 1485732224 1765 1765 1765 1765 0
57 20250311 181100 1485732224 1765 1765 1765 1765 0
58 20250311 181000 1485732224 1765 1765 1765 1765 0
59 20250311 180900 1485732224 1765 1765 1765 1765 0
60 20250311 180800 1485732224 1765 1765 1765 1765 0
61 20250311 180700 1485732224 1765 1765 1765 1765 0
62 20250311 180600 1485732224 1765 1765 1765 1765 8167
63 20250311 180500 1485732224 1765 1765 1765 1765 0
64 20250311 180400 1485732224 1765 1765 1765 1765 0
65 20250311 180300 1485732224 1765 1765 1765 1765 0
66 20250311 180200 1485732224 1765 1765 1765 1765 0
67 20250311 180100 1485732224 1765 1765 1765 1765 0
68 20250311 180000 1485732224 1765 1765 1765 1765 0
69 20250311 175900 1485732224 1765 1765 1765 1765 0
70 20250311 175800 1485732224 1765 1765 1765 1765 0
71 20250311 175700 1485732224 1765 1765 1765 1765 0
72 20250311 175600 1485732224 1765 1765 1765 1765 0
73 20250311 175500 1485732224 1765 1765 1765 1765 0
74 20250311 175400 1485732224 1765 1765 1765 1765 0
75 20250311 175300 1485732224 1765 1765 1765 1765 0
76 20250311 175200 1485732224 1765 1765 1765 1765 0
77 20250311 175100 1485732224 1765 1765 1765 1765 0
78 20250311 175000 1485732224 1765 1765 1765 1765 0
79 20250311 174900 1485732224 1765 1765 1765 1765 0
80 20250311 174800 1485732224 1765 1765 1765 1765 0
81 20250311 174700 1485732224 1765 1765 1765 1765 0
82 20250311 174600 1485732224 1765 1765 1765 1765 0
83 20250311 174500 1485732224 1765 1765 1765 1765 0
84 20250311 174400 1485732224 1765 1765 1765 1765 0
85 20250311 174300 1485732224 1765 1765 1765 1765 0
86 20250311 174200 1485732224 1765 1765 1765 1765 0
87 20250311 174100 1485732224 1765 1765 1765 1765 0
88 20250311 174000 1485732224 1765 1765 1765 1765 0
89 20250311 173900 1485732224 1765 1765 1765 1765 0
90 20250311 173800 1485732224 1765 1765 1765 1765 0
91 20250311 173700 1485732224 1765 1765 1765 1765 0
92 20250311 173600 1485732224 1765 1765 1765 1765 8167
93 20250311 173500 1485732224 1765 1765 1765 1765 0
94 20250311 173400 1485732224 1765 1765 1765 1765 0
95 20250311 173300 1485732224 1765 1765 1765 1765 0
96 20250311 173200 1485732224 1765 1765 1765 1765 0
97 20250311 173100 1485732224 1765 1765 1765 1765 0
98 20250311 173000 1485732224 1765 1765 1765 1765 0
99 20250311 172900 1485732224 1765 1765 1765 1765 0
100 20250311 172800 1485732224 1765 1765 1765 1765 0
101 20250311 172700 1485732224 1765 1765 1765 1765 0
102 20250311 172600 1485732224 1765 1765 1765 1765 0
103 20250311 172500 1485732224 1765 1765 1765 1765 0
104 20250311 172400 1485732224 1765 1765 1765 1765 0
105 20250311 172300 1485732224 1765 1765 1765 1765 0
106 20250311 172200 1485732224 1765 1765 1765 1765 0
107 20250311 172100 1485732224 1765 1765 1765 1765 0
108 20250311 172000 1485732224 1765 1765 1765 1765 0
109 20250311 171900 1485732224 1765 1765 1765 1765 0
110 20250311 171800 1485732224 1765 1765 1765 1765 0
111 20250311 171700 1485732224 1765 1765 1765 1765 0
112 20250311 171600 1485732224 1765 1765 1765 1765 0
113 20250311 171500 1485732224 1765 1765 1765 1765 0
114 20250311 171400 1485732224 1765 1765 1765 1765 0
115 20250311 171300 1485732224 1765 1765 1765 1765 0
116 20250311 171200 1485732224 1765 1765 1765 1765 0
117 20250311 171100 1485732224 1765 1765 1765 1765 0
118 20250311 171000 1485732224 1765 1765 1765 1765 0
119 20250311 170900 1485732224 1765 1765 1765 1765 0
120 20250311 170800 1485732224 1765 1765 1765 1765 0
121 20250311 170700 1485732224 1765 1765 1765 1765 0
122 20250311 170600 1485732224 1765 1765 1765 1765 8167
123 20250311 170500 1485732224 1765 1765 1765 1765 0
124 20250311 170400 1485732224 1765 1765 1765 1765 0
125 20250311 170300 1485732224 1765 1765 1765 1765 0
126 20250311 170200 1485732224 1765 1765 1765 1765 0
127 20250311 170100 1485732224 1765 1765 1765 1765 0
128 20250311 170000 1485732224 1765 1765 1765 1765 0
129 20250311 165900 1485732224 1765 1765 1765 1765 0
130 20250311 165800 1485732224 1765 1765 1765 1765 0
131 20250311 165700 1485732224 1765 1765 1765 1765 0
132 20250311 165600 1485732224 1765 1765 1765 1765 0
133 20250311 165500 1485732224 1765 1765 1765 1765 0
134 20250311 165400 1485732224 1765 1765 1765 1765 0
135 20250311 165300 1485732224 1765 1765 1765 1765 0
136 20250311 165200 1485732224 1765 1765 1765 1765 0
137 20250311 165100 1485732224 1765 1765 1765 1765 0
138 20250311 165000 1485732224 1765 1765 1765 1765 0
139 20250311 164900 1485732224 1765 1765 1765 1765 0
140 20250311 164800 1485732224 1765 1765 1765 1765 0
141 20250311 164700 1485732224 1765 1765 1765 1765 0
142 20250311 164600 1485732224 1765 1765 1765 1765 0
143 20250311 164500 1485732224 1765 1765 1765 1765 0
144 20250311 164400 1485732224 1765 1765 1765 1765 0
145 20250311 164300 1485732224 1765 1765 1765 1765 0
146 20250311 164200 1485732224 1765 1765 1765 1765 0
147 20250311 164100 1485732224 1765 1765 1765 1765 0
148 20250311 164000 1485732224 1765 1765 1765 1765 0
149 20250311 163900 1485732224 1765 1765 1765 1765 0
150 20250311 163800 1485732224 1765 1765 1765 1765 0
151 20250311 163700 1485732224 1765 1765 1765 1765 0
152 20250311 163600 1485732224 1765 1765 1765 1765 8167
153 20250311 163500 1485732224 1765 1765 1765 1765 0
154 20250311 163400 1485732224 1765 1765 1765 1765 0
155 20250311 163300 1485732224 1765 1765 1765 1765 0
156 20250311 163200 1485732224 1765 1765 1765 1765 0
157 20250311 163100 1485732224 1765 1765 1765 1765 0
158 20250311 163000 1485732224 1765 1765 1765 1765 0
159 20250311 162900 1485732224 1765 1765 1765 1765 0
160 20250311 162800 1485732224 1765 1765 1765 1765 0
161 20250311 162700 1485732224 1765 1765 1765 1765 0
162 20250311 162600 1485732224 1765 1765 1765 1765 0
163 20250311 162500 1485732224 1765 1765 1765 1765 0
164 20250311 162400 1485732224 1765 1765 1765 1765 0
165 20250311 162300 1485732224 1765 1765 1765 1765 0
166 20250311 162200 1485732224 1765 1765 1765 1765 0
167 20250311 162100 1485732224 1765 1765 1765 1765 0
168 20250311 162000 1485732224 1765 1765 1765 1765 0
169 20250311 161900 1485732224 1765 1765 1765 1765 0
170 20250311 161800 1485732224 1765 1765 1765 1765 0
171 20250311 161700 1485732224 1765 1765 1765 1765 0
172 20250311 161600 1485732224 1765 1765 1765 1765 0
173 20250311 161500 1485732224 1765 1765 1765 1765 0
174 20250311 161400 1485732224 1765 1765 1765 1765 0
175 20250311 161300 1485732224 1765 1765 1765 1765 0
176 20250311 161200 1485732224 1765 1765 1765 1765 0
177 20250311 161100 1485732224 1765 1765 1765 1765 0
178 20250311 161000 1485732224 1765 1765 1765 1765 0
179 20250311 160900 1485732224 1765 1765 1765 1765 0
180 20250311 160800 1485732224 1765 1765 1765 1765 0
181 20250311 160700 1485732224 1765 1765 1765 1765 0
182 20250311 160600 1485732224 1765 1765 1765 1765 8167
183 20250311 160500 1485732224 1765 1765 1765 1765 0
184 20250311 160400 1485732224 1765 1765 1765 1765 0
185 20250311 160300 1485732224 1765 1765 1765 1765 0
186 20250311 160200 1485732224 1765 1765 1765 1765 0
187 20250311 160100 1485732224 1765 1765 1765 1765 0
188 20250311 160000 1485732224 1765 1765 1765 1765 0
189 20250311 155900 1485732224 1765 1765 1765 1765 0
190 20250311 155800 1485732224 1765 1765 1765 1765 0
191 20250311 155700 1485732224 1765 1765 1765 1765 0
192 20250311 155600 1485732224 1765 1765 1765 1765 0
193 20250311 155500 1485732224 1765 1765 1765 1765 0
194 20250311 155400 1485732224 1765 1765 1765 1765 0
195 20250311 155300 1485732224 1765 1765 1765 1765 0
196 20250311 155200 1485732224 1765 1765 1765 1765 0
197 20250311 155100 1485732224 1765 1765 1765 1765 0
198 20250311 155000 1485732224 1765 1765 1765 1765 0
199 20250311 154900 1485732224 1765 1765 1765 1765 0
200 20250311 154800 1485732224 1765 1765 1765 1765 0
201 20250311 154700 1485732224 1765 1765 1765 1765 0
202 20250311 154600 1485732224 1765 1765 1765 1765 0
203 20250311 154500 1485732224 1765 1765 1765 1765 0
204 20250311 154400 1485732224 1765 1765 1765 1765 0
205 20250311 154300 1485732224 1765 1765 1765 1765 0
206 20250311 154200 1485732224 1765 1765 1765 1765 0
207 20250311 154100 1485732224 1765 1765 1765 1765 0
208 20250311 154000 1485732224 1765 1765 1765 1765 0
209 20250311 153900 1485732224 1765 1765 1765 1765 0
210 20250311 153800 1485732224 1765 1765 1765 1765 0
211 20250311 153700 1485732224 1765 1765 1765 1765 0
212 20250311 153600 1485732224 1765 1765 1765 1765 8167
213 20250311 153500 1485732224 1765 1765 1765 1765 0
214 20250311 153400 1485732224 1765 1765 1765 1765 0
215 20250311 153300 1485732224 1765 1765 1765 1765 0
216 20250311 153200 1485732224 1765 1765 1765 1765 0
217 20250311 153100 1485732224 1765 1765 1765 1765 0
218 20250311 153000 1485732224 1765 1765 1765 1765 8167
219 20250311 152900 1471317469 1770 1770 1770 1770 0
220 20250311 152800 1471317469 1770 1770 1770 1770 0
221 20250311 152700 1471317469 1770 1770 1770 1770 0
222 20250311 152600 1471317469 1770 1770 1770 1770 0
223 20250311 152500 1471317469 1770 1770 1770 1770 0
224 20250311 152400 1471317469 1770 1770 1770 1770 0
225 20250311 152300 1471317469 1770 1770 1770 1770 0
226 20250311 152200 1471317469 1770 1770 1770 1770 0
227 20250311 152100 1471317469 1770 1770 1770 1770 0
228 20250311 152000 1471317469 1770 1770 1770 1770 0
229 20250311 151900 1471317469 1770 1761 1770 1761 29
230 20250311 151800 1471266148 1773 1770 1773 1760 17585
231 20250311 151700 1440285359 1770 1770 1770 1770 0
232 20250311 151600 1440285359 1770 1772 1772 1762 5294
233 20250311 151500 1430942291 1766 1766 1772 1766 2511
234 20250311 151400 1426506612 1766 1772 1772 1766 1019
235 20250311 151300 1424707052 1766 1770 1772 1766 16289
236 20250311 151200 1395913147 1770 1769 1770 1769 792
237 20250311 151100 1394512098 1770 1770 1770 1770 1003
238 20250311 151000 1392736788 1769 1769 1770 1769 4780
239 20250311 150900 1384279868 1771 1772 1772 1771 902
240 20250311 150800 1382682425 1770 1769 1770 1769 850
241 20250311 150700 1381177964 1769 1769 1769 1768 140
242 20250311 150600 1380930426 1769 1770 1770 1769 1298
243 20250311 150500 1378634181 1770 1770 1770 1770 38
244 20250311 150400 1378566921 1770 1770 1773 1770 2585
245 20250311 150300 1373989671 1770 1770 1770 1769 333
246 20250311 150200 1373400500 1773 1773 1773 1770 410
247 20250311 150100 1372674470 1773 1773 1773 1773 3
248 20250311 150000 1372669151 1773 1768 1773 1767 589
249 20250311 145900 1371628079 1768 1774 1774 1767 3961
250 20250311 145800 1364628031 1774 1776 1776 1767 2740
251 20250311 145700 1359782434 1767 1767 1767 1767 0
252 20250311 145600 1359782434 1767 1768 1768 1767 1840
253 20250311 145500 1356531092 1768 1769 1770 1768 673
254 20250311 145400 1355340866 1775 1769 1775 1769 6001
255 20250311 145300 1344691434 1769 1768 1769 1767 642
256 20250311 145200 1343557002 1768 1768 1768 1767 10169
257 20250311 145100 1325585545 1769 1769 1769 1769 656
258 20250311 145000 1324425081 1767 1767 1767 1767 0
259 20250311 144900 1324425081 1767 1772 1772 1767 12708
260 20250311 144800 1301961865 1772 1775 1775 1772 700
261 20250311 144700 1300720118 1782 1782 1782 1782 39
262 20250311 144600 1300650620 1775 1772 1775 1772 2551
263 20250311 144500 1296124593 1772 1772 1772 1772 82
264 20250311 144400 1295979289 1773 1773 1773 1773 3
265 20250311 144300 1295973970 1774 1774 1774 1774 306
266 20250311 144200 1295431126 1775 1774 1775 1774 43
267 20250311 144100 1295354821 1774 1772 1774 1771 357
268 20250311 144000 1294721993 1770 1770 1770 1770 382
269 20250311 143900 1294045853 1770 1770 1770 1770 18
270 20250311 143800 1294013993 1770 1769 1770 1769 254
271 20250311 143700 1293564663 1769 1770 1770 1769 664
272 20250311 143600 1292390017 1770 1770 1771 1770 2786
273 20250311 143500 1287458779 1770 1770 1770 1770 0
274 20250311 143400 1287458779 1770 1773 1773 1769 22839
275 20250311 143300 1247022899 1775 1776 1776 1774 1453
276 20250311 143200 1244444494 1775 1775 1775 1775 0
277 20250311 143100 1244444494 1775 1775 1775 1775 206
278 20250311 143000 1244078844 1775 1777 1777 1775 23727
279 20250311 142900 1201960339 1784 1784 1784 1784 100
280 20250311 142800 1201781939 1777 1777 1777 1777 1
281 20250311 142700 1201780162 1776 1776 1776 1776 317
282 20250311 142600 1201217170 1784 1784 1784 1784 0
283 20250311 142500 1201217170 1784 1784 1784 1784 501
284 20250311 142400 1200323386 1775 1780 1780 1775 34325
285 20250311 142300 1139347016 1789 1789 1789 1789 0
286 20250311 142200 1139347016 1789 1789 1789 1789 0
287 20250311 142100 1139347016 1789 1789 1789 1789 210
288 20250311 142000 1138971326 1789 1789 1789 1789 2306
289 20250311 141900 1134845892 1789 1781 1789 1779 3836
290 20250311 141800 1128018192 1781 1785 1785 1781 314
291 20250311 141700 1127457745 1780 1784 1784 1780 711
292 20250311 141600 1126189329 1780 1781 1781 1780 4629
293 20250311 141500 1117949583 1781 1782 1782 1781 599
294 20250311 141400 1116882721 1782 1783 1783 1782 680
295 20250311 141300 1115670531 1783 1784 1784 1783 120
296 20250311 141200 1115456551 1784 1785 1785 1784 14
297 20250311 141100 1115431562 1790 1784 1790 1784 3500
298 20250311 141000 1109182406 1782 1782 1782 1782 300
299 20250311 140900 1108647806 1784 1784 1784 1784 13
300 20250311 140800 1108624614 1785 1782 1785 1781 1431
301 20250311 140700 1106073526 1783 1784 1784 1783 9
302 20250311 140600 1106057471 1785 1787 1787 1785 301
303 20250311 140500 1105520184 1785 1787 1787 1785 388
304 20250311 140400 1104827486 1788 1790 1790 1788 1211
305 20250311 140300 1102661218 1790 1790 1790 1790 1731
306 20250311 140200 1099562728 1790 1788 1790 1788 1501
307 20250311 140100 1096878938 1787 1787 1787 1787 0
308 20250311 140000 1096878938 1787 1785 1787 1785 3264
309 20250311 135900 1091046874 1785 1785 1785 1785 0
310 20250311 135800 1091046874 1785 1780 1785 1780 113
311 20250311 135700 1090845220 1785 1785 1785 1785 69
312 20250311 135600 1090722055 1785 1785 1785 1785 0
313 20250311 135500 1090722055 1785 1785 1785 1785 435
314 20250311 135400 1089945580 1779 1779 1779 1779 623
315 20250311 135300 1088837263 1777 1777 1777 1777 0
316 20250311 135200 1088837263 1777 1777 1777 1777 0
317 20250311 135100 1088837263 1777 1777 1777 1777 5226
318 20250311 135000 1079550661 1775 1785 1785 1775 29631
319 20250311 134900 1026820230 1785 1785 1785 1785 1
320 20250311 134800 1026818445 1780 1780 1780 1780 0
321 20250311 134700 1026818445 1780 1780 1780 1780 721
322 20250311 134600 1025535065 1780 1778 1780 1776 8529
323 20250311 134500 1010365532 1788 1780 1788 1778 3561
324 20250311 134400 1004032268 1779 1792 1796 1779 33389
325 20250311 134300 944555853 1792 1792 1792 1792 0
326 20250311 134200 944555853 1792 1792 1792 1792 348
327 20250311 134100 943932237 1796 1796 1796 1796 0
328 20250311 134000 943932237 1796 1796 1796 1796 153
329 20250311 133900 943657449 1792 1793 1796 1792 1517
330 20250311 133800 940938965 1793 1790 1793 1790 5179
331 20250311 133700 931668196 1790 1790 1790 1790 452
332 20250311 133600 930859116 1790 1790 1790 1790 1
333 20250311 133500 930857326 1787 1790 1790 1787 19
334 20250311 133400 930823370 1787 1792 1792 1787 5156
335 20250311 133300 921603911 1792 1792 1798 1792 950
336 20250311 133200 919901505 1798 1793 1798 1790 5439
337 20250311 133100 910161182 1799 1799 1799 1799 0
338 20250311 133000 910161182 1799 1799 1799 1799 0
339 20250311 132900 910161182 1799 1799 1799 1799 297
340 20250311 132800 909626879 1792 1792 1792 1792 289
341 20250311 132700 909108991 1800 1800 1800 1800 19
342 20250311 132600 909074791 1800 1800 1800 1800 100
343 20250311 132500 908894791 1800 1800 1800 1800 1
344 20250311 132400 908892991 1792 1792 1792 1792 490
345 20250311 132300 908014911 1792 1793 1793 1792 101
346 20250311 132200 907833881 1795 1795 1795 1795 250
347 20250311 132100 907385131 1795 1794 1795 1793 696
348 20250311 132000 906136796 1796 1796 1796 1796 177
349 20250311 131900 905818904 1796 1800 1800 1796 1273
350 20250311 131800 903530415 1800 1800 1800 1800 100
351 20250311 131700 903350415 1800 1796 1800 1796 501
352 20250311 131600 902450615 1796 1796 1796 1796 417
353 20250311 131500 901701683 1796 1796 1796 1796 1003
354 20250311 131400 899900295 1793 1796 1797 1793 767
355 20250311 131300 898524163 1800 1800 1800 1800 1
356 20250311 131200 898522363 1805 1805 1805 1805 0
357 20250311 131100 898522363 1805 1805 1805 1805 0
358 20250311 131000 898522363 1805 1805 1805 1805 1
359 20250311 130900 898520558 1802 1802 1802 1802 470
360 20250311 130800 897673618 1808 1802 1808 1802 56
361 20250311 130700 897572700 1808 1808 1808 1808 370
362 20250311 130600 896903740 1802 1798 1802 1798 3320
363 20250311 130500 890927863 1798 1798 1798 1798 100
364 20250311 130400 890748063 1799 1796 1799 1796 500
365 20250311 130300 889848800 1796 1799 1799 1793 29
366 20250311 130200 889796786 1799 1799 1799 1799 0
367 20250311 130100 889796786 1799 1799 1799 1794 22
368 20250311 130000 889757300 1793 1794 1795 1793 5431
369 20250311 125900 880018968 1795 1793 1795 1793 935
370 20250311 125800 878342447 1789 1794 1794 1789 2512
371 20250311 125700 873847497 1794 1794 1794 1794 100
372 20250311 125600 873668097 1794 1795 1795 1794 140
373 20250311 125500 873416917 1795 1795 1795 1795 474
374 20250311 125400 872566087 1801 1801 1801 1801 0
375 20250311 125300 872566087 1801 1802 1802 1801 126
376 20250311 125200 872339046 1794 1805 1805 1794 1943
377 20250311 125100 868849328 1805 1824 1824 1805 201
378 20250311 125000 868482723 1824 1808 1824 1806 208
379 20250311 124900 868107055 1808 1808 1808 1808 0
380 20250311 124800 868107055 1808 1808 1808 1807 164
381 20250311 124700 867810593 1834 1834 1834 1834 12
382 20250311 124600 867788585 1840 1796 1840 1796 6930
383 20250311 124500 855228866 1796 1796 1796 1796 0
384 20250311 124400 855228866 1796 1796 1796 1781 1803
385 20250311 124300 852006248 1796 1795 1798 1781 4120
386 20250311 124200 844619069 1792 1792 1792 1792 56
387 20250311 124100 844518717 1796 1790 1796 1790 560
388 20250311 124000 843512963 1797 1791 1797 1790 1310
389 20250311 123900 841166357 1791 1790 1791 1790 522
390 20250311 123800 840231574 1790 1793 1793 1790 1719
391 20250311 123700 837152333 1793 1791 1793 1791 1835
392 20250311 123600 833864013 1790 1786 1790 1786 1996
393 20250311 123500 830292681 1790 1790 1790 1790 0
394 20250311 123400 830292681 1790 1783 1790 1783 50
395 20250311 123300 830203503 1780 1783 1783 1780 1001
396 20250311 123200 828421636 1780 1780 1780 1779 655
397 20250311 123100 827256106 1780 1780 1780 1779 1638
398 20250311 123000 824340468 1780 1781 1782 1780 11524
399 20250311 122900 803826170 1780 1785 1785 1780 14203
400 20250311 122800 778527447 1785 1788 1788 1785 4268
401 20250311 122700 770898423 1789 1790 1790 1789 26
402 20250311 122600 770851893 1790 1792 1792 1785 543
403 20250311 122500 769881359 1788 1792 1792 1787 6119
404 20250311 122400 758942001 1791 1790 1791 1790 1755
405 20250311 122300 755800431 1790 1792 1792 1789 1059
406 20250311 122200 753903764 1793 1791 1793 1791 170
407 20250311 122100 753599025 1790 1790 1790 1790 276
408 20250311 122000 753104985 1790 1795 1798 1790 864
409 20250311 121900 751557439 1793 1791 1794 1786 1674
410 20250311 121800 748559287 1796 1796 1796 1796 2
411 20250311 121700 748555695 1783 1820 1820 1782 8952
412 20250311 121600 732556309 1805 1790 1821 1790 4018
413 20250311 121500 725317924 1790 1791 1791 1790 335
414 20250311 121400 724718244 1791 1794 1794 1791 110
415 20250311 121300 724520964 1799 1790 1800 1790 2650
416 20250311 121200 719775132 1800 1785 1800 1785 7348
417 20250311 121100 706641367 1785 1785 1792 1785 19757
418 20250311 121000 671352642 1785 1781 1785 1780 1684
419 20250311 120900 668353239 1780 1789 1795 1780 7188
420 20250311 120800 655533933 1790 1805 1805 1790 33125
421 20250311 120700 596104604 1800 1804 1804 1800 5039
422 20250311 120600 587028553 1804 1805 1806 1804 210
423 20250311 120500 586649467 1805 1804 1806 1803 520
424 20250311 120400 585711377 1802 1806 1807 1802 5727
425 20250311 120300 575374226 1805 1809 1809 1805 2950
426 20250311 120200 570048246 1809 1814 1814 1807 7013
427 20250311 120100 557356873 1812 1821 1821 1812 17000
428 20250311 120000 526496609 1821 1829 1829 1820 7820
429 20250311 115900 512258180 1823 1825 1825 1823 1620
430 20250311 115800 509304488 1825 1825 1825 1825 10
431 20250311 115700 509286238 1824 1825 1825 1824 3459
432 20250311 115600 502977002 1825 1826 1826 1825 488
433 20250311 115500 502086381 1824 1824 1824 1824 0
434 20250311 115400 502086381 1824 1824 1824 1824 0
435 20250311 115300 502086381 1824 1828 1830 1824 11537
436 20250311 115200 481031218 1830 1830 1830 1830 4
437 20250311 115100 481023898 1830 1830 1830 1830 1100
438 20250311 115000 479010898 1830 1831 1831 1830 3240
439 20250311 114900 473081519 1831 1831 1831 1830 903
440 20250311 114800 471428245 1830 1830 1830 1830 0
441 20250311 114700 471428245 1830 1830 1830 1830 119
442 20250311 114600 471210475 1831 1831 1831 1831 730
443 20250311 114500 469873845 1833 1833 1833 1833 0
444 20250311 114400 469873845 1833 1834 1834 1833 2683
445 20250311 114300 464953806 1830 1831 1831 1830 175
446 20250311 114200 464633386 1832 1830 1832 1830 43
447 20250311 114100 464554612 1832 1832 1832 1826 201
448 20250311 114000 464187310 1834 1834 1834 1834 1
449 20250311 113900 464185476 1832 1832 1832 1832 238
450 20250311 113800 463749460 1833 1833 1833 1833 0
451 20250311 113700 463749460 1833 1832 1833 1832 455
452 20250311 113600 462915564 1825 1825 1825 1825 575
453 20250311 113500 461866189 1833 1833 1833 1833 1011
454 20250311 113400 460013026 1835 1835 1835 1835 0
455 20250311 113300 460013026 1835 1825 1835 1825 4471
456 20250311 113200 451823587 1828 1828 1828 1828 400
457 20250311 113100 451092387 1824 1824 1824 1824 97
458 20250311 113000 450915459 1829 1829 1829 1829 0
459 20250311 112900 450915459 1829 1829 1829 1829 0
460 20250311 112800 450915459 1829 1829 1829 1829 475
461 20250311 112700 450046684 1830 1830 1830 1830 1
462 20250311 112600 450044854 1832 1832 1832 1832 0
463 20250311 112500 450044854 1832 1832 1832 1832 0
464 20250311 112400 450044854 1832 1832 1832 1832 0
465 20250311 112300 450044854 1832 1832 1832 1832 0
466 20250311 112200 450044854 1832 1832 1832 1832 400
467 20250311 112100 449312054 1830 1830 1830 1830 0
468 20250311 112000 449312054 1830 1830 1830 1830 0
469 20250311 111900 449312054 1830 1830 1830 1830 0
470 20250311 111800 449312054 1830 1829 1830 1822 5605
471 20250311 111700 439094104 1829 1829 1829 1829 1604
472 20250311 111600 436160388 1834 1834 1834 1834 0
473 20250311 111500 436160388 1834 1829 1834 1829 421
474 20250311 111400 435388379 1829 1829 1829 1829 0
475 20250311 111300 435388379 1829 1829 1829 1829 0
476 20250311 111200 435388379 1829 1829 1829 1829 0
477 20250311 111100 435388379 1829 1829 1829 1829 0
478 20250311 111000 435388379 1829 1830 1830 1829 462
479 20250311 110900 434543372 1830 1830 1830 1830 1
480 20250311 110800 434541542 1822 1822 1822 1822 0
481 20250311 110700 434541542 1822 1822 1822 1822 0
482 20250311 110600 434541542 1822 1832 1832 1822 4013
483 20250311 110500 427225547 1833 1833 1833 1833 1
484 20250311 110400 427223714 1830 1828 1831 1828 1674
485 20250311 110300 424161395 1832 1832 1832 1832 1
486 20250311 110200 424159563 1833 1833 1833 1833 2
487 20250311 110100 424155897 1833 1833 1833 1833 1
488 20250311 110000 424154064 1834 1834 1834 1834 1
489 20250311 105900 424152230 1835 1835 1835 1835 3
490 20250311 105800 424146725 1837 1837 1837 1837 0
491 20250311 105700 424146725 1837 1837 1837 1837 0
492 20250311 105600 424146725 1837 1837 1837 1837 0
493 20250311 105500 424146725 1837 1835 1837 1835 201
494 20250311 105400 423777807 1833 1833 1833 1833 10
495 20250311 105300 423759477 1833 1832 1833 1832 539
496 20250311 105200 422771609 1833 1830 1833 1830 196
497 20250311 105100 422412926 1830 1828 1830 1828 184
498 20250311 105000 422076568 1829 1829 1829 1829 1
499 20250311 104900 422074739 1828 1829 1829 1828 249
500 20250311 104800 421619512 1829 1828 1829 1828 7808
501 20250311 104700 407346487 1829 1824 1829 1823 1201
502 20250311 104600 405156023 1830 1827 1830 1824 2391
503 20250311 104500 400789615 1828 1830 1830 1828 202
504 20250311 104400 400420355 1831 1831 1831 1828 1896
505 20250311 104300 396948962 1837 1837 1837 1837 1
506 20250311 104200 396947125 1837 1831 1837 1831 120
507 20250311 104100 396727399 1832 1832 1832 1832 89
508 20250311 104000 396564351 1832 1832 1832 1832 50
509 20250311 103900 396472751 1833 1833 1833 1832 1312
510 20250311 103800 394069075 1833 1834 1834 1827 178
511 20250311 103700 393743239 1834 1834 1834 1834 2
512 20250311 103600 393739571 1827 1827 1827 1827 25
513 20250311 103500 393693896 1840 1840 1840 1840 0
514 20250311 103400 393693896 1840 1840 1840 1840 0
515 20250311 103300 393693896 1840 1840 1840 1840 0
516 20250311 103200 393693896 1840 1840 1840 1840 0
517 20250311 103100 393693896 1840 1829 1840 1827 87
518 20250311 103000 393534919 1840 1846 1846 1827 1003
519 20250311 102900 391699069 1847 1847 1847 1847 1
520 20250311 102800 391697222 1840 1838 1840 1838 1563
521 20250311 102700 388821729 1840 1840 1840 1840 0
522 20250311 102600 388821729 1840 1839 1840 1829 19
523 20250311 102500 388786897 1829 1840 1840 1828 1515
524 20250311 102400 386014089 1840 1849 1850 1829 272
525 20250311 102300 385513093 1850 1850 1850 1850 10
526 20250311 102200 385494593 1850 1854 1861 1849 2869
527 20250311 102100 380179411 1854 1854 1854 1854 131
528 20250311 102000 379936537 1854 1833 1855 1833 3137
529 20250311 101900 374170732 1832 1829 1832 1829 975
530 20250311 101800 372385957 1830 1830 1830 1830 0
531 20250311 101700 372385957 1830 1821 1830 1821 259
532 20250311 101600 371914309 1833 1833 1833 1833 0
533 20250311 101500 371914309 1833 1833 1833 1833 0
534 20250311 101400 371914309 1833 1833 1833 1833 0
535 20250311 101300 371914309 1833 1832 1833 1821 3022
536 20250311 101200 366408302 1832 1827 1833 1827 1239
537 20250311 101100 364142293 1827 1826 1827 1826 199
538 20250311 101000 363778839 1827 1827 1827 1826 157
539 20250311 100900 363492154 1826 1820 1827 1820 3482
540 20250311 100800 357137020 1828 1821 1828 1821 151
541 20250311 100700 356861986 1829 1824 1829 1824 709
542 20250311 100600 355568760 1824 1824 1824 1824 500
543 20250311 100500 354656760 1825 1825 1825 1821 81
544 20250311 100400 354509135 1825 1826 1826 1825 5
545 20250311 100300 354500006 1826 1826 1826 1820 756
546 20250311 100200 353124050 1821 1827 1827 1821 2387
547 20250311 100100 348774558 1825 1826 1826 1825 333
548 20250311 100000 348166702 1829 1829 1829 1829 0
549 20250311 095900 348166702 1829 1829 1829 1829 0
550 20250311 095800 348166702 1829 1829 1829 1829 24
551 20250311 095700 348122806 1830 1830 1830 1830 1153
552 20250311 095600 346012816 1830 1831 1831 1829 8
553 20250311 095500 345998177 1823 1823 1823 1823 1199
554 20250311 095400 343812400 1822 1823 1830 1822 3284
555 20250311 095300 337812112 1823 1838 1838 1823 1435
556 20250311 095200 335187345 1838 1838 1838 1838 6
557 20250311 095100 335176317 1830 1826 1830 1825 2231
558 20250311 095000 331098033 1826 1838 1838 1826 6951
559 20250311 094900 318369388 1838 1838 1838 1838 49
560 20250311 094800 318279326 1838 1838 1838 1838 70
561 20250311 094700 318150666 1839 1837 1839 1837 1050
562 20250311 094600 316220713 1839 1837 1839 1837 2001
563 20250311 094500 312542480 1837 1835 1837 1835 55
564 20250311 094400 312441453 1840 1836 1840 1833 2200
565 20250311 094300 308408487 1840 1840 1841 1839 5414
566 20250311 094200 298447209 1845 1845 1845 1840 2422
567 20250311 094100 293987433 1845 1850 1850 1845 682
568 20250311 094000 292728740 1850 1849 1855 1846 1270
569 20250311 093900 290380900 1857 1854 1858 1849 3148
570 20250311 093800 284551298 1854 1854 1858 1854 2287
571 20250311 093700 280310220 1854 1854 1855 1846 3659
572 20250311 093600 273552951 1854 1854 1854 1854 153
573 20250311 093500 273269289 1854 1856 1856 1848 3631
574 20250311 093400 266534630 1856 1853 1857 1845 2257
575 20250311 093300 262363023 1853 1858 1858 1853 402
576 20250311 093200 261617318 1858 1861 1861 1858 13
577 20250311 093100 261593147 1845 1851 1855 1845 12122
578 20250311 093000 239206936 1855 1865 1865 1855 992
579 20250311 092900 237365656 1865 1856 1865 1855 6562
580 20250311 092800 225156264 1856 1856 1856 1856 41
581 20250311 092700 225080168 1844 1859 1859 1844 889
582 20250311 092600 223433832 1859 1840 1869 1840 6736
583 20250311 092500 210990674 1840 1840 1840 1831 2202
584 20250311 092400 206953013 1840 1841 1841 1830 1019
585 20250311 092300 205088045 1829 1841 1841 1829 1025
586 20250311 092200 203212590 1841 1842 1843 1841 2967
587 20250311 092100 197747371 1842 1844 1844 1842 1756
588 20250311 092000 194509333 1844 1845 1845 1844 73
589 20250311 091900 194374667 1837 1834 1838 1833 3575
590 20250311 091800 187813412 1834 1827 1834 1827 2657
591 20250311 091700 182955764 1828 1828 1828 1828 503
592 20250311 091600 182036280 1824 1822 1828 1822 1748
593 20250311 091500 178847947 1822 1822 1822 1817 1718
594 20250311 091400 175725429 1822 1822 1823 1820 2925
595 20250311 091300 170395027 1823 1827 1827 1821 1847
596 20250311 091200 167027727 1827 1821 1827 1821 6058
597 20250311 091100 155990083 1820 1812 1820 1812 2156
598 20250311 091000 152075037 1812 1810 1812 1810 365
599 20250311 090900 151414369 1802 1812 1812 1802 606
600 20250311 090800 150321197 1812 1804 1812 1800 10655
601 20250311 090700 131128624 1804 1808 1817 1804 1755
602 20250311 090600 127953392 1817 1818 1819 1808 5093
603 20250311 090500 118727289 1819 1817 1820 1812 1566
604 20250311 090400 115884842 1821 1811 1823 1811 357
605 20250311 090300 115235803 1821 1811 1825 1810 3311
606 20250311 090200 109239334 1811 1822 1837 1811 12435
607 20250311 090100 86571315 1820 1818 1822 1817 13830
608 20250311 090000 61404897 1817 1787 1820 1787 34171

1
018500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,71106,46754933,136523520,89769471360,0.15
20250306,69902,46754933,146095180,97717809970,0.15
20250305,72187,46754933,142930260,92574767340,0.15
20250304,73304,46754933,140743680,89769471360,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 71106 46754933 136523520 89769471360 0.15
3 20250306 69902 46754933 146095180 97717809970 0.15
4 20250305 72187 46754933 142930260 92574767340 0.15
5 20250304 73304 46754933 140743680 89769471360 0.16