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

656
072770/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195400,991957967,1507,1507,1507,1507,3506
20250311,195300,991957967,1507,1507,1507,1507,0
20250311,195200,991957967,1507,1507,1507,1507,0
20250311,195100,991957967,1507,1507,1507,1507,0
20250311,195000,991957967,1507,1507,1507,1507,0
20250311,194900,991957967,1507,1507,1507,1507,0
20250311,194800,991957967,1507,1507,1507,1507,0
20250311,194700,991957967,1507,1507,1507,1507,0
20250311,194600,991957967,1507,1507,1507,1507,0
20250311,194500,991957967,1507,1507,1507,1507,0
20250311,194400,991957967,1507,1507,1507,1507,0
20250311,194300,991957967,1507,1507,1507,1507,0
20250311,194200,991957967,1507,1507,1507,1507,0
20250311,194100,991957967,1507,1507,1507,1507,0
20250311,194000,991957967,1507,1507,1507,1507,0
20250311,193900,991957967,1507,1507,1507,1507,0
20250311,193800,991957967,1507,1507,1507,1507,0
20250311,193700,991957967,1507,1507,1507,1507,0
20250311,193600,991957967,1507,1507,1507,1507,0
20250311,193500,991957967,1507,1507,1507,1507,0
20250311,193400,991957967,1507,1507,1507,1507,0
20250311,193300,991957967,1507,1507,1507,1507,0
20250311,193200,991957967,1507,1507,1507,1507,0
20250311,193100,991957967,1507,1507,1507,1507,0
20250311,193000,991957967,1507,1507,1507,1507,0
20250311,192900,991957967,1507,1507,1507,1507,0
20250311,192800,991957967,1507,1507,1507,1507,0
20250311,192700,991957967,1507,1507,1507,1507,0
20250311,192600,991957967,1507,1507,1507,1507,0
20250311,192500,991957967,1507,1507,1507,1507,0
20250311,192400,991957967,1507,1507,1507,1507,3506
20250311,192300,991957967,1507,1507,1507,1507,0
20250311,192200,991957967,1507,1507,1507,1507,0
20250311,192100,991957967,1507,1507,1507,1507,0
20250311,192000,991957967,1507,1507,1507,1507,0
20250311,191900,991957967,1507,1507,1507,1507,0
20250311,191800,991957967,1507,1507,1507,1507,0
20250311,191700,991957967,1507,1507,1507,1507,0
20250311,191600,991957967,1507,1507,1507,1507,0
20250311,191500,991957967,1507,1507,1507,1507,0
20250311,191400,991957967,1507,1507,1507,1507,0
20250311,191300,991957967,1507,1507,1507,1507,0
20250311,191200,991957967,1507,1507,1507,1507,0
20250311,191100,991957967,1507,1507,1507,1507,0
20250311,191000,991957967,1507,1507,1507,1507,0
20250311,190900,991957967,1507,1507,1507,1507,0
20250311,190800,991957967,1507,1507,1507,1507,0
20250311,190700,991957967,1507,1507,1507,1507,0
20250311,190600,991957967,1507,1507,1507,1507,0
20250311,190500,991957967,1507,1507,1507,1507,0
20250311,190400,991957967,1507,1507,1507,1507,0
20250311,190300,991957967,1507,1507,1507,1507,0
20250311,190200,991957967,1507,1507,1507,1507,0
20250311,190100,991957967,1507,1507,1507,1507,0
20250311,190000,991957967,1507,1507,1507,1507,0
20250311,185900,991957967,1507,1507,1507,1507,0
20250311,185800,991957967,1507,1507,1507,1507,0
20250311,185700,991957967,1507,1507,1507,1507,0
20250311,185600,991957967,1507,1507,1507,1507,0
20250311,185500,991957967,1507,1507,1507,1507,0
20250311,185400,991957967,1507,1507,1507,1507,3506
20250311,185300,991957967,1507,1507,1507,1507,0
20250311,185200,991957967,1507,1507,1507,1507,0
20250311,185100,991957967,1507,1507,1507,1507,0
20250311,185000,991957967,1507,1507,1507,1507,0
20250311,184900,991957967,1507,1507,1507,1507,0
20250311,184800,991957967,1507,1507,1507,1507,0
20250311,184700,991957967,1507,1507,1507,1507,0
20250311,184600,991957967,1507,1507,1507,1507,0
20250311,184500,991957967,1507,1507,1507,1507,0
20250311,184400,991957967,1507,1507,1507,1507,0
20250311,184300,991957967,1507,1507,1507,1507,0
20250311,184200,991957967,1507,1507,1507,1507,0
20250311,184100,991957967,1507,1507,1507,1507,0
20250311,184000,991957967,1507,1507,1507,1507,0
20250311,183900,991957967,1507,1507,1507,1507,0
20250311,183800,991957967,1507,1507,1507,1507,0
20250311,183700,991957967,1507,1507,1507,1507,0
20250311,183600,991957967,1507,1507,1507,1507,0
20250311,183500,991957967,1507,1507,1507,1507,0
20250311,183400,991957967,1507,1507,1507,1507,0
20250311,183300,991957967,1507,1507,1507,1507,0
20250311,183200,991957967,1507,1507,1507,1507,0
20250311,183100,991957967,1507,1507,1507,1507,0
20250311,183000,991957967,1507,1507,1507,1507,0
20250311,182900,991957967,1507,1507,1507,1507,0
20250311,182800,991957967,1507,1507,1507,1507,0
20250311,182700,991957967,1507,1507,1507,1507,0
20250311,182600,991957967,1507,1507,1507,1507,0
20250311,182500,991957967,1507,1507,1507,1507,0
20250311,182400,991957967,1507,1507,1507,1507,3506
20250311,182300,991957967,1507,1507,1507,1507,0
20250311,182200,991957967,1507,1507,1507,1507,0
20250311,182100,991957967,1507,1507,1507,1507,0
20250311,182000,991957967,1507,1507,1507,1507,0
20250311,181900,991957967,1507,1507,1507,1507,0
20250311,181800,991957967,1507,1507,1507,1507,0
20250311,181700,991957967,1507,1507,1507,1507,0
20250311,181600,991957967,1507,1507,1507,1507,0
20250311,181500,991957967,1507,1507,1507,1507,0
20250311,181400,991957967,1507,1507,1507,1507,0
20250311,181300,991957967,1507,1507,1507,1507,0
20250311,181200,991957967,1507,1507,1507,1507,0
20250311,181100,991957967,1507,1507,1507,1507,0
20250311,181000,991957967,1507,1507,1507,1507,0
20250311,180900,991957967,1507,1507,1507,1507,0
20250311,180800,991957967,1507,1507,1507,1507,0
20250311,180700,991957967,1507,1507,1507,1507,0
20250311,180600,991957967,1507,1507,1507,1507,0
20250311,180500,991957967,1507,1507,1507,1507,0
20250311,180400,991957967,1507,1507,1507,1507,0
20250311,180300,991957967,1507,1507,1507,1507,0
20250311,180200,991957967,1507,1507,1507,1507,0
20250311,180100,991957967,1507,1507,1507,1507,0
20250311,180000,991957967,1507,1507,1507,1507,0
20250311,175900,991957967,1507,1507,1507,1507,0
20250311,175800,991957967,1507,1507,1507,1507,0
20250311,175700,991957967,1507,1507,1507,1507,0
20250311,175600,991957967,1507,1507,1507,1507,0
20250311,175500,991957967,1507,1507,1507,1507,0
20250311,175400,991957967,1507,1507,1507,1507,3506
20250311,175300,991957967,1507,1507,1507,1507,0
20250311,175200,991957967,1507,1507,1507,1507,0
20250311,175100,991957967,1507,1507,1507,1507,0
20250311,175000,991957967,1507,1507,1507,1507,0
20250311,174900,991957967,1507,1507,1507,1507,0
20250311,174800,991957967,1507,1507,1507,1507,0
20250311,174700,991957967,1507,1507,1507,1507,0
20250311,174600,991957967,1507,1507,1507,1507,0
20250311,174500,991957967,1507,1507,1507,1507,0
20250311,174400,991957967,1507,1507,1507,1507,0
20250311,174300,991957967,1507,1507,1507,1507,0
20250311,174200,991957967,1507,1507,1507,1507,0
20250311,174100,991957967,1507,1507,1507,1507,0
20250311,174000,991957967,1507,1507,1507,1507,0
20250311,173900,991957967,1507,1507,1507,1507,0
20250311,173800,991957967,1507,1507,1507,1507,0
20250311,173700,991957967,1507,1507,1507,1507,0
20250311,173600,991957967,1507,1507,1507,1507,0
20250311,173500,991957967,1507,1507,1507,1507,0
20250311,173400,991957967,1507,1507,1507,1507,0
20250311,173300,991957967,1507,1507,1507,1507,0
20250311,173200,991957967,1507,1507,1507,1507,0
20250311,173100,991957967,1507,1507,1507,1507,0
20250311,173000,991957967,1507,1507,1507,1507,0
20250311,172900,991957967,1507,1507,1507,1507,0
20250311,172800,991957967,1507,1507,1507,1507,0
20250311,172700,991957967,1507,1507,1507,1507,0
20250311,172600,991957967,1507,1507,1507,1507,0
20250311,172500,991957967,1507,1507,1507,1507,0
20250311,172400,991957967,1507,1507,1507,1507,3506
20250311,172300,991957967,1507,1507,1507,1507,0
20250311,172200,991957967,1507,1507,1507,1507,0
20250311,172100,991957967,1507,1507,1507,1507,0
20250311,172000,991957967,1507,1507,1507,1507,0
20250311,171900,991957967,1507,1507,1507,1507,0
20250311,171800,991957967,1507,1507,1507,1507,0
20250311,171700,991957967,1507,1507,1507,1507,0
20250311,171600,991957967,1507,1507,1507,1507,0
20250311,171500,991957967,1507,1507,1507,1507,0
20250311,171400,991957967,1507,1507,1507,1507,0
20250311,171300,991957967,1507,1507,1507,1507,0
20250311,171200,991957967,1507,1507,1507,1507,0
20250311,171100,991957967,1507,1507,1507,1507,0
20250311,171000,991957967,1507,1507,1507,1507,0
20250311,170900,991957967,1507,1507,1507,1507,0
20250311,170800,991957967,1507,1507,1507,1507,0
20250311,170700,991957967,1507,1507,1507,1507,0
20250311,170600,991957967,1507,1507,1507,1507,0
20250311,170500,991957967,1507,1507,1507,1507,0
20250311,170400,991957967,1507,1507,1507,1507,0
20250311,170300,991957967,1507,1507,1507,1507,0
20250311,170200,991957967,1507,1507,1507,1507,0
20250311,170100,991957967,1507,1507,1507,1507,0
20250311,170000,991957967,1507,1507,1507,1507,0
20250311,165900,991957967,1507,1507,1507,1507,0
20250311,165800,991957967,1507,1507,1507,1507,0
20250311,165700,991957967,1507,1507,1507,1507,0
20250311,165600,991957967,1507,1507,1507,1507,0
20250311,165500,991957967,1507,1507,1507,1507,0
20250311,165400,991957967,1507,1507,1507,1507,3506
20250311,165300,991957967,1507,1507,1507,1507,0
20250311,165200,991957967,1507,1507,1507,1507,0
20250311,165100,991957967,1507,1507,1507,1507,0
20250311,165000,991957967,1507,1507,1507,1507,0
20250311,164900,991957967,1507,1507,1507,1507,0
20250311,164800,991957967,1507,1507,1507,1507,0
20250311,164700,991957967,1507,1507,1507,1507,0
20250311,164600,991957967,1507,1507,1507,1507,0
20250311,164500,991957967,1507,1507,1507,1507,0
20250311,164400,991957967,1507,1507,1507,1507,0
20250311,164300,991957967,1507,1507,1507,1507,0
20250311,164200,991957967,1507,1507,1507,1507,0
20250311,164100,991957967,1507,1507,1507,1507,0
20250311,164000,991957967,1507,1507,1507,1507,0
20250311,163900,991957967,1507,1507,1507,1507,0
20250311,163800,991957967,1507,1507,1507,1507,0
20250311,163700,991957967,1507,1507,1507,1507,0
20250311,163600,991957967,1507,1507,1507,1507,0
20250311,163500,991957967,1507,1507,1507,1507,0
20250311,163400,991957967,1507,1507,1507,1507,0
20250311,163300,991957967,1507,1507,1507,1507,0
20250311,163200,991957967,1507,1507,1507,1507,0
20250311,163100,991957967,1507,1507,1507,1507,0
20250311,163000,991957967,1507,1507,1507,1507,0
20250311,162900,991957967,1507,1507,1507,1507,0
20250311,162800,991957967,1507,1507,1507,1507,0
20250311,162700,991957967,1507,1507,1507,1507,0
20250311,162600,991957967,1507,1507,1507,1507,0
20250311,162500,991957967,1507,1507,1507,1507,0
20250311,162400,991957967,1507,1507,1507,1507,3506
20250311,162300,991957967,1507,1507,1507,1507,0
20250311,162200,991957967,1507,1507,1507,1507,0
20250311,162100,991957967,1507,1507,1507,1507,0
20250311,162000,991957967,1507,1507,1507,1507,0
20250311,161900,991957967,1507,1507,1507,1507,0
20250311,161800,991957967,1507,1507,1507,1507,0
20250311,161700,991957967,1507,1507,1507,1507,0
20250311,161600,991957967,1507,1507,1507,1507,0
20250311,161500,991957967,1507,1507,1507,1507,0
20250311,161400,991957967,1507,1507,1507,1507,0
20250311,161300,991957967,1507,1507,1507,1507,0
20250311,161200,991957967,1507,1507,1507,1507,0
20250311,161100,991957967,1507,1507,1507,1507,0
20250311,161000,991957967,1507,1507,1507,1507,0
20250311,160900,991957967,1507,1507,1507,1507,0
20250311,160800,991957967,1507,1507,1507,1507,0
20250311,160700,991957967,1507,1507,1507,1507,0
20250311,160600,991957967,1507,1507,1507,1507,0
20250311,160500,991957967,1507,1507,1507,1507,0
20250311,160400,991957967,1507,1507,1507,1507,0
20250311,160300,991957967,1507,1507,1507,1507,0
20250311,160200,991957967,1507,1507,1507,1507,0
20250311,160100,991957967,1507,1507,1507,1507,0
20250311,160000,991957967,1507,1507,1507,1507,0
20250311,155900,991957967,1507,1507,1507,1507,0
20250311,155800,991957967,1507,1507,1507,1507,0
20250311,155700,991957967,1507,1507,1507,1507,0
20250311,155600,991957967,1507,1507,1507,1507,0
20250311,155500,991957967,1507,1507,1507,1507,0
20250311,155400,991957967,1507,1507,1507,1507,3506
20250311,155300,991957967,1507,1507,1507,1507,0
20250311,155200,991957967,1507,1507,1507,1507,0
20250311,155100,991957967,1507,1507,1507,1507,0
20250311,155000,991957967,1507,1507,1507,1507,0
20250311,154900,991957967,1507,1507,1507,1507,0
20250311,154800,991957967,1507,1507,1507,1507,0
20250311,154700,991957967,1507,1507,1507,1507,0
20250311,154600,991957967,1507,1507,1507,1507,0
20250311,154500,991957967,1507,1507,1507,1507,0
20250311,154400,991957967,1507,1507,1507,1507,0
20250311,154300,991957967,1507,1507,1507,1507,0
20250311,154200,991957967,1507,1507,1507,1507,0
20250311,154100,991957967,1507,1507,1507,1507,0
20250311,154000,991957967,1507,1507,1507,1507,0
20250311,153900,991957967,1507,1507,1507,1507,0
20250311,153800,991957967,1507,1507,1507,1507,0
20250311,153700,991957967,1507,1507,1507,1507,0
20250311,153600,991957967,1507,1507,1507,1507,0
20250311,153500,991957967,1507,1507,1507,1507,0
20250311,153400,991957967,1507,1507,1507,1507,0
20250311,153300,991957967,1507,1507,1507,1507,0
20250311,153200,991957967,1507,1507,1507,1507,0
20250311,153100,991957967,1507,1507,1507,1507,0
20250311,153000,991957967,1507,1507,1507,1507,3506
20250311,152900,986674425,1507,1507,1507,1507,0
20250311,152800,986674425,1507,1507,1507,1507,0
20250311,152700,986674425,1507,1507,1507,1507,0
20250311,152600,986674425,1507,1507,1507,1507,0
20250311,152500,986674425,1507,1507,1507,1507,0
20250311,152400,986674425,1507,1507,1507,1507,0
20250311,152300,986674425,1507,1507,1507,1507,0
20250311,152200,986674425,1507,1507,1507,1507,0
20250311,152100,986674425,1507,1507,1507,1507,0
20250311,152000,986674425,1507,1507,1507,1507,0
20250311,151900,986674425,1507,1491,1507,1491,6209
20250311,151800,977357246,1491,1491,1491,1491,85
20250311,151700,977230511,1499,1499,1499,1499,0
20250311,151600,977230511,1499,1499,1499,1499,0
20250311,151500,977230511,1499,1499,1499,1499,612
20250311,151400,976313123,1500,1500,1500,1500,0
20250311,151300,976313123,1500,1500,1500,1500,0
20250311,151200,976313123,1500,1500,1500,1500,0
20250311,151100,976313123,1500,1500,1500,1500,0
20250311,151000,976313123,1500,1500,1500,1500,0
20250311,150900,976313123,1500,1500,1500,1500,0
20250311,150800,976313123,1500,1500,1500,1500,0
20250311,150700,976313123,1500,1500,1500,1500,0
20250311,150600,976313123,1500,1500,1500,1500,0
20250311,150500,976313123,1500,1500,1500,1500,0
20250311,150400,976313123,1500,1500,1500,1500,0
20250311,150300,976313123,1500,1500,1500,1500,0
20250311,150200,976313123,1500,1500,1500,1500,0
20250311,150100,976313123,1500,1500,1500,1500,0
20250311,150000,976313123,1500,1499,1500,1490,194
20250311,145900,976022971,1499,1498,1499,1498,60
20250311,145800,975933065,1499,1499,1499,1499,30
20250311,145700,975888095,1500,1500,1500,1500,0
20250311,145600,975888095,1500,1500,1500,1500,0
20250311,145500,975888095,1500,1493,1500,1493,503
20250311,145400,975136906,1501,1501,1501,1501,0
20250311,145300,975136906,1501,1501,1501,1501,0
20250311,145200,975136906,1501,1508,1508,1493,4031
20250311,145100,969105764,1508,1508,1508,1508,0
20250311,145000,969105764,1508,1508,1508,1508,0
20250311,144900,969105764,1508,1508,1508,1508,0
20250311,144800,969105764,1508,1508,1508,1508,30
20250311,144700,969060524,1497,1498,1498,1497,1520
20250311,144600,966783830,1508,1498,1508,1498,230
20250311,144500,966439052,1508,1508,1508,1508,0
20250311,144400,966439052,1508,1502,1508,1502,30
20250311,144300,966393828,1508,1508,1508,1508,0
20250311,144200,966393828,1508,1508,1508,1508,0
20250311,144100,966393828,1508,1508,1508,1508,0
20250311,144000,966393828,1508,1508,1508,1508,0
20250311,143900,966393828,1508,1508,1508,1508,0
20250311,143800,966393828,1508,1508,1508,1508,0
20250311,143700,966393828,1508,1506,1508,1506,449
20250311,143600,965717545,1506,1506,1506,1506,0
20250311,143500,965717545,1506,1506,1506,1506,0
20250311,143400,965717545,1506,1506,1506,1506,0
20250311,143300,965717545,1506,1506,1506,1506,0
20250311,143200,965717545,1506,1506,1506,1506,0
20250311,143100,965717545,1506,1506,1506,1506,150
20250311,143000,965491645,1505,1505,1505,1505,0
20250311,142900,965491645,1505,1505,1505,1505,2
20250311,142800,965488635,1506,1506,1506,1506,0
20250311,142700,965488635,1506,1506,1506,1506,0
20250311,142600,965488635,1506,1506,1506,1506,0
20250311,142500,965488635,1506,1506,1506,1506,0
20250311,142400,965488635,1506,1506,1506,1506,50
20250311,142300,965413335,1506,1506,1506,1506,0
20250311,142200,965413335,1506,1506,1506,1506,0
20250311,142100,965413335,1506,1506,1506,1506,0
20250311,142000,965413335,1506,1506,1506,1506,0
20250311,141900,965413335,1506,1506,1506,1506,43
20250311,141800,965348577,1506,1502,1506,1502,7
20250311,141700,965338047,1507,1507,1507,1507,0
20250311,141600,965338047,1507,1499,1507,1499,52
20250311,141500,965259735,1508,1498,1508,1498,205
20250311,141400,964950920,1498,1498,1499,1498,18
20250311,141300,964923954,1498,1498,1498,1498,3
20250311,141200,964919460,1508,1502,1508,1502,131
20250311,141100,964721982,1508,1507,1508,1507,101
20250311,141000,964569677,1509,1509,1509,1509,100
20250311,140900,964418777,1509,1509,1509,1509,1000
20250311,140800,962909777,1509,1509,1509,1509,0
20250311,140700,962909777,1509,1509,1509,1509,5
20250311,140600,962902232,1509,1509,1509,1509,0
20250311,140500,962902232,1509,1509,1509,1509,0
20250311,140400,962902232,1509,1509,1509,1509,50
20250311,140300,962826782,1509,1497,1509,1497,102
20250311,140200,962672888,1509,1496,1509,1496,602
20250311,140100,961770263,1510,1510,1510,1510,1948
20250311,140000,958828783,1510,1510,1510,1510,11
20250311,135900,958812173,1510,1505,1510,1505,11150
20250311,135800,942008436,1505,1505,1505,1505,102
20250311,135700,941854926,1506,1506,1506,1506,100
20250311,135600,941704326,1491,1491,1491,1491,21
20250311,135500,941673015,1507,1507,1507,1507,0
20250311,135400,941673015,1507,1507,1507,1507,75
20250311,135300,941559990,1507,1507,1507,1507,0
20250311,135200,941559990,1507,1507,1507,1507,0
20250311,135100,941559990,1507,1507,1507,1507,8
20250311,135000,941547934,1510,1510,1510,1510,0
20250311,134900,941547934,1510,1510,1510,1510,0
20250311,134800,941547934,1510,1510,1510,1510,0
20250311,134700,941547934,1510,1510,1510,1510,0
20250311,134600,941547934,1510,1510,1510,1510,0
20250311,134500,941547934,1510,1507,1510,1507,20210
20250311,134400,911084025,1507,1505,1507,1505,1500
20250311,134300,908824131,1506,1500,1506,1492,3807
20250311,134200,903138463,1500,1509,1509,1499,989
20250311,134100,901655125,1509,1509,1509,1509,501
20250311,134000,900899116,1509,1510,1510,1499,795
20250311,133900,899703311,1510,1512,1512,1510,2803
20250311,133800,895467381,1512,1512,1512,1498,6169
20250311,133700,886153944,1512,1510,1512,1510,3929
20250311,133600,880213890,1510,1492,1510,1492,64794
20250311,133500,783030835,1492,1490,1492,1490,2439
20250311,133400,779396425,1490,1486,1490,1486,14256
20250311,133300,758180342,1486,1486,1486,1486,1420
20250311,133200,756070222,1486,1486,1486,1472,29238
20250311,133100,713028317,1486,1486,1486,1486,120
20250311,133000,712849997,1486,1486,1486,1486,3561
20250311,132900,707558351,1486,1486,1486,1486,30
20250311,132800,707513771,1486,1486,1486,1486,40
20250311,132700,707454331,1486,1486,1486,1486,40
20250311,132600,707394891,1486,1472,1486,1472,14654
20250311,132500,685821065,1486,1483,1486,1483,3000
20250311,132400,681368922,1483,1482,1483,1471,10410
20250311,132300,666051091,1483,1483,1483,1471,89
20250311,132200,665919812,1477,1477,1477,1477,10000
20250311,132100,651149812,1483,1483,1483,1483,10
20250311,132000,651134982,1471,1472,1472,1471,12000
20250311,131900,633480338,1476,1482,1486,1476,21164
20250311,131800,602154209,1478,1469,1483,1467,7761
20250311,131700,590677875,1464,1482,1483,1464,55
20250311,131600,590597264,1464,1464,1464,1464,0
20250311,131500,590597264,1464,1482,1485,1464,222
20250311,131400,590268333,1483,1461,1483,1461,6095
20250311,131300,581246709,1485,1485,1485,1485,0
20250311,131200,581246709,1485,1485,1485,1485,50
20250311,131100,581172459,1486,1480,1486,1480,1910
20250311,131000,578337747,1480,1478,1480,1478,10000
20250311,130900,563549968,1478,1471,1478,1471,30093
20250311,130800,519119227,1471,1469,1471,1469,610
20250311,130700,518222125,1469,1461,1469,1461,10600
20250311,130600,502694228,1462,1462,1462,1462,100
20250311,130500,502548028,1462,1462,1462,1462,100
20250311,130400,502401828,1462,1446,1462,1446,272
20250311,130300,502005334,1446,1465,1465,1446,42
20250311,130200,501944195,1465,1464,1465,1464,200
20250311,130100,501651389,1446,1453,1466,1446,10146
20250311,130000,486806817,1453,1448,1453,1448,3530
20250311,125900,481679263,1438,1465,1465,1438,11000
20250311,125800,465830185,1465,1465,1465,1465,20
20250311,125700,465800885,1466,1472,1472,1466,60
20250311,125600,465712705,1472,1455,1472,1442,10762
20250311,125500,450026636,1455,1466,1472,1453,138
20250311,125400,449824809,1466,1439,1472,1439,787
20250311,125300,448678874,1439,1472,1473,1439,3011
20250311,125200,444246822,1473,1464,1473,1464,570
20250311,125100,443411073,1466,1475,1475,1432,1724
20250311,125000,440914741,1446,1476,1476,1446,621
20250311,124900,440013775,1476,1478,1478,1476,101
20250311,124800,439864499,1480,1466,1480,1466,2102
20250311,124700,436755050,1480,1477,1480,1477,5100
20250311,124600,429215897,1478,1479,1479,1478,400
20250311,124500,428624397,1479,1485,1485,1478,6167
20250311,124400,419505638,1483,1456,1486,1456,27081
20250311,124300,379712455,1457,1456,1457,1456,500
20250311,124200,378984355,1458,1453,1460,1453,12502
20250311,124100,360764762,1454,1443,1455,1416,20229
20250311,124000,331466106,1448,1449,1449,1445,3010
20250311,123900,327112116,1449,1447,1450,1446,3815
20250311,123800,321589769,1450,1437,1450,1437,9300
20250311,123700,308160047,1438,1414,1438,1414,4918
20250311,123600,301162732,1415,1415,1415,1415,0
20250311,123500,301162732,1415,1415,1415,1415,0
20250311,123400,301162732,1415,1415,1415,1415,0
20250311,123300,301162732,1415,1415,1415,1415,0
20250311,123200,301162732,1415,1415,1415,1415,23
20250311,123100,301130187,1415,1415,1415,1415,0
20250311,123000,301130187,1415,1415,1415,1415,0
20250311,122900,301130187,1415,1415,1415,1415,10
20250311,122800,301116037,1416,1416,1416,1416,0
20250311,122700,301116037,1416,1416,1416,1416,5
20250311,122600,301108957,1416,1409,1416,1409,2580
20250311,122500,297471088,1408,1407,1408,1407,1843
20250311,122400,294876816,1407,1400,1407,1400,118
20250311,122300,294711490,1407,1407,1407,1407,10
20250311,122200,294697420,1407,1407,1407,1407,0
20250311,122100,294697420,1407,1407,1407,1407,10
20250311,122000,294683350,1406,1406,1406,1406,400
20250311,121900,294120950,1406,1406,1406,1406,0
20250311,121800,294120950,1406,1405,1406,1405,457
20250311,121700,293478858,1400,1400,1400,1400,250
20250311,121600,293128858,1405,1405,1405,1405,500
20250311,121500,292426358,1405,1405,1405,1405,0
20250311,121400,292426358,1405,1405,1405,1405,0
20250311,121300,292426358,1405,1405,1405,1405,0
20250311,121200,292426358,1405,1405,1405,1405,0
20250311,121100,292426358,1405,1405,1405,1405,0
20250311,121000,292426358,1405,1405,1405,1405,1
20250311,120900,292424953,1405,1405,1405,1405,10
20250311,120800,292410903,1405,1405,1405,1405,30
20250311,120700,292368753,1406,1406,1406,1406,0
20250311,120600,292368753,1406,1406,1406,1406,16
20250311,120500,292346257,1406,1390,1406,1390,3600
20250311,120400,287287857,1388,1390,1410,1388,5209
20250311,120300,279960517,1390,1389,1390,1385,4682
20250311,120200,273471820,1390,1398,1398,1390,13950
20250311,120100,254030236,1398,1401,1401,1398,3108
20250311,120000,249678927,1400,1400,1400,1400,731
20250311,115900,248655527,1400,1400,1400,1397,3791
20250311,115800,243350239,1400,1410,1410,1399,5414
20250311,115700,235731450,1411,1406,1411,1401,5012
20250311,115600,228697590,1419,1419,1419,1419,1
20250311,115500,228696171,1420,1406,1420,1406,3005
20250311,115400,224471071,1420,1420,1420,1420,0
20250311,115300,224471071,1420,1420,1420,1420,0
20250311,115200,224471071,1420,1420,1420,1420,0
20250311,115100,224471071,1420,1420,1420,1420,0
20250311,115000,224471071,1420,1420,1420,1401,5013
20250311,114900,217446758,1420,1420,1420,1420,0
20250311,114800,217446758,1420,1402,1420,1402,1400
20250311,114700,215475026,1401,1409,1410,1401,4781
20250311,114600,208748704,1407,1407,1407,1407,0
20250311,114500,208748704,1407,1415,1415,1407,7683
20250311,114400,197895566,1413,1424,1424,1413,4814
20250311,114300,191070131,1422,1426,1426,1422,4901
20250311,114200,184092033,1431,1433,1433,1425,10839
20250311,114100,168619238,1439,1439,1439,1439,1
20250311,114000,168617799,1433,1438,1438,1433,13000
20250311,113900,149971831,1448,1446,1448,1446,1061
20250311,113800,148435593,1448,1447,1448,1447,1000
20250311,113700,146988429,1436,1447,1448,1436,5595
20250311,113600,138942950,1448,1436,1448,1435,16045
20250311,113500,115862384,1441,1441,1441,1441,0
20250311,113400,115862384,1441,1441,1441,1441,0
20250311,113300,115862384,1441,1441,1441,1441,0
20250311,113200,115862384,1441,1441,1441,1441,0
20250311,113100,115862384,1441,1444,1449,1441,1260
20250311,113000,114041429,1435,1439,1439,1435,14000
20250311,112900,93942412,1439,1439,1439,1439,0
20250311,112800,93942412,1439,1439,1439,1439,575
20250311,112700,93114987,1440,1441,1441,1440,3912
20250311,112600,87481449,1442,1442,1442,1442,123
20250311,112500,87304083,1453,1443,1453,1442,2196
20250311,112400,84136749,1454,1454,1454,1454,0
20250311,112300,84136749,1454,1454,1454,1454,0
20250311,112200,84136749,1454,1454,1454,1454,0
20250311,112100,84136749,1454,1454,1454,1454,0
20250311,112000,84136749,1454,1454,1454,1454,0
20250311,111900,84136749,1454,1454,1454,1454,347
20250311,111800,83632211,1454,1454,1454,1454,0
20250311,111700,83632211,1454,1454,1454,1454,353
20250311,111600,83118949,1454,1454,1454,1454,0
20250311,111500,83118949,1454,1453,1454,1453,18
20250311,111400,83092787,1453,1453,1453,1453,0
20250311,111300,83092787,1453,1452,1453,1452,400
20250311,111200,82511600,1442,1444,1444,1442,19
20250311,111100,82484196,1453,1453,1453,1453,0
20250311,111000,82484196,1453,1452,1453,1452,5
20250311,110900,82476934,1453,1453,1453,1453,0
20250311,110800,82476934,1453,1453,1453,1453,0
20250311,110700,82476934,1453,1446,1453,1446,33
20250311,110600,82429070,1454,1454,1454,1454,0
20250311,110500,82429070,1454,1447,1454,1447,102
20250311,110400,82280922,1455,1455,1455,1455,0
20250311,110300,82280922,1455,1455,1455,1455,0
20250311,110200,82280922,1455,1455,1455,1455,0
20250311,110100,82280922,1455,1455,1455,1455,0
20250311,110000,82280922,1455,1455,1455,1455,0
20250311,105900,82280922,1455,1455,1455,1455,0
20250311,105800,82280922,1455,1455,1455,1455,300
20250311,105700,81844422,1455,1455,1455,1455,35
20250311,105600,81793497,1455,1455,1455,1455,0
20250311,105500,81793497,1455,1448,1455,1448,33
20250311,105400,81745622,1455,1455,1455,1455,0
20250311,105300,81745622,1455,1455,1455,1455,0
20250311,105200,81745622,1455,1445,1455,1445,77
20250311,105100,81633977,1440,1440,1440,1440,2
20250311,105000,81631097,1443,1443,1443,1443,10
20250311,104900,81616667,1455,1451,1455,1451,415
20250311,104800,81014368,1451,1443,1451,1443,381
20250311,104700,80462782,1439,1439,1439,1439,0
20250311,104600,80462782,1439,1442,1442,1439,52
20250311,104500,80387908,1443,1443,1443,1443,0
20250311,104400,80387908,1443,1443,1443,1443,0
20250311,104300,80387908,1443,1443,1443,1443,10
20250311,104200,80373478,1444,1444,1444,1444,0
20250311,104100,80373478,1444,1444,1444,1444,0
20250311,104000,80373478,1444,1444,1444,1444,1
20250311,103900,80372034,1444,1444,1444,1444,0
20250311,103800,80372034,1444,1444,1444,1444,1
20250311,103700,80370590,1442,1442,1442,1442,10
20250311,103600,80356170,1449,1449,1449,1449,1
20250311,103500,80354721,1453,1453,1453,1453,0
20250311,103400,80354721,1453,1453,1453,1453,0
20250311,103300,80354721,1453,1453,1453,1453,2
20250311,103200,80351815,1438,1438,1438,1438,0
20250311,103100,80351815,1438,1438,1438,1438,0
20250311,103000,80351815,1438,1438,1438,1438,0
20250311,102900,80351815,1438,1439,1439,1438,150
20250311,102800,80135971,1455,1455,1455,1455,0
20250311,102700,80135971,1455,1455,1455,1455,0
20250311,102600,80135971,1455,1455,1455,1455,0
20250311,102500,80135971,1455,1455,1455,1455,0
20250311,102400,80135971,1455,1455,1455,1455,0
20250311,102300,80135971,1455,1455,1455,1455,0
20250311,102200,80135971,1455,1455,1455,1455,0
20250311,102100,80135971,1455,1453,1455,1453,250
20250311,102000,79772520,1437,1454,1455,1437,380
20250311,101900,79223867,1437,1437,1437,1437,13
20250311,101800,79205186,1438,1439,1439,1438,108
20250311,101700,79049843,1455,1455,1455,1455,1
20250311,101600,79048388,1455,1455,1455,1455,0
20250311,101500,79048388,1455,1455,1455,1455,1
20250311,101400,79046933,1455,1455,1455,1455,0
20250311,101300,79046933,1455,1455,1455,1455,0
20250311,101200,79046933,1455,1455,1455,1455,0
20250311,101100,79046933,1455,1455,1455,1455,0
20250311,101000,79046933,1455,1455,1455,1455,0
20250311,100900,79046933,1455,1455,1455,1455,0
20250311,100800,79046933,1455,1455,1455,1455,0
20250311,100700,79046933,1455,1455,1455,1455,1
20250311,100600,79045478,1455,1455,1455,1455,100
20250311,100500,78899978,1459,1459,1459,1459,0
20250311,100400,78899978,1459,1445,1459,1445,1100
20250311,100300,77300848,1434,1443,1443,1434,7000
20250311,100200,67250202,1444,1446,1447,1444,1645
20250311,100100,64874216,1453,1453,1453,1453,0
20250311,100000,64874216,1453,1453,1453,1453,0
20250311,095900,64874216,1453,1453,1453,1453,0
20250311,095800,64874216,1453,1453,1453,1453,1
20250311,095700,64872763,1443,1443,1443,1443,1
20250311,095600,64871320,1450,1450,1450,1450,0
20250311,095500,64871320,1450,1450,1450,1450,20
20250311,095400,64842320,1454,1454,1454,1454,200
20250311,095300,64551520,1454,1454,1454,1454,0
20250311,095200,64551520,1454,1454,1454,1454,0
20250311,095100,64551520,1454,1454,1454,1454,147
20250311,095000,64337782,1455,1438,1455,1435,8058
20250311,094900,52723119,1438,1438,1438,1438,0
20250311,094800,52723119,1438,1439,1439,1438,2
20250311,094700,52720242,1444,1444,1444,1444,0
20250311,094600,52720242,1444,1444,1444,1444,0
20250311,094500,52720242,1444,1445,1445,1444,101
20250311,094400,52574298,1445,1447,1447,1440,2571
20250311,094300,48860189,1447,1447,1447,1447,0
20250311,094200,48860189,1447,1449,1449,1447,491
20250311,094100,48149112,1448,1447,1448,1445,5432
20250311,094000,40293827,1449,1449,1449,1449,8
20250311,093900,40282235,1452,1453,1456,1452,2886
20250311,093800,36091476,1453,1452,1453,1450,32
20250311,093700,36045049,1455,1457,1457,1451,106
20250311,093600,35890907,1457,1452,1457,1447,1951
20250311,093500,33054379,1452,1457,1457,1452,150
20250311,093400,32836179,1467,1462,1467,1452,1204
20250311,093300,31077888,1468,1468,1468,1468,1
20250311,093200,31076420,1468,1468,1468,1467,87
20250311,093100,30948705,1468,1468,1468,1468,0
20250311,093000,30948705,1468,1468,1468,1468,3
20250311,092900,30944301,1468,1468,1468,1468,462
20250311,092800,30266085,1468,1468,1468,1468,0
20250311,092700,30266085,1468,1468,1468,1468,0
20250311,092600,30266085,1468,1467,1468,1467,300
20250311,092500,29825951,1468,1468,1468,1468,10
20250311,092400,29811271,1468,1467,1468,1467,260
20250311,092300,29429841,1446,1468,1468,1446,1005
20250311,092200,27976501,1468,1468,1468,1468,0
20250311,092100,27976501,1468,1468,1468,1468,18
20250311,092000,27950077,1468,1468,1468,1468,22
20250311,091900,27917781,1469,1469,1469,1469,10
20250311,091800,27903091,1469,1468,1469,1468,344
20250311,091700,27398077,1468,1469,1469,1468,40
20250311,091600,27339327,1469,1468,1470,1468,806
20250311,091500,26155927,1468,1466,1468,1466,5300
20250311,091400,18382025,1467,1453,1467,1453,2180
20250311,091300,15209297,1453,1449,1453,1449,1010
20250311,091200,13743899,1426,1449,1449,1426,543
20250311,091100,12969397,1453,1453,1453,1453,11
20250311,091000,12953414,1425,1438,1454,1425,1449
20250311,090900,10875457,1454,1440,1454,1440,810
20250311,090800,9706227,1454,1442,1454,1439,1110
20250311,090700,8106970,1468,1441,1468,1441,2480
20250311,090600,4523861,1445,1488,1488,1445,148
20250311,090500,4309915,1490,1490,1490,1490,3
20250311,090400,4305445,1420,1495,1495,1420,2
20250311,090300,4302530,1410,1410,1410,1410,0
20250311,090200,4302530,1410,1410,1410,1410,0
20250311,090100,4302530,1410,1410,1410,1410,0
20250311,090000,4302530,1410,1498,1498,1410,2954
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195400 991957967 1507 1507 1507 1507 3506
3 20250311 195300 991957967 1507 1507 1507 1507 0
4 20250311 195200 991957967 1507 1507 1507 1507 0
5 20250311 195100 991957967 1507 1507 1507 1507 0
6 20250311 195000 991957967 1507 1507 1507 1507 0
7 20250311 194900 991957967 1507 1507 1507 1507 0
8 20250311 194800 991957967 1507 1507 1507 1507 0
9 20250311 194700 991957967 1507 1507 1507 1507 0
10 20250311 194600 991957967 1507 1507 1507 1507 0
11 20250311 194500 991957967 1507 1507 1507 1507 0
12 20250311 194400 991957967 1507 1507 1507 1507 0
13 20250311 194300 991957967 1507 1507 1507 1507 0
14 20250311 194200 991957967 1507 1507 1507 1507 0
15 20250311 194100 991957967 1507 1507 1507 1507 0
16 20250311 194000 991957967 1507 1507 1507 1507 0
17 20250311 193900 991957967 1507 1507 1507 1507 0
18 20250311 193800 991957967 1507 1507 1507 1507 0
19 20250311 193700 991957967 1507 1507 1507 1507 0
20 20250311 193600 991957967 1507 1507 1507 1507 0
21 20250311 193500 991957967 1507 1507 1507 1507 0
22 20250311 193400 991957967 1507 1507 1507 1507 0
23 20250311 193300 991957967 1507 1507 1507 1507 0
24 20250311 193200 991957967 1507 1507 1507 1507 0
25 20250311 193100 991957967 1507 1507 1507 1507 0
26 20250311 193000 991957967 1507 1507 1507 1507 0
27 20250311 192900 991957967 1507 1507 1507 1507 0
28 20250311 192800 991957967 1507 1507 1507 1507 0
29 20250311 192700 991957967 1507 1507 1507 1507 0
30 20250311 192600 991957967 1507 1507 1507 1507 0
31 20250311 192500 991957967 1507 1507 1507 1507 0
32 20250311 192400 991957967 1507 1507 1507 1507 3506
33 20250311 192300 991957967 1507 1507 1507 1507 0
34 20250311 192200 991957967 1507 1507 1507 1507 0
35 20250311 192100 991957967 1507 1507 1507 1507 0
36 20250311 192000 991957967 1507 1507 1507 1507 0
37 20250311 191900 991957967 1507 1507 1507 1507 0
38 20250311 191800 991957967 1507 1507 1507 1507 0
39 20250311 191700 991957967 1507 1507 1507 1507 0
40 20250311 191600 991957967 1507 1507 1507 1507 0
41 20250311 191500 991957967 1507 1507 1507 1507 0
42 20250311 191400 991957967 1507 1507 1507 1507 0
43 20250311 191300 991957967 1507 1507 1507 1507 0
44 20250311 191200 991957967 1507 1507 1507 1507 0
45 20250311 191100 991957967 1507 1507 1507 1507 0
46 20250311 191000 991957967 1507 1507 1507 1507 0
47 20250311 190900 991957967 1507 1507 1507 1507 0
48 20250311 190800 991957967 1507 1507 1507 1507 0
49 20250311 190700 991957967 1507 1507 1507 1507 0
50 20250311 190600 991957967 1507 1507 1507 1507 0
51 20250311 190500 991957967 1507 1507 1507 1507 0
52 20250311 190400 991957967 1507 1507 1507 1507 0
53 20250311 190300 991957967 1507 1507 1507 1507 0
54 20250311 190200 991957967 1507 1507 1507 1507 0
55 20250311 190100 991957967 1507 1507 1507 1507 0
56 20250311 190000 991957967 1507 1507 1507 1507 0
57 20250311 185900 991957967 1507 1507 1507 1507 0
58 20250311 185800 991957967 1507 1507 1507 1507 0
59 20250311 185700 991957967 1507 1507 1507 1507 0
60 20250311 185600 991957967 1507 1507 1507 1507 0
61 20250311 185500 991957967 1507 1507 1507 1507 0
62 20250311 185400 991957967 1507 1507 1507 1507 3506
63 20250311 185300 991957967 1507 1507 1507 1507 0
64 20250311 185200 991957967 1507 1507 1507 1507 0
65 20250311 185100 991957967 1507 1507 1507 1507 0
66 20250311 185000 991957967 1507 1507 1507 1507 0
67 20250311 184900 991957967 1507 1507 1507 1507 0
68 20250311 184800 991957967 1507 1507 1507 1507 0
69 20250311 184700 991957967 1507 1507 1507 1507 0
70 20250311 184600 991957967 1507 1507 1507 1507 0
71 20250311 184500 991957967 1507 1507 1507 1507 0
72 20250311 184400 991957967 1507 1507 1507 1507 0
73 20250311 184300 991957967 1507 1507 1507 1507 0
74 20250311 184200 991957967 1507 1507 1507 1507 0
75 20250311 184100 991957967 1507 1507 1507 1507 0
76 20250311 184000 991957967 1507 1507 1507 1507 0
77 20250311 183900 991957967 1507 1507 1507 1507 0
78 20250311 183800 991957967 1507 1507 1507 1507 0
79 20250311 183700 991957967 1507 1507 1507 1507 0
80 20250311 183600 991957967 1507 1507 1507 1507 0
81 20250311 183500 991957967 1507 1507 1507 1507 0
82 20250311 183400 991957967 1507 1507 1507 1507 0
83 20250311 183300 991957967 1507 1507 1507 1507 0
84 20250311 183200 991957967 1507 1507 1507 1507 0
85 20250311 183100 991957967 1507 1507 1507 1507 0
86 20250311 183000 991957967 1507 1507 1507 1507 0
87 20250311 182900 991957967 1507 1507 1507 1507 0
88 20250311 182800 991957967 1507 1507 1507 1507 0
89 20250311 182700 991957967 1507 1507 1507 1507 0
90 20250311 182600 991957967 1507 1507 1507 1507 0
91 20250311 182500 991957967 1507 1507 1507 1507 0
92 20250311 182400 991957967 1507 1507 1507 1507 3506
93 20250311 182300 991957967 1507 1507 1507 1507 0
94 20250311 182200 991957967 1507 1507 1507 1507 0
95 20250311 182100 991957967 1507 1507 1507 1507 0
96 20250311 182000 991957967 1507 1507 1507 1507 0
97 20250311 181900 991957967 1507 1507 1507 1507 0
98 20250311 181800 991957967 1507 1507 1507 1507 0
99 20250311 181700 991957967 1507 1507 1507 1507 0
100 20250311 181600 991957967 1507 1507 1507 1507 0
101 20250311 181500 991957967 1507 1507 1507 1507 0
102 20250311 181400 991957967 1507 1507 1507 1507 0
103 20250311 181300 991957967 1507 1507 1507 1507 0
104 20250311 181200 991957967 1507 1507 1507 1507 0
105 20250311 181100 991957967 1507 1507 1507 1507 0
106 20250311 181000 991957967 1507 1507 1507 1507 0
107 20250311 180900 991957967 1507 1507 1507 1507 0
108 20250311 180800 991957967 1507 1507 1507 1507 0
109 20250311 180700 991957967 1507 1507 1507 1507 0
110 20250311 180600 991957967 1507 1507 1507 1507 0
111 20250311 180500 991957967 1507 1507 1507 1507 0
112 20250311 180400 991957967 1507 1507 1507 1507 0
113 20250311 180300 991957967 1507 1507 1507 1507 0
114 20250311 180200 991957967 1507 1507 1507 1507 0
115 20250311 180100 991957967 1507 1507 1507 1507 0
116 20250311 180000 991957967 1507 1507 1507 1507 0
117 20250311 175900 991957967 1507 1507 1507 1507 0
118 20250311 175800 991957967 1507 1507 1507 1507 0
119 20250311 175700 991957967 1507 1507 1507 1507 0
120 20250311 175600 991957967 1507 1507 1507 1507 0
121 20250311 175500 991957967 1507 1507 1507 1507 0
122 20250311 175400 991957967 1507 1507 1507 1507 3506
123 20250311 175300 991957967 1507 1507 1507 1507 0
124 20250311 175200 991957967 1507 1507 1507 1507 0
125 20250311 175100 991957967 1507 1507 1507 1507 0
126 20250311 175000 991957967 1507 1507 1507 1507 0
127 20250311 174900 991957967 1507 1507 1507 1507 0
128 20250311 174800 991957967 1507 1507 1507 1507 0
129 20250311 174700 991957967 1507 1507 1507 1507 0
130 20250311 174600 991957967 1507 1507 1507 1507 0
131 20250311 174500 991957967 1507 1507 1507 1507 0
132 20250311 174400 991957967 1507 1507 1507 1507 0
133 20250311 174300 991957967 1507 1507 1507 1507 0
134 20250311 174200 991957967 1507 1507 1507 1507 0
135 20250311 174100 991957967 1507 1507 1507 1507 0
136 20250311 174000 991957967 1507 1507 1507 1507 0
137 20250311 173900 991957967 1507 1507 1507 1507 0
138 20250311 173800 991957967 1507 1507 1507 1507 0
139 20250311 173700 991957967 1507 1507 1507 1507 0
140 20250311 173600 991957967 1507 1507 1507 1507 0
141 20250311 173500 991957967 1507 1507 1507 1507 0
142 20250311 173400 991957967 1507 1507 1507 1507 0
143 20250311 173300 991957967 1507 1507 1507 1507 0
144 20250311 173200 991957967 1507 1507 1507 1507 0
145 20250311 173100 991957967 1507 1507 1507 1507 0
146 20250311 173000 991957967 1507 1507 1507 1507 0
147 20250311 172900 991957967 1507 1507 1507 1507 0
148 20250311 172800 991957967 1507 1507 1507 1507 0
149 20250311 172700 991957967 1507 1507 1507 1507 0
150 20250311 172600 991957967 1507 1507 1507 1507 0
151 20250311 172500 991957967 1507 1507 1507 1507 0
152 20250311 172400 991957967 1507 1507 1507 1507 3506
153 20250311 172300 991957967 1507 1507 1507 1507 0
154 20250311 172200 991957967 1507 1507 1507 1507 0
155 20250311 172100 991957967 1507 1507 1507 1507 0
156 20250311 172000 991957967 1507 1507 1507 1507 0
157 20250311 171900 991957967 1507 1507 1507 1507 0
158 20250311 171800 991957967 1507 1507 1507 1507 0
159 20250311 171700 991957967 1507 1507 1507 1507 0
160 20250311 171600 991957967 1507 1507 1507 1507 0
161 20250311 171500 991957967 1507 1507 1507 1507 0
162 20250311 171400 991957967 1507 1507 1507 1507 0
163 20250311 171300 991957967 1507 1507 1507 1507 0
164 20250311 171200 991957967 1507 1507 1507 1507 0
165 20250311 171100 991957967 1507 1507 1507 1507 0
166 20250311 171000 991957967 1507 1507 1507 1507 0
167 20250311 170900 991957967 1507 1507 1507 1507 0
168 20250311 170800 991957967 1507 1507 1507 1507 0
169 20250311 170700 991957967 1507 1507 1507 1507 0
170 20250311 170600 991957967 1507 1507 1507 1507 0
171 20250311 170500 991957967 1507 1507 1507 1507 0
172 20250311 170400 991957967 1507 1507 1507 1507 0
173 20250311 170300 991957967 1507 1507 1507 1507 0
174 20250311 170200 991957967 1507 1507 1507 1507 0
175 20250311 170100 991957967 1507 1507 1507 1507 0
176 20250311 170000 991957967 1507 1507 1507 1507 0
177 20250311 165900 991957967 1507 1507 1507 1507 0
178 20250311 165800 991957967 1507 1507 1507 1507 0
179 20250311 165700 991957967 1507 1507 1507 1507 0
180 20250311 165600 991957967 1507 1507 1507 1507 0
181 20250311 165500 991957967 1507 1507 1507 1507 0
182 20250311 165400 991957967 1507 1507 1507 1507 3506
183 20250311 165300 991957967 1507 1507 1507 1507 0
184 20250311 165200 991957967 1507 1507 1507 1507 0
185 20250311 165100 991957967 1507 1507 1507 1507 0
186 20250311 165000 991957967 1507 1507 1507 1507 0
187 20250311 164900 991957967 1507 1507 1507 1507 0
188 20250311 164800 991957967 1507 1507 1507 1507 0
189 20250311 164700 991957967 1507 1507 1507 1507 0
190 20250311 164600 991957967 1507 1507 1507 1507 0
191 20250311 164500 991957967 1507 1507 1507 1507 0
192 20250311 164400 991957967 1507 1507 1507 1507 0
193 20250311 164300 991957967 1507 1507 1507 1507 0
194 20250311 164200 991957967 1507 1507 1507 1507 0
195 20250311 164100 991957967 1507 1507 1507 1507 0
196 20250311 164000 991957967 1507 1507 1507 1507 0
197 20250311 163900 991957967 1507 1507 1507 1507 0
198 20250311 163800 991957967 1507 1507 1507 1507 0
199 20250311 163700 991957967 1507 1507 1507 1507 0
200 20250311 163600 991957967 1507 1507 1507 1507 0
201 20250311 163500 991957967 1507 1507 1507 1507 0
202 20250311 163400 991957967 1507 1507 1507 1507 0
203 20250311 163300 991957967 1507 1507 1507 1507 0
204 20250311 163200 991957967 1507 1507 1507 1507 0
205 20250311 163100 991957967 1507 1507 1507 1507 0
206 20250311 163000 991957967 1507 1507 1507 1507 0
207 20250311 162900 991957967 1507 1507 1507 1507 0
208 20250311 162800 991957967 1507 1507 1507 1507 0
209 20250311 162700 991957967 1507 1507 1507 1507 0
210 20250311 162600 991957967 1507 1507 1507 1507 0
211 20250311 162500 991957967 1507 1507 1507 1507 0
212 20250311 162400 991957967 1507 1507 1507 1507 3506
213 20250311 162300 991957967 1507 1507 1507 1507 0
214 20250311 162200 991957967 1507 1507 1507 1507 0
215 20250311 162100 991957967 1507 1507 1507 1507 0
216 20250311 162000 991957967 1507 1507 1507 1507 0
217 20250311 161900 991957967 1507 1507 1507 1507 0
218 20250311 161800 991957967 1507 1507 1507 1507 0
219 20250311 161700 991957967 1507 1507 1507 1507 0
220 20250311 161600 991957967 1507 1507 1507 1507 0
221 20250311 161500 991957967 1507 1507 1507 1507 0
222 20250311 161400 991957967 1507 1507 1507 1507 0
223 20250311 161300 991957967 1507 1507 1507 1507 0
224 20250311 161200 991957967 1507 1507 1507 1507 0
225 20250311 161100 991957967 1507 1507 1507 1507 0
226 20250311 161000 991957967 1507 1507 1507 1507 0
227 20250311 160900 991957967 1507 1507 1507 1507 0
228 20250311 160800 991957967 1507 1507 1507 1507 0
229 20250311 160700 991957967 1507 1507 1507 1507 0
230 20250311 160600 991957967 1507 1507 1507 1507 0
231 20250311 160500 991957967 1507 1507 1507 1507 0
232 20250311 160400 991957967 1507 1507 1507 1507 0
233 20250311 160300 991957967 1507 1507 1507 1507 0
234 20250311 160200 991957967 1507 1507 1507 1507 0
235 20250311 160100 991957967 1507 1507 1507 1507 0
236 20250311 160000 991957967 1507 1507 1507 1507 0
237 20250311 155900 991957967 1507 1507 1507 1507 0
238 20250311 155800 991957967 1507 1507 1507 1507 0
239 20250311 155700 991957967 1507 1507 1507 1507 0
240 20250311 155600 991957967 1507 1507 1507 1507 0
241 20250311 155500 991957967 1507 1507 1507 1507 0
242 20250311 155400 991957967 1507 1507 1507 1507 3506
243 20250311 155300 991957967 1507 1507 1507 1507 0
244 20250311 155200 991957967 1507 1507 1507 1507 0
245 20250311 155100 991957967 1507 1507 1507 1507 0
246 20250311 155000 991957967 1507 1507 1507 1507 0
247 20250311 154900 991957967 1507 1507 1507 1507 0
248 20250311 154800 991957967 1507 1507 1507 1507 0
249 20250311 154700 991957967 1507 1507 1507 1507 0
250 20250311 154600 991957967 1507 1507 1507 1507 0
251 20250311 154500 991957967 1507 1507 1507 1507 0
252 20250311 154400 991957967 1507 1507 1507 1507 0
253 20250311 154300 991957967 1507 1507 1507 1507 0
254 20250311 154200 991957967 1507 1507 1507 1507 0
255 20250311 154100 991957967 1507 1507 1507 1507 0
256 20250311 154000 991957967 1507 1507 1507 1507 0
257 20250311 153900 991957967 1507 1507 1507 1507 0
258 20250311 153800 991957967 1507 1507 1507 1507 0
259 20250311 153700 991957967 1507 1507 1507 1507 0
260 20250311 153600 991957967 1507 1507 1507 1507 0
261 20250311 153500 991957967 1507 1507 1507 1507 0
262 20250311 153400 991957967 1507 1507 1507 1507 0
263 20250311 153300 991957967 1507 1507 1507 1507 0
264 20250311 153200 991957967 1507 1507 1507 1507 0
265 20250311 153100 991957967 1507 1507 1507 1507 0
266 20250311 153000 991957967 1507 1507 1507 1507 3506
267 20250311 152900 986674425 1507 1507 1507 1507 0
268 20250311 152800 986674425 1507 1507 1507 1507 0
269 20250311 152700 986674425 1507 1507 1507 1507 0
270 20250311 152600 986674425 1507 1507 1507 1507 0
271 20250311 152500 986674425 1507 1507 1507 1507 0
272 20250311 152400 986674425 1507 1507 1507 1507 0
273 20250311 152300 986674425 1507 1507 1507 1507 0
274 20250311 152200 986674425 1507 1507 1507 1507 0
275 20250311 152100 986674425 1507 1507 1507 1507 0
276 20250311 152000 986674425 1507 1507 1507 1507 0
277 20250311 151900 986674425 1507 1491 1507 1491 6209
278 20250311 151800 977357246 1491 1491 1491 1491 85
279 20250311 151700 977230511 1499 1499 1499 1499 0
280 20250311 151600 977230511 1499 1499 1499 1499 0
281 20250311 151500 977230511 1499 1499 1499 1499 612
282 20250311 151400 976313123 1500 1500 1500 1500 0
283 20250311 151300 976313123 1500 1500 1500 1500 0
284 20250311 151200 976313123 1500 1500 1500 1500 0
285 20250311 151100 976313123 1500 1500 1500 1500 0
286 20250311 151000 976313123 1500 1500 1500 1500 0
287 20250311 150900 976313123 1500 1500 1500 1500 0
288 20250311 150800 976313123 1500 1500 1500 1500 0
289 20250311 150700 976313123 1500 1500 1500 1500 0
290 20250311 150600 976313123 1500 1500 1500 1500 0
291 20250311 150500 976313123 1500 1500 1500 1500 0
292 20250311 150400 976313123 1500 1500 1500 1500 0
293 20250311 150300 976313123 1500 1500 1500 1500 0
294 20250311 150200 976313123 1500 1500 1500 1500 0
295 20250311 150100 976313123 1500 1500 1500 1500 0
296 20250311 150000 976313123 1500 1499 1500 1490 194
297 20250311 145900 976022971 1499 1498 1499 1498 60
298 20250311 145800 975933065 1499 1499 1499 1499 30
299 20250311 145700 975888095 1500 1500 1500 1500 0
300 20250311 145600 975888095 1500 1500 1500 1500 0
301 20250311 145500 975888095 1500 1493 1500 1493 503
302 20250311 145400 975136906 1501 1501 1501 1501 0
303 20250311 145300 975136906 1501 1501 1501 1501 0
304 20250311 145200 975136906 1501 1508 1508 1493 4031
305 20250311 145100 969105764 1508 1508 1508 1508 0
306 20250311 145000 969105764 1508 1508 1508 1508 0
307 20250311 144900 969105764 1508 1508 1508 1508 0
308 20250311 144800 969105764 1508 1508 1508 1508 30
309 20250311 144700 969060524 1497 1498 1498 1497 1520
310 20250311 144600 966783830 1508 1498 1508 1498 230
311 20250311 144500 966439052 1508 1508 1508 1508 0
312 20250311 144400 966439052 1508 1502 1508 1502 30
313 20250311 144300 966393828 1508 1508 1508 1508 0
314 20250311 144200 966393828 1508 1508 1508 1508 0
315 20250311 144100 966393828 1508 1508 1508 1508 0
316 20250311 144000 966393828 1508 1508 1508 1508 0
317 20250311 143900 966393828 1508 1508 1508 1508 0
318 20250311 143800 966393828 1508 1508 1508 1508 0
319 20250311 143700 966393828 1508 1506 1508 1506 449
320 20250311 143600 965717545 1506 1506 1506 1506 0
321 20250311 143500 965717545 1506 1506 1506 1506 0
322 20250311 143400 965717545 1506 1506 1506 1506 0
323 20250311 143300 965717545 1506 1506 1506 1506 0
324 20250311 143200 965717545 1506 1506 1506 1506 0
325 20250311 143100 965717545 1506 1506 1506 1506 150
326 20250311 143000 965491645 1505 1505 1505 1505 0
327 20250311 142900 965491645 1505 1505 1505 1505 2
328 20250311 142800 965488635 1506 1506 1506 1506 0
329 20250311 142700 965488635 1506 1506 1506 1506 0
330 20250311 142600 965488635 1506 1506 1506 1506 0
331 20250311 142500 965488635 1506 1506 1506 1506 0
332 20250311 142400 965488635 1506 1506 1506 1506 50
333 20250311 142300 965413335 1506 1506 1506 1506 0
334 20250311 142200 965413335 1506 1506 1506 1506 0
335 20250311 142100 965413335 1506 1506 1506 1506 0
336 20250311 142000 965413335 1506 1506 1506 1506 0
337 20250311 141900 965413335 1506 1506 1506 1506 43
338 20250311 141800 965348577 1506 1502 1506 1502 7
339 20250311 141700 965338047 1507 1507 1507 1507 0
340 20250311 141600 965338047 1507 1499 1507 1499 52
341 20250311 141500 965259735 1508 1498 1508 1498 205
342 20250311 141400 964950920 1498 1498 1499 1498 18
343 20250311 141300 964923954 1498 1498 1498 1498 3
344 20250311 141200 964919460 1508 1502 1508 1502 131
345 20250311 141100 964721982 1508 1507 1508 1507 101
346 20250311 141000 964569677 1509 1509 1509 1509 100
347 20250311 140900 964418777 1509 1509 1509 1509 1000
348 20250311 140800 962909777 1509 1509 1509 1509 0
349 20250311 140700 962909777 1509 1509 1509 1509 5
350 20250311 140600 962902232 1509 1509 1509 1509 0
351 20250311 140500 962902232 1509 1509 1509 1509 0
352 20250311 140400 962902232 1509 1509 1509 1509 50
353 20250311 140300 962826782 1509 1497 1509 1497 102
354 20250311 140200 962672888 1509 1496 1509 1496 602
355 20250311 140100 961770263 1510 1510 1510 1510 1948
356 20250311 140000 958828783 1510 1510 1510 1510 11
357 20250311 135900 958812173 1510 1505 1510 1505 11150
358 20250311 135800 942008436 1505 1505 1505 1505 102
359 20250311 135700 941854926 1506 1506 1506 1506 100
360 20250311 135600 941704326 1491 1491 1491 1491 21
361 20250311 135500 941673015 1507 1507 1507 1507 0
362 20250311 135400 941673015 1507 1507 1507 1507 75
363 20250311 135300 941559990 1507 1507 1507 1507 0
364 20250311 135200 941559990 1507 1507 1507 1507 0
365 20250311 135100 941559990 1507 1507 1507 1507 8
366 20250311 135000 941547934 1510 1510 1510 1510 0
367 20250311 134900 941547934 1510 1510 1510 1510 0
368 20250311 134800 941547934 1510 1510 1510 1510 0
369 20250311 134700 941547934 1510 1510 1510 1510 0
370 20250311 134600 941547934 1510 1510 1510 1510 0
371 20250311 134500 941547934 1510 1507 1510 1507 20210
372 20250311 134400 911084025 1507 1505 1507 1505 1500
373 20250311 134300 908824131 1506 1500 1506 1492 3807
374 20250311 134200 903138463 1500 1509 1509 1499 989
375 20250311 134100 901655125 1509 1509 1509 1509 501
376 20250311 134000 900899116 1509 1510 1510 1499 795
377 20250311 133900 899703311 1510 1512 1512 1510 2803
378 20250311 133800 895467381 1512 1512 1512 1498 6169
379 20250311 133700 886153944 1512 1510 1512 1510 3929
380 20250311 133600 880213890 1510 1492 1510 1492 64794
381 20250311 133500 783030835 1492 1490 1492 1490 2439
382 20250311 133400 779396425 1490 1486 1490 1486 14256
383 20250311 133300 758180342 1486 1486 1486 1486 1420
384 20250311 133200 756070222 1486 1486 1486 1472 29238
385 20250311 133100 713028317 1486 1486 1486 1486 120
386 20250311 133000 712849997 1486 1486 1486 1486 3561
387 20250311 132900 707558351 1486 1486 1486 1486 30
388 20250311 132800 707513771 1486 1486 1486 1486 40
389 20250311 132700 707454331 1486 1486 1486 1486 40
390 20250311 132600 707394891 1486 1472 1486 1472 14654
391 20250311 132500 685821065 1486 1483 1486 1483 3000
392 20250311 132400 681368922 1483 1482 1483 1471 10410
393 20250311 132300 666051091 1483 1483 1483 1471 89
394 20250311 132200 665919812 1477 1477 1477 1477 10000
395 20250311 132100 651149812 1483 1483 1483 1483 10
396 20250311 132000 651134982 1471 1472 1472 1471 12000
397 20250311 131900 633480338 1476 1482 1486 1476 21164
398 20250311 131800 602154209 1478 1469 1483 1467 7761
399 20250311 131700 590677875 1464 1482 1483 1464 55
400 20250311 131600 590597264 1464 1464 1464 1464 0
401 20250311 131500 590597264 1464 1482 1485 1464 222
402 20250311 131400 590268333 1483 1461 1483 1461 6095
403 20250311 131300 581246709 1485 1485 1485 1485 0
404 20250311 131200 581246709 1485 1485 1485 1485 50
405 20250311 131100 581172459 1486 1480 1486 1480 1910
406 20250311 131000 578337747 1480 1478 1480 1478 10000
407 20250311 130900 563549968 1478 1471 1478 1471 30093
408 20250311 130800 519119227 1471 1469 1471 1469 610
409 20250311 130700 518222125 1469 1461 1469 1461 10600
410 20250311 130600 502694228 1462 1462 1462 1462 100
411 20250311 130500 502548028 1462 1462 1462 1462 100
412 20250311 130400 502401828 1462 1446 1462 1446 272
413 20250311 130300 502005334 1446 1465 1465 1446 42
414 20250311 130200 501944195 1465 1464 1465 1464 200
415 20250311 130100 501651389 1446 1453 1466 1446 10146
416 20250311 130000 486806817 1453 1448 1453 1448 3530
417 20250311 125900 481679263 1438 1465 1465 1438 11000
418 20250311 125800 465830185 1465 1465 1465 1465 20
419 20250311 125700 465800885 1466 1472 1472 1466 60
420 20250311 125600 465712705 1472 1455 1472 1442 10762
421 20250311 125500 450026636 1455 1466 1472 1453 138
422 20250311 125400 449824809 1466 1439 1472 1439 787
423 20250311 125300 448678874 1439 1472 1473 1439 3011
424 20250311 125200 444246822 1473 1464 1473 1464 570
425 20250311 125100 443411073 1466 1475 1475 1432 1724
426 20250311 125000 440914741 1446 1476 1476 1446 621
427 20250311 124900 440013775 1476 1478 1478 1476 101
428 20250311 124800 439864499 1480 1466 1480 1466 2102
429 20250311 124700 436755050 1480 1477 1480 1477 5100
430 20250311 124600 429215897 1478 1479 1479 1478 400
431 20250311 124500 428624397 1479 1485 1485 1478 6167
432 20250311 124400 419505638 1483 1456 1486 1456 27081
433 20250311 124300 379712455 1457 1456 1457 1456 500
434 20250311 124200 378984355 1458 1453 1460 1453 12502
435 20250311 124100 360764762 1454 1443 1455 1416 20229
436 20250311 124000 331466106 1448 1449 1449 1445 3010
437 20250311 123900 327112116 1449 1447 1450 1446 3815
438 20250311 123800 321589769 1450 1437 1450 1437 9300
439 20250311 123700 308160047 1438 1414 1438 1414 4918
440 20250311 123600 301162732 1415 1415 1415 1415 0
441 20250311 123500 301162732 1415 1415 1415 1415 0
442 20250311 123400 301162732 1415 1415 1415 1415 0
443 20250311 123300 301162732 1415 1415 1415 1415 0
444 20250311 123200 301162732 1415 1415 1415 1415 23
445 20250311 123100 301130187 1415 1415 1415 1415 0
446 20250311 123000 301130187 1415 1415 1415 1415 0
447 20250311 122900 301130187 1415 1415 1415 1415 10
448 20250311 122800 301116037 1416 1416 1416 1416 0
449 20250311 122700 301116037 1416 1416 1416 1416 5
450 20250311 122600 301108957 1416 1409 1416 1409 2580
451 20250311 122500 297471088 1408 1407 1408 1407 1843
452 20250311 122400 294876816 1407 1400 1407 1400 118
453 20250311 122300 294711490 1407 1407 1407 1407 10
454 20250311 122200 294697420 1407 1407 1407 1407 0
455 20250311 122100 294697420 1407 1407 1407 1407 10
456 20250311 122000 294683350 1406 1406 1406 1406 400
457 20250311 121900 294120950 1406 1406 1406 1406 0
458 20250311 121800 294120950 1406 1405 1406 1405 457
459 20250311 121700 293478858 1400 1400 1400 1400 250
460 20250311 121600 293128858 1405 1405 1405 1405 500
461 20250311 121500 292426358 1405 1405 1405 1405 0
462 20250311 121400 292426358 1405 1405 1405 1405 0
463 20250311 121300 292426358 1405 1405 1405 1405 0
464 20250311 121200 292426358 1405 1405 1405 1405 0
465 20250311 121100 292426358 1405 1405 1405 1405 0
466 20250311 121000 292426358 1405 1405 1405 1405 1
467 20250311 120900 292424953 1405 1405 1405 1405 10
468 20250311 120800 292410903 1405 1405 1405 1405 30
469 20250311 120700 292368753 1406 1406 1406 1406 0
470 20250311 120600 292368753 1406 1406 1406 1406 16
471 20250311 120500 292346257 1406 1390 1406 1390 3600
472 20250311 120400 287287857 1388 1390 1410 1388 5209
473 20250311 120300 279960517 1390 1389 1390 1385 4682
474 20250311 120200 273471820 1390 1398 1398 1390 13950
475 20250311 120100 254030236 1398 1401 1401 1398 3108
476 20250311 120000 249678927 1400 1400 1400 1400 731
477 20250311 115900 248655527 1400 1400 1400 1397 3791
478 20250311 115800 243350239 1400 1410 1410 1399 5414
479 20250311 115700 235731450 1411 1406 1411 1401 5012
480 20250311 115600 228697590 1419 1419 1419 1419 1
481 20250311 115500 228696171 1420 1406 1420 1406 3005
482 20250311 115400 224471071 1420 1420 1420 1420 0
483 20250311 115300 224471071 1420 1420 1420 1420 0
484 20250311 115200 224471071 1420 1420 1420 1420 0
485 20250311 115100 224471071 1420 1420 1420 1420 0
486 20250311 115000 224471071 1420 1420 1420 1401 5013
487 20250311 114900 217446758 1420 1420 1420 1420 0
488 20250311 114800 217446758 1420 1402 1420 1402 1400
489 20250311 114700 215475026 1401 1409 1410 1401 4781
490 20250311 114600 208748704 1407 1407 1407 1407 0
491 20250311 114500 208748704 1407 1415 1415 1407 7683
492 20250311 114400 197895566 1413 1424 1424 1413 4814
493 20250311 114300 191070131 1422 1426 1426 1422 4901
494 20250311 114200 184092033 1431 1433 1433 1425 10839
495 20250311 114100 168619238 1439 1439 1439 1439 1
496 20250311 114000 168617799 1433 1438 1438 1433 13000
497 20250311 113900 149971831 1448 1446 1448 1446 1061
498 20250311 113800 148435593 1448 1447 1448 1447 1000
499 20250311 113700 146988429 1436 1447 1448 1436 5595
500 20250311 113600 138942950 1448 1436 1448 1435 16045
501 20250311 113500 115862384 1441 1441 1441 1441 0
502 20250311 113400 115862384 1441 1441 1441 1441 0
503 20250311 113300 115862384 1441 1441 1441 1441 0
504 20250311 113200 115862384 1441 1441 1441 1441 0
505 20250311 113100 115862384 1441 1444 1449 1441 1260
506 20250311 113000 114041429 1435 1439 1439 1435 14000
507 20250311 112900 93942412 1439 1439 1439 1439 0
508 20250311 112800 93942412 1439 1439 1439 1439 575
509 20250311 112700 93114987 1440 1441 1441 1440 3912
510 20250311 112600 87481449 1442 1442 1442 1442 123
511 20250311 112500 87304083 1453 1443 1453 1442 2196
512 20250311 112400 84136749 1454 1454 1454 1454 0
513 20250311 112300 84136749 1454 1454 1454 1454 0
514 20250311 112200 84136749 1454 1454 1454 1454 0
515 20250311 112100 84136749 1454 1454 1454 1454 0
516 20250311 112000 84136749 1454 1454 1454 1454 0
517 20250311 111900 84136749 1454 1454 1454 1454 347
518 20250311 111800 83632211 1454 1454 1454 1454 0
519 20250311 111700 83632211 1454 1454 1454 1454 353
520 20250311 111600 83118949 1454 1454 1454 1454 0
521 20250311 111500 83118949 1454 1453 1454 1453 18
522 20250311 111400 83092787 1453 1453 1453 1453 0
523 20250311 111300 83092787 1453 1452 1453 1452 400
524 20250311 111200 82511600 1442 1444 1444 1442 19
525 20250311 111100 82484196 1453 1453 1453 1453 0
526 20250311 111000 82484196 1453 1452 1453 1452 5
527 20250311 110900 82476934 1453 1453 1453 1453 0
528 20250311 110800 82476934 1453 1453 1453 1453 0
529 20250311 110700 82476934 1453 1446 1453 1446 33
530 20250311 110600 82429070 1454 1454 1454 1454 0
531 20250311 110500 82429070 1454 1447 1454 1447 102
532 20250311 110400 82280922 1455 1455 1455 1455 0
533 20250311 110300 82280922 1455 1455 1455 1455 0
534 20250311 110200 82280922 1455 1455 1455 1455 0
535 20250311 110100 82280922 1455 1455 1455 1455 0
536 20250311 110000 82280922 1455 1455 1455 1455 0
537 20250311 105900 82280922 1455 1455 1455 1455 0
538 20250311 105800 82280922 1455 1455 1455 1455 300
539 20250311 105700 81844422 1455 1455 1455 1455 35
540 20250311 105600 81793497 1455 1455 1455 1455 0
541 20250311 105500 81793497 1455 1448 1455 1448 33
542 20250311 105400 81745622 1455 1455 1455 1455 0
543 20250311 105300 81745622 1455 1455 1455 1455 0
544 20250311 105200 81745622 1455 1445 1455 1445 77
545 20250311 105100 81633977 1440 1440 1440 1440 2
546 20250311 105000 81631097 1443 1443 1443 1443 10
547 20250311 104900 81616667 1455 1451 1455 1451 415
548 20250311 104800 81014368 1451 1443 1451 1443 381
549 20250311 104700 80462782 1439 1439 1439 1439 0
550 20250311 104600 80462782 1439 1442 1442 1439 52
551 20250311 104500 80387908 1443 1443 1443 1443 0
552 20250311 104400 80387908 1443 1443 1443 1443 0
553 20250311 104300 80387908 1443 1443 1443 1443 10
554 20250311 104200 80373478 1444 1444 1444 1444 0
555 20250311 104100 80373478 1444 1444 1444 1444 0
556 20250311 104000 80373478 1444 1444 1444 1444 1
557 20250311 103900 80372034 1444 1444 1444 1444 0
558 20250311 103800 80372034 1444 1444 1444 1444 1
559 20250311 103700 80370590 1442 1442 1442 1442 10
560 20250311 103600 80356170 1449 1449 1449 1449 1
561 20250311 103500 80354721 1453 1453 1453 1453 0
562 20250311 103400 80354721 1453 1453 1453 1453 0
563 20250311 103300 80354721 1453 1453 1453 1453 2
564 20250311 103200 80351815 1438 1438 1438 1438 0
565 20250311 103100 80351815 1438 1438 1438 1438 0
566 20250311 103000 80351815 1438 1438 1438 1438 0
567 20250311 102900 80351815 1438 1439 1439 1438 150
568 20250311 102800 80135971 1455 1455 1455 1455 0
569 20250311 102700 80135971 1455 1455 1455 1455 0
570 20250311 102600 80135971 1455 1455 1455 1455 0
571 20250311 102500 80135971 1455 1455 1455 1455 0
572 20250311 102400 80135971 1455 1455 1455 1455 0
573 20250311 102300 80135971 1455 1455 1455 1455 0
574 20250311 102200 80135971 1455 1455 1455 1455 0
575 20250311 102100 80135971 1455 1453 1455 1453 250
576 20250311 102000 79772520 1437 1454 1455 1437 380
577 20250311 101900 79223867 1437 1437 1437 1437 13
578 20250311 101800 79205186 1438 1439 1439 1438 108
579 20250311 101700 79049843 1455 1455 1455 1455 1
580 20250311 101600 79048388 1455 1455 1455 1455 0
581 20250311 101500 79048388 1455 1455 1455 1455 1
582 20250311 101400 79046933 1455 1455 1455 1455 0
583 20250311 101300 79046933 1455 1455 1455 1455 0
584 20250311 101200 79046933 1455 1455 1455 1455 0
585 20250311 101100 79046933 1455 1455 1455 1455 0
586 20250311 101000 79046933 1455 1455 1455 1455 0
587 20250311 100900 79046933 1455 1455 1455 1455 0
588 20250311 100800 79046933 1455 1455 1455 1455 0
589 20250311 100700 79046933 1455 1455 1455 1455 1
590 20250311 100600 79045478 1455 1455 1455 1455 100
591 20250311 100500 78899978 1459 1459 1459 1459 0
592 20250311 100400 78899978 1459 1445 1459 1445 1100
593 20250311 100300 77300848 1434 1443 1443 1434 7000
594 20250311 100200 67250202 1444 1446 1447 1444 1645
595 20250311 100100 64874216 1453 1453 1453 1453 0
596 20250311 100000 64874216 1453 1453 1453 1453 0
597 20250311 095900 64874216 1453 1453 1453 1453 0
598 20250311 095800 64874216 1453 1453 1453 1453 1
599 20250311 095700 64872763 1443 1443 1443 1443 1
600 20250311 095600 64871320 1450 1450 1450 1450 0
601 20250311 095500 64871320 1450 1450 1450 1450 20
602 20250311 095400 64842320 1454 1454 1454 1454 200
603 20250311 095300 64551520 1454 1454 1454 1454 0
604 20250311 095200 64551520 1454 1454 1454 1454 0
605 20250311 095100 64551520 1454 1454 1454 1454 147
606 20250311 095000 64337782 1455 1438 1455 1435 8058
607 20250311 094900 52723119 1438 1438 1438 1438 0
608 20250311 094800 52723119 1438 1439 1439 1438 2
609 20250311 094700 52720242 1444 1444 1444 1444 0
610 20250311 094600 52720242 1444 1444 1444 1444 0
611 20250311 094500 52720242 1444 1445 1445 1444 101
612 20250311 094400 52574298 1445 1447 1447 1440 2571
613 20250311 094300 48860189 1447 1447 1447 1447 0
614 20250311 094200 48860189 1447 1449 1449 1447 491
615 20250311 094100 48149112 1448 1447 1448 1445 5432
616 20250311 094000 40293827 1449 1449 1449 1449 8
617 20250311 093900 40282235 1452 1453 1456 1452 2886
618 20250311 093800 36091476 1453 1452 1453 1450 32
619 20250311 093700 36045049 1455 1457 1457 1451 106
620 20250311 093600 35890907 1457 1452 1457 1447 1951
621 20250311 093500 33054379 1452 1457 1457 1452 150
622 20250311 093400 32836179 1467 1462 1467 1452 1204
623 20250311 093300 31077888 1468 1468 1468 1468 1
624 20250311 093200 31076420 1468 1468 1468 1467 87
625 20250311 093100 30948705 1468 1468 1468 1468 0
626 20250311 093000 30948705 1468 1468 1468 1468 3
627 20250311 092900 30944301 1468 1468 1468 1468 462
628 20250311 092800 30266085 1468 1468 1468 1468 0
629 20250311 092700 30266085 1468 1468 1468 1468 0
630 20250311 092600 30266085 1468 1467 1468 1467 300
631 20250311 092500 29825951 1468 1468 1468 1468 10
632 20250311 092400 29811271 1468 1467 1468 1467 260
633 20250311 092300 29429841 1446 1468 1468 1446 1005
634 20250311 092200 27976501 1468 1468 1468 1468 0
635 20250311 092100 27976501 1468 1468 1468 1468 18
636 20250311 092000 27950077 1468 1468 1468 1468 22
637 20250311 091900 27917781 1469 1469 1469 1469 10
638 20250311 091800 27903091 1469 1468 1469 1468 344
639 20250311 091700 27398077 1468 1469 1469 1468 40
640 20250311 091600 27339327 1469 1468 1470 1468 806
641 20250311 091500 26155927 1468 1466 1468 1466 5300
642 20250311 091400 18382025 1467 1453 1467 1453 2180
643 20250311 091300 15209297 1453 1449 1453 1449 1010
644 20250311 091200 13743899 1426 1449 1449 1426 543
645 20250311 091100 12969397 1453 1453 1453 1453 11
646 20250311 091000 12953414 1425 1438 1454 1425 1449
647 20250311 090900 10875457 1454 1440 1454 1440 810
648 20250311 090800 9706227 1454 1442 1454 1439 1110
649 20250311 090700 8106970 1468 1441 1468 1441 2480
650 20250311 090600 4523861 1445 1488 1488 1445 148
651 20250311 090500 4309915 1490 1490 1490 1490 3
652 20250311 090400 4305445 1420 1495 1495 1420 2
653 20250311 090300 4302530 1410 1410 1410 1410 0
654 20250311 090200 4302530 1410 1410 1410 1410 0
655 20250311 090100 4302530 1410 1410 1410 1410 0
656 20250311 090000 4302530 1410 1498 1498 1410 2954

1
072770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,105589,70238244,164613251,109501422396,0.15
20250306,105589,70238244,170420646,113364525816,0.15
20250305,105589,70238244,170420646,113364525816,0.15
20250304,105589,70238244,170948591,113715717036,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 105589 70238244 164613251 109501422396 0.15
3 20250306 105589 70238244 170420646 113364525816 0.15
4 20250305 105589 70238244 170420646 113364525816 0.15
5 20250304 105589 70238244 170948591 113715717036 0.15