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

661
080530/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195900,1124145092,1390,1390,1390,1390,25995
20250311,195800,1124145092,1390,1390,1390,1390,0
20250311,195700,1124145092,1390,1390,1390,1390,0
20250311,195600,1124145092,1390,1390,1390,1390,0
20250311,195500,1124145092,1390,1390,1390,1390,0
20250311,195400,1124145092,1390,1390,1390,1390,0
20250311,195300,1124145092,1390,1390,1390,1390,0
20250311,195200,1124145092,1390,1390,1390,1390,0
20250311,195100,1124145092,1390,1390,1390,1390,0
20250311,195000,1124145092,1390,1390,1390,1390,0
20250311,194900,1124145092,1390,1390,1390,1390,0
20250311,194800,1124145092,1390,1390,1390,1390,0
20250311,194700,1124145092,1390,1390,1390,1390,0
20250311,194600,1124145092,1390,1390,1390,1390,0
20250311,194500,1124145092,1390,1390,1390,1390,0
20250311,194400,1124145092,1390,1390,1390,1390,0
20250311,194300,1124145092,1390,1390,1390,1390,0
20250311,194200,1124145092,1390,1390,1390,1390,0
20250311,194100,1124145092,1390,1390,1390,1390,0
20250311,194000,1124145092,1390,1390,1390,1390,0
20250311,193900,1124145092,1390,1390,1390,1390,0
20250311,193800,1124145092,1390,1390,1390,1390,0
20250311,193700,1124145092,1390,1390,1390,1390,0
20250311,193600,1124145092,1390,1390,1390,1390,0
20250311,193500,1124145092,1390,1390,1390,1390,0
20250311,193400,1124145092,1390,1390,1390,1390,0
20250311,193300,1124145092,1390,1390,1390,1390,0
20250311,193200,1124145092,1390,1390,1390,1390,0
20250311,193100,1124145092,1390,1390,1390,1390,0
20250311,193000,1124145092,1390,1390,1390,1390,0
20250311,192900,1124145092,1390,1390,1390,1390,25995
20250311,192800,1124145092,1390,1390,1390,1390,0
20250311,192700,1124145092,1390,1390,1390,1390,0
20250311,192600,1124145092,1390,1390,1390,1390,0
20250311,192500,1124145092,1390,1390,1390,1390,0
20250311,192400,1124145092,1390,1390,1390,1390,0
20250311,192300,1124145092,1390,1390,1390,1390,0
20250311,192200,1124145092,1390,1390,1390,1390,0
20250311,192100,1124145092,1390,1390,1390,1390,0
20250311,192000,1124145092,1390,1390,1390,1390,0
20250311,191900,1124145092,1390,1390,1390,1390,0
20250311,191800,1124145092,1390,1390,1390,1390,0
20250311,191700,1124145092,1390,1390,1390,1390,0
20250311,191600,1124145092,1390,1390,1390,1390,0
20250311,191500,1124145092,1390,1390,1390,1390,0
20250311,191400,1124145092,1390,1390,1390,1390,0
20250311,191300,1124145092,1390,1390,1390,1390,0
20250311,191200,1124145092,1390,1390,1390,1390,0
20250311,191100,1124145092,1390,1390,1390,1390,0
20250311,191000,1124145092,1390,1390,1390,1390,0
20250311,190900,1124145092,1390,1390,1390,1390,0
20250311,190800,1124145092,1390,1390,1390,1390,0
20250311,190700,1124145092,1390,1390,1390,1390,0
20250311,190600,1124145092,1390,1390,1390,1390,0
20250311,190500,1124145092,1390,1390,1390,1390,0
20250311,190400,1124145092,1390,1390,1390,1390,0
20250311,190300,1124145092,1390,1390,1390,1390,0
20250311,190200,1124145092,1390,1390,1390,1390,0
20250311,190100,1124145092,1390,1390,1390,1390,0
20250311,190000,1124145092,1390,1390,1390,1390,0
20250311,185900,1124145092,1390,1390,1390,1390,25995
20250311,185800,1124145092,1390,1390,1390,1390,0
20250311,185700,1124145092,1390,1390,1390,1390,0
20250311,185600,1124145092,1390,1390,1390,1390,0
20250311,185500,1124145092,1390,1390,1390,1390,0
20250311,185400,1124145092,1390,1390,1390,1390,0
20250311,185300,1124145092,1390,1390,1390,1390,0
20250311,185200,1124145092,1390,1390,1390,1390,0
20250311,185100,1124145092,1390,1390,1390,1390,0
20250311,185000,1124145092,1390,1390,1390,1390,0
20250311,184900,1124145092,1390,1390,1390,1390,0
20250311,184800,1124145092,1390,1390,1390,1390,0
20250311,184700,1124145092,1390,1390,1390,1390,0
20250311,184600,1124145092,1390,1390,1390,1390,0
20250311,184500,1124145092,1390,1390,1390,1390,0
20250311,184400,1124145092,1390,1390,1390,1390,0
20250311,184300,1124145092,1390,1390,1390,1390,0
20250311,184200,1124145092,1390,1390,1390,1390,0
20250311,184100,1124145092,1390,1390,1390,1390,0
20250311,184000,1124145092,1390,1390,1390,1390,0
20250311,183900,1124145092,1390,1390,1390,1390,0
20250311,183800,1124145092,1390,1390,1390,1390,0
20250311,183700,1124145092,1390,1390,1390,1390,0
20250311,183600,1124145092,1390,1390,1390,1390,0
20250311,183500,1124145092,1390,1390,1390,1390,0
20250311,183400,1124145092,1390,1390,1390,1390,0
20250311,183300,1124145092,1390,1390,1390,1390,0
20250311,183200,1124145092,1390,1390,1390,1390,0
20250311,183100,1124145092,1390,1390,1390,1390,0
20250311,183000,1124145092,1390,1390,1390,1390,0
20250311,182900,1124145092,1390,1390,1390,1390,25995
20250311,182800,1124145092,1390,1390,1390,1390,0
20250311,182700,1124145092,1390,1390,1390,1390,0
20250311,182600,1124145092,1390,1390,1390,1390,0
20250311,182500,1124145092,1390,1390,1390,1390,0
20250311,182400,1124145092,1390,1390,1390,1390,0
20250311,182300,1124145092,1390,1390,1390,1390,0
20250311,182200,1124145092,1390,1390,1390,1390,0
20250311,182100,1124145092,1390,1390,1390,1390,0
20250311,182000,1124145092,1390,1390,1390,1390,0
20250311,181900,1124145092,1390,1390,1390,1390,0
20250311,181800,1124145092,1390,1390,1390,1390,0
20250311,181700,1124145092,1390,1390,1390,1390,0
20250311,181600,1124145092,1390,1390,1390,1390,0
20250311,181500,1124145092,1390,1390,1390,1390,0
20250311,181400,1124145092,1390,1390,1390,1390,0
20250311,181300,1124145092,1390,1390,1390,1390,0
20250311,181200,1124145092,1390,1390,1390,1390,0
20250311,181100,1124145092,1390,1390,1390,1390,0
20250311,181000,1124145092,1390,1390,1390,1390,0
20250311,180900,1124145092,1390,1390,1390,1390,0
20250311,180800,1124145092,1390,1390,1390,1390,0
20250311,180700,1124145092,1390,1390,1390,1390,0
20250311,180600,1124145092,1390,1390,1390,1390,0
20250311,180500,1124145092,1390,1390,1390,1390,0
20250311,180400,1124145092,1390,1390,1390,1390,0
20250311,180300,1124145092,1390,1390,1390,1390,0
20250311,180200,1124145092,1390,1390,1390,1390,0
20250311,180100,1124145092,1390,1390,1390,1390,0
20250311,180000,1124145092,1390,1390,1390,1390,0
20250311,175900,1124145092,1390,1390,1390,1390,25995
20250311,175800,1124145092,1390,1390,1390,1390,0
20250311,175700,1124145092,1390,1390,1390,1390,0
20250311,175600,1124145092,1390,1390,1390,1390,0
20250311,175500,1124145092,1390,1390,1390,1390,0
20250311,175400,1124145092,1390,1390,1390,1390,0
20250311,175300,1124145092,1390,1390,1390,1390,0
20250311,175200,1124145092,1390,1390,1390,1390,0
20250311,175100,1124145092,1390,1390,1390,1390,0
20250311,175000,1124145092,1390,1390,1390,1390,0
20250311,174900,1124145092,1390,1390,1390,1390,0
20250311,174800,1124145092,1390,1390,1390,1390,0
20250311,174700,1124145092,1390,1390,1390,1390,0
20250311,174600,1124145092,1390,1390,1390,1390,0
20250311,174500,1124145092,1390,1390,1390,1390,0
20250311,174400,1124145092,1390,1390,1390,1390,0
20250311,174300,1124145092,1390,1390,1390,1390,0
20250311,174200,1124145092,1390,1390,1390,1390,0
20250311,174100,1124145092,1390,1390,1390,1390,0
20250311,174000,1124145092,1390,1390,1390,1390,0
20250311,173900,1124145092,1390,1390,1390,1390,0
20250311,173800,1124145092,1390,1390,1390,1390,0
20250311,173700,1124145092,1390,1390,1390,1390,0
20250311,173600,1124145092,1390,1390,1390,1390,0
20250311,173500,1124145092,1390,1390,1390,1390,0
20250311,173400,1124145092,1390,1390,1390,1390,0
20250311,173300,1124145092,1390,1390,1390,1390,0
20250311,173200,1124145092,1390,1390,1390,1390,0
20250311,173100,1124145092,1390,1390,1390,1390,0
20250311,173000,1124145092,1390,1390,1390,1390,0
20250311,172900,1124145092,1390,1390,1390,1390,25995
20250311,172800,1124145092,1390,1390,1390,1390,0
20250311,172700,1124145092,1390,1390,1390,1390,0
20250311,172600,1124145092,1390,1390,1390,1390,0
20250311,172500,1124145092,1390,1390,1390,1390,0
20250311,172400,1124145092,1390,1390,1390,1390,0
20250311,172300,1124145092,1390,1390,1390,1390,0
20250311,172200,1124145092,1390,1390,1390,1390,0
20250311,172100,1124145092,1390,1390,1390,1390,0
20250311,172000,1124145092,1390,1390,1390,1390,0
20250311,171900,1124145092,1390,1390,1390,1390,0
20250311,171800,1124145092,1390,1390,1390,1390,0
20250311,171700,1124145092,1390,1390,1390,1390,0
20250311,171600,1124145092,1390,1390,1390,1390,0
20250311,171500,1124145092,1390,1390,1390,1390,0
20250311,171400,1124145092,1390,1390,1390,1390,0
20250311,171300,1124145092,1390,1390,1390,1390,0
20250311,171200,1124145092,1390,1390,1390,1390,0
20250311,171100,1124145092,1390,1390,1390,1390,0
20250311,171000,1124145092,1390,1390,1390,1390,0
20250311,170900,1124145092,1390,1390,1390,1390,0
20250311,170800,1124145092,1390,1390,1390,1390,0
20250311,170700,1124145092,1390,1390,1390,1390,0
20250311,170600,1124145092,1390,1390,1390,1390,0
20250311,170500,1124145092,1390,1390,1390,1390,0
20250311,170400,1124145092,1390,1390,1390,1390,0
20250311,170300,1124145092,1390,1390,1390,1390,0
20250311,170200,1124145092,1390,1390,1390,1390,0
20250311,170100,1124145092,1390,1390,1390,1390,0
20250311,170000,1124145092,1390,1390,1390,1390,0
20250311,165900,1124145092,1390,1390,1390,1390,25995
20250311,165800,1124145092,1390,1390,1390,1390,0
20250311,165700,1124145092,1390,1390,1390,1390,0
20250311,165600,1124145092,1390,1390,1390,1390,0
20250311,165500,1124145092,1390,1390,1390,1390,0
20250311,165400,1124145092,1390,1390,1390,1390,0
20250311,165300,1124145092,1390,1390,1390,1390,0
20250311,165200,1124145092,1390,1390,1390,1390,0
20250311,165100,1124145092,1390,1390,1390,1390,0
20250311,165000,1124145092,1390,1390,1390,1390,0
20250311,164900,1124145092,1390,1390,1390,1390,0
20250311,164800,1124145092,1390,1390,1390,1390,0
20250311,164700,1124145092,1390,1390,1390,1390,0
20250311,164600,1124145092,1390,1390,1390,1390,0
20250311,164500,1124145092,1390,1390,1390,1390,0
20250311,164400,1124145092,1390,1390,1390,1390,0
20250311,164300,1124145092,1390,1390,1390,1390,0
20250311,164200,1124145092,1390,1390,1390,1390,0
20250311,164100,1124145092,1390,1390,1390,1390,0
20250311,164000,1124145092,1390,1390,1390,1390,0
20250311,163900,1124145092,1390,1390,1390,1390,0
20250311,163800,1124145092,1390,1390,1390,1390,0
20250311,163700,1124145092,1390,1390,1390,1390,0
20250311,163600,1124145092,1390,1390,1390,1390,0
20250311,163500,1124145092,1390,1390,1390,1390,0
20250311,163400,1124145092,1390,1390,1390,1390,0
20250311,163300,1124145092,1390,1390,1390,1390,0
20250311,163200,1124145092,1390,1390,1390,1390,0
20250311,163100,1124145092,1390,1390,1390,1390,0
20250311,163000,1124145092,1390,1390,1390,1390,0
20250311,162900,1124145092,1390,1390,1390,1390,25995
20250311,162800,1124145092,1390,1390,1390,1390,0
20250311,162700,1124145092,1390,1390,1390,1390,0
20250311,162600,1124145092,1390,1390,1390,1390,0
20250311,162500,1124145092,1390,1390,1390,1390,0
20250311,162400,1124145092,1390,1390,1390,1390,0
20250311,162300,1124145092,1390,1390,1390,1390,0
20250311,162200,1124145092,1390,1390,1390,1390,0
20250311,162100,1124145092,1390,1390,1390,1390,0
20250311,162000,1124145092,1390,1390,1390,1390,0
20250311,161900,1124145092,1390,1390,1390,1390,0
20250311,161800,1124145092,1390,1390,1390,1390,0
20250311,161700,1124145092,1390,1390,1390,1390,0
20250311,161600,1124145092,1390,1390,1390,1390,0
20250311,161500,1124145092,1390,1390,1390,1390,0
20250311,161400,1124145092,1390,1390,1390,1390,0
20250311,161300,1124145092,1390,1390,1390,1390,0
20250311,161200,1124145092,1390,1390,1390,1390,0
20250311,161100,1124145092,1390,1390,1390,1390,0
20250311,161000,1124145092,1390,1390,1390,1390,0
20250311,160900,1124145092,1390,1390,1390,1390,0
20250311,160800,1124145092,1390,1390,1390,1390,0
20250311,160700,1124145092,1390,1390,1390,1390,0
20250311,160600,1124145092,1390,1390,1390,1390,0
20250311,160500,1124145092,1390,1390,1390,1390,0
20250311,160400,1124145092,1390,1390,1390,1390,0
20250311,160300,1124145092,1390,1390,1390,1390,0
20250311,160200,1124145092,1390,1390,1390,1390,0
20250311,160100,1124145092,1390,1390,1390,1390,0
20250311,160000,1124145092,1390,1390,1390,1390,0
20250311,155900,1124145092,1390,1390,1390,1390,25995
20250311,155800,1124145092,1390,1390,1390,1390,0
20250311,155700,1124145092,1390,1390,1390,1390,0
20250311,155600,1124145092,1390,1390,1390,1390,0
20250311,155500,1124145092,1390,1390,1390,1390,0
20250311,155400,1124145092,1390,1390,1390,1390,0
20250311,155300,1124145092,1390,1390,1390,1390,0
20250311,155200,1124145092,1390,1390,1390,1390,0
20250311,155100,1124145092,1390,1390,1390,1390,0
20250311,155000,1124145092,1390,1390,1390,1390,0
20250311,154900,1124145092,1390,1390,1390,1390,0
20250311,154800,1124145092,1390,1390,1390,1390,0
20250311,154700,1124145092,1390,1390,1390,1390,0
20250311,154600,1124145092,1390,1390,1390,1390,0
20250311,154500,1124145092,1390,1390,1390,1390,0
20250311,154400,1124145092,1390,1390,1390,1390,0
20250311,154300,1124145092,1390,1390,1390,1390,0
20250311,154200,1124145092,1390,1390,1390,1390,0
20250311,154100,1124145092,1390,1390,1390,1390,0
20250311,154000,1124145092,1390,1390,1390,1390,0
20250311,153900,1124145092,1390,1390,1390,1390,0
20250311,153800,1124145092,1390,1390,1390,1390,0
20250311,153700,1124145092,1390,1390,1390,1390,0
20250311,153600,1124145092,1390,1390,1390,1390,0
20250311,153500,1124145092,1390,1390,1390,1390,0
20250311,153400,1124145092,1390,1390,1390,1390,0
20250311,153300,1124145092,1390,1390,1390,1390,0
20250311,153200,1124145092,1390,1390,1390,1390,0
20250311,153100,1124145092,1390,1390,1390,1390,0
20250311,153000,1124145092,1390,1390,1390,1390,25995
20250311,152900,1088012042,1381,1381,1381,1381,0
20250311,152800,1088012042,1381,1381,1381,1381,0
20250311,152700,1088012042,1381,1381,1381,1381,0
20250311,152600,1088012042,1381,1381,1381,1381,0
20250311,152500,1088012042,1381,1381,1381,1381,0
20250311,152400,1088012042,1381,1381,1381,1381,0
20250311,152300,1088012042,1381,1381,1381,1381,0
20250311,152200,1088012042,1381,1381,1381,1381,0
20250311,152100,1088012042,1381,1381,1381,1381,0
20250311,152000,1088012042,1381,1381,1381,1381,0
20250311,151900,1088012042,1381,1341,1381,1341,24872
20250311,151800,1054123618,1342,1338,1342,1338,3113
20250311,151700,1049954549,1339,1339,1339,1339,435
20250311,151600,1049372084,1337,1332,1337,1331,1567
20250311,151500,1047280604,1337,1336,1337,1336,216
20250311,151400,1046991910,1337,1337,1337,1337,143
20250311,151300,1046800719,1337,1330,1337,1330,784
20250311,151200,1045756182,1328,1328,1328,1328,3
20250311,151100,1045752198,1326,1326,1326,1326,11
20250311,151000,1045737612,1320,1336,1336,1320,364
20250311,150900,1045255982,1336,1319,1336,1318,656
20250311,150800,1044386018,1317,1317,1317,1317,0
20250311,150700,1044386018,1317,1336,1336,1317,716
20250311,150600,1043429765,1336,1325,1336,1316,1510
20250311,150500,1041441112,1325,1325,1325,1325,732
20250311,150400,1040471212,1325,1316,1325,1316,197
20250311,150300,1040210424,1316,1320,1321,1316,3314
20250311,150200,1035840631,1320,1327,1327,1320,1171
20250311,150100,1034292336,1327,1323,1327,1323,104
20250311,150000,1034154733,1323,1345,1345,1316,214
20250311,145900,1033872278,1345,1332,1345,1310,9269
20250311,145800,1021589736,1331,1333,1333,1331,3143
20250311,145700,1017403176,1333,1345,1354,1333,1084
20250311,145600,1015954069,1355,1355,1355,1355,100
20250311,145500,1015818569,1355,1355,1355,1355,11
20250311,145400,1015803664,1355,1355,1356,1354,4975
20250311,145300,1009057913,1344,1344,1344,1344,744
20250311,145200,1008057977,1340,1340,1340,1340,756
20250311,145100,1007044937,1340,1344,1344,1340,3857
20250311,145000,1001870894,1356,1355,1356,1355,867
20250311,144900,1000695297,1356,1354,1356,1354,30
20250311,144800,1000654635,1354,1345,1354,1345,672
20250311,144700,999750419,1345,1345,1345,1345,200
20250311,144600,999481419,1341,1343,1345,1341,2003
20250311,144500,996790917,1348,1343,1348,1343,441
20250311,144400,996198639,1349,1349,1349,1349,8
20250311,144300,996187847,1350,1350,1350,1350,72
20250311,144200,996090647,1351,1354,1354,1351,121
20250311,144100,995927115,1354,1352,1354,1352,113
20250311,144000,995774271,1341,1341,1341,1340,334
20250311,143900,995326555,1335,1335,1335,1335,10
20250311,143800,995313205,1356,1356,1356,1356,0
20250311,143700,995313205,1356,1335,1356,1334,1317
20250311,143600,993550859,1334,1345,1345,1334,1841
20250311,143500,991092332,1345,1348,1351,1335,12742
20250311,143400,973972115,1349,1350,1350,1349,1447
20250311,143300,972018858,1357,1357,1357,1357,18
20250311,143200,971994432,1357,1350,1357,1350,1011
20250311,143100,970629505,1358,1358,1358,1350,808
20250311,143000,969538393,1359,1360,1360,1350,1417
20250311,142900,967621402,1360,1360,1361,1360,278
20250311,142800,967243099,1361,1360,1361,1347,2585
20250311,142700,963743424,1354,1360,1360,1354,31
20250311,142600,963701444,1361,1353,1361,1350,855
20250311,142500,962543366,1361,1361,1361,1361,299
20250311,142400,962136427,1361,1357,1361,1351,464
20250311,142300,961507451,1357,1361,1361,1357,1095
20250311,142200,960020276,1361,1354,1361,1350,1477
20250311,142100,958020159,1349,1354,1354,1349,698
20250311,142000,957076163,1354,1361,1361,1354,945
20250311,141900,955791572,1361,1361,1361,1361,17
20250311,141800,955768435,1362,1354,1362,1350,1144
20250311,141700,954219227,1353,1350,1354,1345,5161
20250311,141600,947259892,1351,1354,1362,1351,2089
20250311,141500,944433590,1354,1363,1363,1354,560
20250311,141400,943671777,1363,1359,1363,1359,1022
20250311,141300,942280303,1354,1360,1360,1354,2436
20250311,141200,938980957,1363,1360,1364,1360,2443
20250311,141100,935650257,1363,1365,1365,1357,3066
20250311,141000,931487476,1357,1359,1359,1357,4559
20250311,140900,925298105,1370,1374,1374,1370,4715
20250311,140800,918828518,1373,1373,1373,1373,1
20250311,140700,918827145,1380,1372,1381,1372,2938
20250311,140600,914775692,1372,1381,1381,1372,4529
20250311,140500,908559579,1381,1380,1382,1375,1505
20250311,140400,906483557,1375,1380,1382,1375,3317
20250311,140300,901911139,1382,1379,1382,1375,7346
20250311,140200,891773340,1377,1367,1379,1367,6506
20250311,140100,882846054,1357,1368,1375,1353,3082
20250311,140000,878628204,1369,1359,1373,1351,2666
20250311,135900,874992520,1361,1373,1374,1361,1871
20250311,135800,872433208,1371,1355,1371,1355,18137
20250311,135700,847614222,1351,1345,1351,1345,2367
20250311,135600,844420734,1346,1348,1349,1342,1412
20250311,135500,842519467,1341,1345,1345,1339,1994
20250311,135400,839844039,1348,1348,1349,1345,1464
20250311,135300,837871667,1349,1349,1349,1349,93
20250311,135200,837746210,1349,1351,1360,1347,690
20250311,135100,836814011,1343,1349,1360,1342,558
20250311,135000,836059155,1339,1340,1340,1339,1827
20250311,134900,833612001,1338,1358,1361,1332,4611
20250311,134800,827431315,1338,1362,1362,1338,7574
20250311,134700,817177827,1362,1362,1367,1362,1371
20250311,134600,815309355,1368,1365,1368,1362,797
20250311,134500,814220842,1366,1366,1366,1366,117
20250311,134400,814061020,1362,1369,1370,1362,4054
20250311,134300,808520174,1368,1364,1370,1363,15674
20250311,134200,787096477,1364,1358,1364,1358,842
20250311,134100,785950161,1358,1348,1359,1348,7932
20250311,134000,775206157,1345,1339,1345,1333,3594
20250311,133900,770400950,1339,1350,1350,1338,1037
20250311,133800,769007465,1350,1350,1351,1348,2467
20250311,133700,765677263,1352,1352,1352,1350,1318
20250311,133600,763896485,1350,1353,1353,1350,8173
20250311,133500,752846575,1353,1358,1358,1353,4869
20250311,133400,746256438,1358,1363,1363,1358,5441
20250311,133300,738859496,1361,1364,1364,1360,2615
20250311,133200,735298680,1364,1367,1370,1359,5489
20250311,133100,727818101,1359,1332,1370,1332,19753
20250311,133000,701007576,1332,1322,1370,1307,39953
20250311,132900,647625001,1323,1296,1357,1296,20283
20250311,132800,620602698,1296,1286,1300,1286,4022
20250311,132700,615410815,1285,1279,1285,1279,349
20250311,132600,614964062,1280,1280,1280,1280,0
20250311,132500,614964062,1280,1280,1280,1280,26
20250311,132400,614930782,1280,1280,1280,1280,181
20250311,132300,614699102,1280,1280,1280,1280,390
20250311,132200,614199902,1280,1280,1280,1280,11
20250311,132100,614185822,1280,1280,1280,1280,0
20250311,132000,614185822,1280,1280,1280,1280,50
20250311,131900,614121822,1280,1279,1280,1279,233
20250311,131800,613823686,1279,1279,1279,1279,0
20250311,131700,613823686,1279,1279,1279,1279,10
20250311,131600,613810896,1279,1279,1279,1279,0
20250311,131500,613810896,1279,1279,1279,1279,0
20250311,131400,613810896,1279,1279,1279,1279,101
20250311,131300,613681717,1279,1279,1279,1279,2
20250311,131200,613679159,1279,1279,1279,1279,0
20250311,131100,613679159,1279,1279,1279,1279,314
20250311,131000,613277553,1278,1276,1278,1276,1059
20250311,130900,611924233,1263,1263,1263,1263,9
20250311,130800,611912866,1278,1278,1278,1278,0
20250311,130700,611912866,1278,1262,1278,1262,242
20250311,130600,611607254,1280,1278,1280,1278,159
20250311,130500,611403802,1279,1280,1280,1279,281
20250311,130400,611044124,1280,1280,1280,1280,2
20250311,130300,611041564,1280,1280,1280,1280,2
20250311,130200,611039004,1262,1270,1270,1262,316
20250311,130100,610639853,1280,1280,1280,1280,200
20250311,130000,610383853,1280,1280,1280,1280,13
20250311,125900,610367213,1280,1280,1280,1280,0
20250311,125800,610367213,1280,1280,1280,1280,116
20250311,125700,610218733,1280,1280,1280,1280,0
20250311,125600,610218733,1280,1279,1280,1279,99
20250311,125500,610092031,1279,1279,1279,1279,18
20250311,125400,610069009,1280,1280,1280,1280,0
20250311,125300,610069009,1280,1280,1280,1280,362
20250311,125200,609605649,1280,1280,1280,1280,203
20250311,125100,609345809,1279,1275,1279,1275,494
20250311,125000,608715789,1274,1274,1274,1272,36
20250311,124900,608669959,1262,1275,1275,1262,1694
20250311,124800,606531196,1276,1277,1277,1262,503
20250311,124700,605895918,1279,1280,1280,1279,88
20250311,124600,605783308,1280,1280,1280,1280,12
20250311,124500,605767948,1280,1277,1280,1277,596
20250311,124400,605005472,1279,1279,1279,1279,0
20250311,124300,605005472,1279,1279,1279,1279,70
20250311,124200,604915942,1280,1280,1280,1280,0
20250311,124100,604915942,1280,1280,1280,1280,9
20250311,124000,604904422,1280,1274,1280,1274,330
20250311,123900,604483443,1267,1267,1267,1267,66
20250311,123800,604399821,1280,1280,1280,1280,1
20250311,123700,604398541,1282,1282,1282,1282,34
20250311,123600,604354953,1267,1267,1267,1267,0
20250311,123500,604354953,1267,1267,1267,1267,0
20250311,123400,604354953,1267,1267,1267,1267,14
20250311,123300,604337215,1263,1266,1266,1263,500
20250311,123200,603705443,1286,1286,1286,1286,0
20250311,123100,603705443,1286,1286,1286,1286,0
20250311,123000,603705443,1286,1286,1286,1286,0
20250311,122900,603705443,1286,1284,1286,1284,400
20250311,122800,603191127,1284,1284,1284,1284,10
20250311,122700,603178287,1284,1284,1284,1284,0
20250311,122600,603178287,1284,1283,1284,1283,288
20250311,122500,602808683,1270,1270,1270,1270,213
20250311,122400,602538173,1270,1269,1270,1269,33
20250311,122300,602496272,1262,1265,1265,1262,2003
20250311,122200,599968246,1262,1263,1264,1260,1386
20250311,122100,598218652,1264,1264,1264,1264,3
20250311,122000,598214860,1264,1264,1264,1264,356
20250311,121900,597764876,1265,1265,1265,1265,0
20250311,121800,597764876,1265,1262,1265,1262,865
20250311,121700,596670686,1283,1283,1283,1283,0
20250311,121600,596670686,1283,1283,1283,1283,15
20250311,121500,596651441,1283,1283,1283,1283,39
20250311,121400,596601404,1283,1283,1283,1283,44
20250311,121300,596544952,1284,1284,1284,1284,0
20250311,121200,596544952,1284,1284,1284,1284,100
20250311,121100,596416552,1285,1285,1285,1282,175
20250311,121000,596191707,1286,1283,1286,1283,279
20250311,120900,595833332,1269,1281,1281,1258,1229
20250311,120800,594284117,1284,1284,1284,1284,125
20250311,120700,594123617,1285,1281,1285,1281,685
20250311,120600,593244862,1283,1283,1283,1283,373
20250311,120500,592766303,1284,1278,1284,1278,3474
20250311,120400,588307411,1278,1274,1278,1274,1408
20250311,120300,586511072,1276,1263,1276,1251,1774
20250311,120200,584283704,1256,1256,1256,1256,2327
20250311,120100,581360992,1255,1255,1255,1255,0
20250311,120000,581360992,1255,1255,1255,1255,0
20250311,115900,581360992,1255,1256,1256,1255,1891
20250311,115800,578986035,1255,1255,1255,1255,0
20250311,115700,578986035,1255,1255,1255,1255,0
20250311,115600,578986035,1255,1255,1255,1255,0
20250311,115500,578986035,1255,1255,1255,1255,0
20250311,115400,578986035,1255,1255,1255,1255,223
20250311,115300,578706170,1254,1254,1254,1254,0
20250311,115200,578706170,1254,1254,1254,1254,0
20250311,115100,578706170,1254,1254,1254,1254,0
20250311,115000,578706170,1254,1254,1254,1254,0
20250311,114900,578706170,1254,1256,1256,1254,661
20250311,114800,577876834,1256,1256,1256,1256,1
20250311,114700,577875578,1254,1256,1256,1254,473
20250311,114600,577282148,1267,1267,1267,1267,0
20250311,114500,577282148,1267,1255,1267,1255,66
20250311,114400,577198646,1254,1267,1267,1254,391
20250311,114300,576706757,1267,1270,1270,1266,475
20250311,114200,576104534,1273,1273,1273,1273,1
20250311,114100,576103261,1273,1272,1273,1272,83
20250311,114000,575997623,1270,1270,1270,1270,583
20250311,113900,575257213,1272,1274,1274,1272,1069
20250311,113800,573896239,1274,1274,1274,1274,28
20250311,113700,573860567,1278,1278,1278,1278,5
20250311,113600,573854177,1278,1278,1278,1278,0
20250311,113500,573854177,1278,1278,1278,1278,7
20250311,113400,573845231,1278,1278,1278,1278,0
20250311,113300,573845231,1278,1278,1278,1278,0
20250311,113200,573845231,1278,1278,1278,1278,0
20250311,113100,573845231,1278,1278,1278,1278,2
20250311,113000,573842675,1279,1270,1279,1270,114
20250311,112900,573697067,1270,1275,1275,1270,248
20250311,112800,573381691,1275,1275,1275,1275,0
20250311,112700,573381691,1275,1269,1275,1269,2219
20250311,112600,570554684,1269,1269,1269,1269,0
20250311,112500,570554684,1269,1273,1273,1269,180
20250311,112400,570325931,1273,1276,1276,1273,53
20250311,112300,570258306,1276,1271,1278,1271,882
20250311,112200,569133720,1278,1277,1278,1277,73
20250311,112100,569040494,1277,1262,1277,1262,165
20250311,112000,568831531,1262,1262,1262,1262,0
20250311,111900,568831531,1262,1262,1262,1262,50
20250311,111800,568768431,1262,1262,1262,1262,0
20250311,111700,568768431,1262,1262,1262,1262,1
20250311,111600,568767169,1261,1261,1261,1261,0
20250311,111500,568767169,1261,1261,1261,1261,0
20250311,111400,568767169,1261,1261,1261,1261,0
20250311,111300,568767169,1261,1261,1261,1261,1
20250311,111200,568765908,1260,1260,1260,1260,1
20250311,111100,568764648,1255,1257,1257,1255,2950
20250311,111000,565061880,1257,1258,1258,1257,1029
20250311,110900,563767427,1265,1265,1265,1265,0
20250311,110800,563767427,1265,1259,1265,1259,358
20250311,110700,563314742,1252,1259,1259,1252,12
20250311,110600,563299641,1259,1259,1259,1259,3
20250311,110500,563295864,1251,1253,1253,1251,903
20250311,110400,562166038,1253,1255,1255,1253,101
20250311,110300,562039483,1255,1255,1255,1254,1605
20250311,110200,560025813,1255,1261,1261,1255,376
20250311,110100,559552980,1264,1264,1264,1264,1
20250311,110000,559551716,1261,1261,1261,1261,799
20250311,105900,558544177,1261,1261,1261,1261,1
20250311,105800,558542916,1261,1261,1261,1261,0
20250311,105700,558542916,1261,1261,1261,1261,0
20250311,105600,558542916,1261,1265,1265,1261,942
20250311,105500,557353686,1265,1265,1265,1261,722
20250311,105400,556441240,1261,1261,1261,1261,1
20250311,105300,556439979,1261,1261,1261,1261,3
20250311,105200,556436196,1279,1260,1280,1260,402
20250311,105100,555921943,1276,1277,1277,1276,9
20250311,105000,555910452,1260,1268,1283,1255,1484
20250311,104900,554019274,1257,1257,1257,1257,5
20250311,104800,554012989,1257,1257,1257,1257,0
20250311,104700,554012989,1257,1257,1257,1257,1
20250311,104600,554011732,1256,1255,1256,1255,340
20250311,104500,553584905,1267,1267,1273,1267,1980
20250311,104400,551076185,1267,1266,1267,1266,404
20250311,104300,550564609,1267,1267,1267,1267,0
20250311,104200,550564609,1267,1267,1267,1267,6
20250311,104100,550557007,1254,1254,1254,1254,377
20250311,104000,550084249,1254,1254,1254,1253,1759
20250311,103900,547878475,1254,1255,1255,1254,791
20250311,103800,546886551,1267,1258,1267,1254,831
20250311,103700,545841787,1258,1259,1259,1257,2349
20250311,103600,542887015,1258,1264,1264,1257,855
20250311,103500,541811573,1265,1274,1274,1259,1787
20250311,103400,539553048,1291,1276,1294,1265,730
20250311,103300,538621013,1276,1254,1297,1253,5198
20250311,103200,531997573,1254,1275,1275,1253,2545
20250311,103100,528781098,1275,1274,1275,1264,1096
20250311,103000,527393738,1280,1291,1291,1262,9151
20250311,102900,515658027,1291,1307,1307,1291,3154
20250311,102800,511573239,1307,1309,1309,1297,1067
20250311,102700,510180893,1309,1300,1309,1298,4202
20250311,102600,504722208,1300,1300,1300,1300,663
20250311,102500,503860308,1299,1304,1304,1298,262
20250311,102400,503518770,1297,1296,1304,1296,2344
20250311,102300,500478617,1302,1302,1302,1295,399
20250311,102200,499960585,1295,1314,1314,1295,6207
20250311,102100,491902152,1314,1329,1329,1314,1787
20250311,102000,489546850,1329,1332,1349,1314,10258
20250311,101900,475904583,1336,1305,1358,1298,13871
20250311,101800,457419418,1305,1297,1310,1294,1734
20250311,101700,455151199,1291,1307,1307,1291,4487
20250311,101600,449334357,1307,1307,1308,1306,619
20250311,101500,448525200,1307,1315,1315,1307,1286
20250311,101400,446844310,1307,1329,1329,1304,5798
20250311,101300,439228902,1327,1331,1339,1327,1584
20250311,101200,437122706,1340,1341,1345,1327,10408
20250311,101100,423230443,1341,1324,1341,1324,7388
20250311,101000,413372802,1328,1302,1328,1302,1791
20250311,100900,411025730,1314,1327,1357,1280,15466
20250311,100800,390716981,1325,1350,1350,1324,6043
20250311,100700,382641736,1350,1361,1361,1303,23388
20250311,100600,351257560,1361,1372,1377,1361,19529
20250311,100500,324575516,1372,1374,1430,1345,88106
20250311,100400,203211421,1346,1315,1389,1303,60539
20250311,100300,121689935,1301,1301,1301,1301,0
20250311,100200,121689935,1301,1291,1301,1280,11067
20250311,100100,107374901,1291,1291,1291,1289,2193
20250311,100000,104545535,1290,1287,1291,1279,7014
20250311,095900,95497059,1284,1282,1286,1282,3698
20250311,095800,90749553,1281,1268,1283,1268,559
20250311,095700,90033306,1282,1280,1282,1279,2778
20250311,095600,86477767,1280,1273,1280,1273,2472
20250311,095500,83325891,1273,1273,1273,1251,524
20250311,095400,82659235,1274,1250,1274,1250,2030
20250311,095300,80111744,1250,1251,1251,1250,1291
20250311,095200,78497983,1248,1248,1248,1248,1
20250311,095100,78496735,1256,1256,1256,1256,24
20250311,095000,78466591,1256,1256,1256,1256,0
20250311,094900,78466591,1256,1269,1269,1256,1520
20250311,094800,76537971,1269,1263,1275,1243,718
20250311,094700,75635218,1271,1254,1271,1240,733
20250311,094600,74715989,1254,1254,1254,1254,15
20250311,094500,74697179,1254,1228,1254,1228,956
20250311,094400,73518837,1228,1228,1228,1228,0
20250311,094300,73518837,1228,1225,1228,1225,103
20250311,094200,73392601,1224,1224,1224,1224,0
20250311,094100,73392601,1224,1224,1224,1224,1
20250311,094000,73391377,1223,1223,1223,1223,0
20250311,093900,73391377,1223,1222,1223,1222,2
20250311,093800,73388932,1221,1219,1221,1219,21
20250311,093700,73363330,1219,1218,1226,1218,124
20250311,093600,73212177,1233,1221,1233,1219,148
20250311,093500,73031593,1222,1222,1222,1222,5
20250311,093400,73025483,1238,1238,1239,1218,986
20250311,093300,71816999,1241,1232,1252,1231,577
20250311,093200,71105429,1232,1245,1251,1232,98
20250311,093100,70984027,1233,1254,1254,1233,539
20250311,093000,70311721,1252,1280,1280,1252,2102
20250311,092900,67641947,1282,1283,1286,1258,2813
20250311,092800,64056229,1283,1275,1283,1274,2813
20250311,092700,60465196,1274,1275,1275,1250,14
20250311,092600,60447397,1275,1273,1275,1273,331
20250311,092500,60025562,1276,1278,1278,1276,11
20250311,092400,60011524,1278,1260,1280,1260,3698
20250311,092300,55291773,1260,1238,1263,1234,9670
20250311,092200,43302341,1238,1235,1238,1235,1170
20250311,092100,41854759,1236,1236,1238,1236,3066
20250311,092000,38059845,1236,1220,1236,1220,1573
20250311,091900,36121193,1230,1230,1230,1230,0
20250311,091800,36121193,1230,1224,1230,1224,1000
20250311,091700,34893559,1205,1205,1205,1205,249
20250311,091600,34593514,1194,1232,1232,1193,1179
20250311,091500,33174670,1236,1236,1236,1236,0
20250311,091400,33174670,1236,1204,1236,1195,14859
20250311,091300,15174634,1235,1235,1235,1235,100
20250311,091200,15051134,1236,1236,1236,1236,331
20250311,091100,14642018,1238,1237,1238,1237,1112
20250311,091000,13265402,1195,1195,1195,1195,0
20250311,090900,13265402,1195,1195,1195,1195,40
20250311,090800,13217602,1238,1237,1238,1237,2388
20250311,090700,10263364,1236,1225,1236,1225,739
20250311,090600,9351335,1225,1220,1225,1220,150
20250311,090500,9167835,1225,1225,1225,1225,71
20250311,090400,9080860,1225,1225,1225,1225,303
20250311,090300,8709685,1185,1185,1185,1185,0
20250311,090200,8709685,1185,1185,1185,1185,500
20250311,090100,8117185,1185,1183,1185,1183,6847
20250311,090000,4732,1183,1183,1183,1183,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195900 1124145092 1390 1390 1390 1390 25995
3 20250311 195800 1124145092 1390 1390 1390 1390 0
4 20250311 195700 1124145092 1390 1390 1390 1390 0
5 20250311 195600 1124145092 1390 1390 1390 1390 0
6 20250311 195500 1124145092 1390 1390 1390 1390 0
7 20250311 195400 1124145092 1390 1390 1390 1390 0
8 20250311 195300 1124145092 1390 1390 1390 1390 0
9 20250311 195200 1124145092 1390 1390 1390 1390 0
10 20250311 195100 1124145092 1390 1390 1390 1390 0
11 20250311 195000 1124145092 1390 1390 1390 1390 0
12 20250311 194900 1124145092 1390 1390 1390 1390 0
13 20250311 194800 1124145092 1390 1390 1390 1390 0
14 20250311 194700 1124145092 1390 1390 1390 1390 0
15 20250311 194600 1124145092 1390 1390 1390 1390 0
16 20250311 194500 1124145092 1390 1390 1390 1390 0
17 20250311 194400 1124145092 1390 1390 1390 1390 0
18 20250311 194300 1124145092 1390 1390 1390 1390 0
19 20250311 194200 1124145092 1390 1390 1390 1390 0
20 20250311 194100 1124145092 1390 1390 1390 1390 0
21 20250311 194000 1124145092 1390 1390 1390 1390 0
22 20250311 193900 1124145092 1390 1390 1390 1390 0
23 20250311 193800 1124145092 1390 1390 1390 1390 0
24 20250311 193700 1124145092 1390 1390 1390 1390 0
25 20250311 193600 1124145092 1390 1390 1390 1390 0
26 20250311 193500 1124145092 1390 1390 1390 1390 0
27 20250311 193400 1124145092 1390 1390 1390 1390 0
28 20250311 193300 1124145092 1390 1390 1390 1390 0
29 20250311 193200 1124145092 1390 1390 1390 1390 0
30 20250311 193100 1124145092 1390 1390 1390 1390 0
31 20250311 193000 1124145092 1390 1390 1390 1390 0
32 20250311 192900 1124145092 1390 1390 1390 1390 25995
33 20250311 192800 1124145092 1390 1390 1390 1390 0
34 20250311 192700 1124145092 1390 1390 1390 1390 0
35 20250311 192600 1124145092 1390 1390 1390 1390 0
36 20250311 192500 1124145092 1390 1390 1390 1390 0
37 20250311 192400 1124145092 1390 1390 1390 1390 0
38 20250311 192300 1124145092 1390 1390 1390 1390 0
39 20250311 192200 1124145092 1390 1390 1390 1390 0
40 20250311 192100 1124145092 1390 1390 1390 1390 0
41 20250311 192000 1124145092 1390 1390 1390 1390 0
42 20250311 191900 1124145092 1390 1390 1390 1390 0
43 20250311 191800 1124145092 1390 1390 1390 1390 0
44 20250311 191700 1124145092 1390 1390 1390 1390 0
45 20250311 191600 1124145092 1390 1390 1390 1390 0
46 20250311 191500 1124145092 1390 1390 1390 1390 0
47 20250311 191400 1124145092 1390 1390 1390 1390 0
48 20250311 191300 1124145092 1390 1390 1390 1390 0
49 20250311 191200 1124145092 1390 1390 1390 1390 0
50 20250311 191100 1124145092 1390 1390 1390 1390 0
51 20250311 191000 1124145092 1390 1390 1390 1390 0
52 20250311 190900 1124145092 1390 1390 1390 1390 0
53 20250311 190800 1124145092 1390 1390 1390 1390 0
54 20250311 190700 1124145092 1390 1390 1390 1390 0
55 20250311 190600 1124145092 1390 1390 1390 1390 0
56 20250311 190500 1124145092 1390 1390 1390 1390 0
57 20250311 190400 1124145092 1390 1390 1390 1390 0
58 20250311 190300 1124145092 1390 1390 1390 1390 0
59 20250311 190200 1124145092 1390 1390 1390 1390 0
60 20250311 190100 1124145092 1390 1390 1390 1390 0
61 20250311 190000 1124145092 1390 1390 1390 1390 0
62 20250311 185900 1124145092 1390 1390 1390 1390 25995
63 20250311 185800 1124145092 1390 1390 1390 1390 0
64 20250311 185700 1124145092 1390 1390 1390 1390 0
65 20250311 185600 1124145092 1390 1390 1390 1390 0
66 20250311 185500 1124145092 1390 1390 1390 1390 0
67 20250311 185400 1124145092 1390 1390 1390 1390 0
68 20250311 185300 1124145092 1390 1390 1390 1390 0
69 20250311 185200 1124145092 1390 1390 1390 1390 0
70 20250311 185100 1124145092 1390 1390 1390 1390 0
71 20250311 185000 1124145092 1390 1390 1390 1390 0
72 20250311 184900 1124145092 1390 1390 1390 1390 0
73 20250311 184800 1124145092 1390 1390 1390 1390 0
74 20250311 184700 1124145092 1390 1390 1390 1390 0
75 20250311 184600 1124145092 1390 1390 1390 1390 0
76 20250311 184500 1124145092 1390 1390 1390 1390 0
77 20250311 184400 1124145092 1390 1390 1390 1390 0
78 20250311 184300 1124145092 1390 1390 1390 1390 0
79 20250311 184200 1124145092 1390 1390 1390 1390 0
80 20250311 184100 1124145092 1390 1390 1390 1390 0
81 20250311 184000 1124145092 1390 1390 1390 1390 0
82 20250311 183900 1124145092 1390 1390 1390 1390 0
83 20250311 183800 1124145092 1390 1390 1390 1390 0
84 20250311 183700 1124145092 1390 1390 1390 1390 0
85 20250311 183600 1124145092 1390 1390 1390 1390 0
86 20250311 183500 1124145092 1390 1390 1390 1390 0
87 20250311 183400 1124145092 1390 1390 1390 1390 0
88 20250311 183300 1124145092 1390 1390 1390 1390 0
89 20250311 183200 1124145092 1390 1390 1390 1390 0
90 20250311 183100 1124145092 1390 1390 1390 1390 0
91 20250311 183000 1124145092 1390 1390 1390 1390 0
92 20250311 182900 1124145092 1390 1390 1390 1390 25995
93 20250311 182800 1124145092 1390 1390 1390 1390 0
94 20250311 182700 1124145092 1390 1390 1390 1390 0
95 20250311 182600 1124145092 1390 1390 1390 1390 0
96 20250311 182500 1124145092 1390 1390 1390 1390 0
97 20250311 182400 1124145092 1390 1390 1390 1390 0
98 20250311 182300 1124145092 1390 1390 1390 1390 0
99 20250311 182200 1124145092 1390 1390 1390 1390 0
100 20250311 182100 1124145092 1390 1390 1390 1390 0
101 20250311 182000 1124145092 1390 1390 1390 1390 0
102 20250311 181900 1124145092 1390 1390 1390 1390 0
103 20250311 181800 1124145092 1390 1390 1390 1390 0
104 20250311 181700 1124145092 1390 1390 1390 1390 0
105 20250311 181600 1124145092 1390 1390 1390 1390 0
106 20250311 181500 1124145092 1390 1390 1390 1390 0
107 20250311 181400 1124145092 1390 1390 1390 1390 0
108 20250311 181300 1124145092 1390 1390 1390 1390 0
109 20250311 181200 1124145092 1390 1390 1390 1390 0
110 20250311 181100 1124145092 1390 1390 1390 1390 0
111 20250311 181000 1124145092 1390 1390 1390 1390 0
112 20250311 180900 1124145092 1390 1390 1390 1390 0
113 20250311 180800 1124145092 1390 1390 1390 1390 0
114 20250311 180700 1124145092 1390 1390 1390 1390 0
115 20250311 180600 1124145092 1390 1390 1390 1390 0
116 20250311 180500 1124145092 1390 1390 1390 1390 0
117 20250311 180400 1124145092 1390 1390 1390 1390 0
118 20250311 180300 1124145092 1390 1390 1390 1390 0
119 20250311 180200 1124145092 1390 1390 1390 1390 0
120 20250311 180100 1124145092 1390 1390 1390 1390 0
121 20250311 180000 1124145092 1390 1390 1390 1390 0
122 20250311 175900 1124145092 1390 1390 1390 1390 25995
123 20250311 175800 1124145092 1390 1390 1390 1390 0
124 20250311 175700 1124145092 1390 1390 1390 1390 0
125 20250311 175600 1124145092 1390 1390 1390 1390 0
126 20250311 175500 1124145092 1390 1390 1390 1390 0
127 20250311 175400 1124145092 1390 1390 1390 1390 0
128 20250311 175300 1124145092 1390 1390 1390 1390 0
129 20250311 175200 1124145092 1390 1390 1390 1390 0
130 20250311 175100 1124145092 1390 1390 1390 1390 0
131 20250311 175000 1124145092 1390 1390 1390 1390 0
132 20250311 174900 1124145092 1390 1390 1390 1390 0
133 20250311 174800 1124145092 1390 1390 1390 1390 0
134 20250311 174700 1124145092 1390 1390 1390 1390 0
135 20250311 174600 1124145092 1390 1390 1390 1390 0
136 20250311 174500 1124145092 1390 1390 1390 1390 0
137 20250311 174400 1124145092 1390 1390 1390 1390 0
138 20250311 174300 1124145092 1390 1390 1390 1390 0
139 20250311 174200 1124145092 1390 1390 1390 1390 0
140 20250311 174100 1124145092 1390 1390 1390 1390 0
141 20250311 174000 1124145092 1390 1390 1390 1390 0
142 20250311 173900 1124145092 1390 1390 1390 1390 0
143 20250311 173800 1124145092 1390 1390 1390 1390 0
144 20250311 173700 1124145092 1390 1390 1390 1390 0
145 20250311 173600 1124145092 1390 1390 1390 1390 0
146 20250311 173500 1124145092 1390 1390 1390 1390 0
147 20250311 173400 1124145092 1390 1390 1390 1390 0
148 20250311 173300 1124145092 1390 1390 1390 1390 0
149 20250311 173200 1124145092 1390 1390 1390 1390 0
150 20250311 173100 1124145092 1390 1390 1390 1390 0
151 20250311 173000 1124145092 1390 1390 1390 1390 0
152 20250311 172900 1124145092 1390 1390 1390 1390 25995
153 20250311 172800 1124145092 1390 1390 1390 1390 0
154 20250311 172700 1124145092 1390 1390 1390 1390 0
155 20250311 172600 1124145092 1390 1390 1390 1390 0
156 20250311 172500 1124145092 1390 1390 1390 1390 0
157 20250311 172400 1124145092 1390 1390 1390 1390 0
158 20250311 172300 1124145092 1390 1390 1390 1390 0
159 20250311 172200 1124145092 1390 1390 1390 1390 0
160 20250311 172100 1124145092 1390 1390 1390 1390 0
161 20250311 172000 1124145092 1390 1390 1390 1390 0
162 20250311 171900 1124145092 1390 1390 1390 1390 0
163 20250311 171800 1124145092 1390 1390 1390 1390 0
164 20250311 171700 1124145092 1390 1390 1390 1390 0
165 20250311 171600 1124145092 1390 1390 1390 1390 0
166 20250311 171500 1124145092 1390 1390 1390 1390 0
167 20250311 171400 1124145092 1390 1390 1390 1390 0
168 20250311 171300 1124145092 1390 1390 1390 1390 0
169 20250311 171200 1124145092 1390 1390 1390 1390 0
170 20250311 171100 1124145092 1390 1390 1390 1390 0
171 20250311 171000 1124145092 1390 1390 1390 1390 0
172 20250311 170900 1124145092 1390 1390 1390 1390 0
173 20250311 170800 1124145092 1390 1390 1390 1390 0
174 20250311 170700 1124145092 1390 1390 1390 1390 0
175 20250311 170600 1124145092 1390 1390 1390 1390 0
176 20250311 170500 1124145092 1390 1390 1390 1390 0
177 20250311 170400 1124145092 1390 1390 1390 1390 0
178 20250311 170300 1124145092 1390 1390 1390 1390 0
179 20250311 170200 1124145092 1390 1390 1390 1390 0
180 20250311 170100 1124145092 1390 1390 1390 1390 0
181 20250311 170000 1124145092 1390 1390 1390 1390 0
182 20250311 165900 1124145092 1390 1390 1390 1390 25995
183 20250311 165800 1124145092 1390 1390 1390 1390 0
184 20250311 165700 1124145092 1390 1390 1390 1390 0
185 20250311 165600 1124145092 1390 1390 1390 1390 0
186 20250311 165500 1124145092 1390 1390 1390 1390 0
187 20250311 165400 1124145092 1390 1390 1390 1390 0
188 20250311 165300 1124145092 1390 1390 1390 1390 0
189 20250311 165200 1124145092 1390 1390 1390 1390 0
190 20250311 165100 1124145092 1390 1390 1390 1390 0
191 20250311 165000 1124145092 1390 1390 1390 1390 0
192 20250311 164900 1124145092 1390 1390 1390 1390 0
193 20250311 164800 1124145092 1390 1390 1390 1390 0
194 20250311 164700 1124145092 1390 1390 1390 1390 0
195 20250311 164600 1124145092 1390 1390 1390 1390 0
196 20250311 164500 1124145092 1390 1390 1390 1390 0
197 20250311 164400 1124145092 1390 1390 1390 1390 0
198 20250311 164300 1124145092 1390 1390 1390 1390 0
199 20250311 164200 1124145092 1390 1390 1390 1390 0
200 20250311 164100 1124145092 1390 1390 1390 1390 0
201 20250311 164000 1124145092 1390 1390 1390 1390 0
202 20250311 163900 1124145092 1390 1390 1390 1390 0
203 20250311 163800 1124145092 1390 1390 1390 1390 0
204 20250311 163700 1124145092 1390 1390 1390 1390 0
205 20250311 163600 1124145092 1390 1390 1390 1390 0
206 20250311 163500 1124145092 1390 1390 1390 1390 0
207 20250311 163400 1124145092 1390 1390 1390 1390 0
208 20250311 163300 1124145092 1390 1390 1390 1390 0
209 20250311 163200 1124145092 1390 1390 1390 1390 0
210 20250311 163100 1124145092 1390 1390 1390 1390 0
211 20250311 163000 1124145092 1390 1390 1390 1390 0
212 20250311 162900 1124145092 1390 1390 1390 1390 25995
213 20250311 162800 1124145092 1390 1390 1390 1390 0
214 20250311 162700 1124145092 1390 1390 1390 1390 0
215 20250311 162600 1124145092 1390 1390 1390 1390 0
216 20250311 162500 1124145092 1390 1390 1390 1390 0
217 20250311 162400 1124145092 1390 1390 1390 1390 0
218 20250311 162300 1124145092 1390 1390 1390 1390 0
219 20250311 162200 1124145092 1390 1390 1390 1390 0
220 20250311 162100 1124145092 1390 1390 1390 1390 0
221 20250311 162000 1124145092 1390 1390 1390 1390 0
222 20250311 161900 1124145092 1390 1390 1390 1390 0
223 20250311 161800 1124145092 1390 1390 1390 1390 0
224 20250311 161700 1124145092 1390 1390 1390 1390 0
225 20250311 161600 1124145092 1390 1390 1390 1390 0
226 20250311 161500 1124145092 1390 1390 1390 1390 0
227 20250311 161400 1124145092 1390 1390 1390 1390 0
228 20250311 161300 1124145092 1390 1390 1390 1390 0
229 20250311 161200 1124145092 1390 1390 1390 1390 0
230 20250311 161100 1124145092 1390 1390 1390 1390 0
231 20250311 161000 1124145092 1390 1390 1390 1390 0
232 20250311 160900 1124145092 1390 1390 1390 1390 0
233 20250311 160800 1124145092 1390 1390 1390 1390 0
234 20250311 160700 1124145092 1390 1390 1390 1390 0
235 20250311 160600 1124145092 1390 1390 1390 1390 0
236 20250311 160500 1124145092 1390 1390 1390 1390 0
237 20250311 160400 1124145092 1390 1390 1390 1390 0
238 20250311 160300 1124145092 1390 1390 1390 1390 0
239 20250311 160200 1124145092 1390 1390 1390 1390 0
240 20250311 160100 1124145092 1390 1390 1390 1390 0
241 20250311 160000 1124145092 1390 1390 1390 1390 0
242 20250311 155900 1124145092 1390 1390 1390 1390 25995
243 20250311 155800 1124145092 1390 1390 1390 1390 0
244 20250311 155700 1124145092 1390 1390 1390 1390 0
245 20250311 155600 1124145092 1390 1390 1390 1390 0
246 20250311 155500 1124145092 1390 1390 1390 1390 0
247 20250311 155400 1124145092 1390 1390 1390 1390 0
248 20250311 155300 1124145092 1390 1390 1390 1390 0
249 20250311 155200 1124145092 1390 1390 1390 1390 0
250 20250311 155100 1124145092 1390 1390 1390 1390 0
251 20250311 155000 1124145092 1390 1390 1390 1390 0
252 20250311 154900 1124145092 1390 1390 1390 1390 0
253 20250311 154800 1124145092 1390 1390 1390 1390 0
254 20250311 154700 1124145092 1390 1390 1390 1390 0
255 20250311 154600 1124145092 1390 1390 1390 1390 0
256 20250311 154500 1124145092 1390 1390 1390 1390 0
257 20250311 154400 1124145092 1390 1390 1390 1390 0
258 20250311 154300 1124145092 1390 1390 1390 1390 0
259 20250311 154200 1124145092 1390 1390 1390 1390 0
260 20250311 154100 1124145092 1390 1390 1390 1390 0
261 20250311 154000 1124145092 1390 1390 1390 1390 0
262 20250311 153900 1124145092 1390 1390 1390 1390 0
263 20250311 153800 1124145092 1390 1390 1390 1390 0
264 20250311 153700 1124145092 1390 1390 1390 1390 0
265 20250311 153600 1124145092 1390 1390 1390 1390 0
266 20250311 153500 1124145092 1390 1390 1390 1390 0
267 20250311 153400 1124145092 1390 1390 1390 1390 0
268 20250311 153300 1124145092 1390 1390 1390 1390 0
269 20250311 153200 1124145092 1390 1390 1390 1390 0
270 20250311 153100 1124145092 1390 1390 1390 1390 0
271 20250311 153000 1124145092 1390 1390 1390 1390 25995
272 20250311 152900 1088012042 1381 1381 1381 1381 0
273 20250311 152800 1088012042 1381 1381 1381 1381 0
274 20250311 152700 1088012042 1381 1381 1381 1381 0
275 20250311 152600 1088012042 1381 1381 1381 1381 0
276 20250311 152500 1088012042 1381 1381 1381 1381 0
277 20250311 152400 1088012042 1381 1381 1381 1381 0
278 20250311 152300 1088012042 1381 1381 1381 1381 0
279 20250311 152200 1088012042 1381 1381 1381 1381 0
280 20250311 152100 1088012042 1381 1381 1381 1381 0
281 20250311 152000 1088012042 1381 1381 1381 1381 0
282 20250311 151900 1088012042 1381 1341 1381 1341 24872
283 20250311 151800 1054123618 1342 1338 1342 1338 3113
284 20250311 151700 1049954549 1339 1339 1339 1339 435
285 20250311 151600 1049372084 1337 1332 1337 1331 1567
286 20250311 151500 1047280604 1337 1336 1337 1336 216
287 20250311 151400 1046991910 1337 1337 1337 1337 143
288 20250311 151300 1046800719 1337 1330 1337 1330 784
289 20250311 151200 1045756182 1328 1328 1328 1328 3
290 20250311 151100 1045752198 1326 1326 1326 1326 11
291 20250311 151000 1045737612 1320 1336 1336 1320 364
292 20250311 150900 1045255982 1336 1319 1336 1318 656
293 20250311 150800 1044386018 1317 1317 1317 1317 0
294 20250311 150700 1044386018 1317 1336 1336 1317 716
295 20250311 150600 1043429765 1336 1325 1336 1316 1510
296 20250311 150500 1041441112 1325 1325 1325 1325 732
297 20250311 150400 1040471212 1325 1316 1325 1316 197
298 20250311 150300 1040210424 1316 1320 1321 1316 3314
299 20250311 150200 1035840631 1320 1327 1327 1320 1171
300 20250311 150100 1034292336 1327 1323 1327 1323 104
301 20250311 150000 1034154733 1323 1345 1345 1316 214
302 20250311 145900 1033872278 1345 1332 1345 1310 9269
303 20250311 145800 1021589736 1331 1333 1333 1331 3143
304 20250311 145700 1017403176 1333 1345 1354 1333 1084
305 20250311 145600 1015954069 1355 1355 1355 1355 100
306 20250311 145500 1015818569 1355 1355 1355 1355 11
307 20250311 145400 1015803664 1355 1355 1356 1354 4975
308 20250311 145300 1009057913 1344 1344 1344 1344 744
309 20250311 145200 1008057977 1340 1340 1340 1340 756
310 20250311 145100 1007044937 1340 1344 1344 1340 3857
311 20250311 145000 1001870894 1356 1355 1356 1355 867
312 20250311 144900 1000695297 1356 1354 1356 1354 30
313 20250311 144800 1000654635 1354 1345 1354 1345 672
314 20250311 144700 999750419 1345 1345 1345 1345 200
315 20250311 144600 999481419 1341 1343 1345 1341 2003
316 20250311 144500 996790917 1348 1343 1348 1343 441
317 20250311 144400 996198639 1349 1349 1349 1349 8
318 20250311 144300 996187847 1350 1350 1350 1350 72
319 20250311 144200 996090647 1351 1354 1354 1351 121
320 20250311 144100 995927115 1354 1352 1354 1352 113
321 20250311 144000 995774271 1341 1341 1341 1340 334
322 20250311 143900 995326555 1335 1335 1335 1335 10
323 20250311 143800 995313205 1356 1356 1356 1356 0
324 20250311 143700 995313205 1356 1335 1356 1334 1317
325 20250311 143600 993550859 1334 1345 1345 1334 1841
326 20250311 143500 991092332 1345 1348 1351 1335 12742
327 20250311 143400 973972115 1349 1350 1350 1349 1447
328 20250311 143300 972018858 1357 1357 1357 1357 18
329 20250311 143200 971994432 1357 1350 1357 1350 1011
330 20250311 143100 970629505 1358 1358 1358 1350 808
331 20250311 143000 969538393 1359 1360 1360 1350 1417
332 20250311 142900 967621402 1360 1360 1361 1360 278
333 20250311 142800 967243099 1361 1360 1361 1347 2585
334 20250311 142700 963743424 1354 1360 1360 1354 31
335 20250311 142600 963701444 1361 1353 1361 1350 855
336 20250311 142500 962543366 1361 1361 1361 1361 299
337 20250311 142400 962136427 1361 1357 1361 1351 464
338 20250311 142300 961507451 1357 1361 1361 1357 1095
339 20250311 142200 960020276 1361 1354 1361 1350 1477
340 20250311 142100 958020159 1349 1354 1354 1349 698
341 20250311 142000 957076163 1354 1361 1361 1354 945
342 20250311 141900 955791572 1361 1361 1361 1361 17
343 20250311 141800 955768435 1362 1354 1362 1350 1144
344 20250311 141700 954219227 1353 1350 1354 1345 5161
345 20250311 141600 947259892 1351 1354 1362 1351 2089
346 20250311 141500 944433590 1354 1363 1363 1354 560
347 20250311 141400 943671777 1363 1359 1363 1359 1022
348 20250311 141300 942280303 1354 1360 1360 1354 2436
349 20250311 141200 938980957 1363 1360 1364 1360 2443
350 20250311 141100 935650257 1363 1365 1365 1357 3066
351 20250311 141000 931487476 1357 1359 1359 1357 4559
352 20250311 140900 925298105 1370 1374 1374 1370 4715
353 20250311 140800 918828518 1373 1373 1373 1373 1
354 20250311 140700 918827145 1380 1372 1381 1372 2938
355 20250311 140600 914775692 1372 1381 1381 1372 4529
356 20250311 140500 908559579 1381 1380 1382 1375 1505
357 20250311 140400 906483557 1375 1380 1382 1375 3317
358 20250311 140300 901911139 1382 1379 1382 1375 7346
359 20250311 140200 891773340 1377 1367 1379 1367 6506
360 20250311 140100 882846054 1357 1368 1375 1353 3082
361 20250311 140000 878628204 1369 1359 1373 1351 2666
362 20250311 135900 874992520 1361 1373 1374 1361 1871
363 20250311 135800 872433208 1371 1355 1371 1355 18137
364 20250311 135700 847614222 1351 1345 1351 1345 2367
365 20250311 135600 844420734 1346 1348 1349 1342 1412
366 20250311 135500 842519467 1341 1345 1345 1339 1994
367 20250311 135400 839844039 1348 1348 1349 1345 1464
368 20250311 135300 837871667 1349 1349 1349 1349 93
369 20250311 135200 837746210 1349 1351 1360 1347 690
370 20250311 135100 836814011 1343 1349 1360 1342 558
371 20250311 135000 836059155 1339 1340 1340 1339 1827
372 20250311 134900 833612001 1338 1358 1361 1332 4611
373 20250311 134800 827431315 1338 1362 1362 1338 7574
374 20250311 134700 817177827 1362 1362 1367 1362 1371
375 20250311 134600 815309355 1368 1365 1368 1362 797
376 20250311 134500 814220842 1366 1366 1366 1366 117
377 20250311 134400 814061020 1362 1369 1370 1362 4054
378 20250311 134300 808520174 1368 1364 1370 1363 15674
379 20250311 134200 787096477 1364 1358 1364 1358 842
380 20250311 134100 785950161 1358 1348 1359 1348 7932
381 20250311 134000 775206157 1345 1339 1345 1333 3594
382 20250311 133900 770400950 1339 1350 1350 1338 1037
383 20250311 133800 769007465 1350 1350 1351 1348 2467
384 20250311 133700 765677263 1352 1352 1352 1350 1318
385 20250311 133600 763896485 1350 1353 1353 1350 8173
386 20250311 133500 752846575 1353 1358 1358 1353 4869
387 20250311 133400 746256438 1358 1363 1363 1358 5441
388 20250311 133300 738859496 1361 1364 1364 1360 2615
389 20250311 133200 735298680 1364 1367 1370 1359 5489
390 20250311 133100 727818101 1359 1332 1370 1332 19753
391 20250311 133000 701007576 1332 1322 1370 1307 39953
392 20250311 132900 647625001 1323 1296 1357 1296 20283
393 20250311 132800 620602698 1296 1286 1300 1286 4022
394 20250311 132700 615410815 1285 1279 1285 1279 349
395 20250311 132600 614964062 1280 1280 1280 1280 0
396 20250311 132500 614964062 1280 1280 1280 1280 26
397 20250311 132400 614930782 1280 1280 1280 1280 181
398 20250311 132300 614699102 1280 1280 1280 1280 390
399 20250311 132200 614199902 1280 1280 1280 1280 11
400 20250311 132100 614185822 1280 1280 1280 1280 0
401 20250311 132000 614185822 1280 1280 1280 1280 50
402 20250311 131900 614121822 1280 1279 1280 1279 233
403 20250311 131800 613823686 1279 1279 1279 1279 0
404 20250311 131700 613823686 1279 1279 1279 1279 10
405 20250311 131600 613810896 1279 1279 1279 1279 0
406 20250311 131500 613810896 1279 1279 1279 1279 0
407 20250311 131400 613810896 1279 1279 1279 1279 101
408 20250311 131300 613681717 1279 1279 1279 1279 2
409 20250311 131200 613679159 1279 1279 1279 1279 0
410 20250311 131100 613679159 1279 1279 1279 1279 314
411 20250311 131000 613277553 1278 1276 1278 1276 1059
412 20250311 130900 611924233 1263 1263 1263 1263 9
413 20250311 130800 611912866 1278 1278 1278 1278 0
414 20250311 130700 611912866 1278 1262 1278 1262 242
415 20250311 130600 611607254 1280 1278 1280 1278 159
416 20250311 130500 611403802 1279 1280 1280 1279 281
417 20250311 130400 611044124 1280 1280 1280 1280 2
418 20250311 130300 611041564 1280 1280 1280 1280 2
419 20250311 130200 611039004 1262 1270 1270 1262 316
420 20250311 130100 610639853 1280 1280 1280 1280 200
421 20250311 130000 610383853 1280 1280 1280 1280 13
422 20250311 125900 610367213 1280 1280 1280 1280 0
423 20250311 125800 610367213 1280 1280 1280 1280 116
424 20250311 125700 610218733 1280 1280 1280 1280 0
425 20250311 125600 610218733 1280 1279 1280 1279 99
426 20250311 125500 610092031 1279 1279 1279 1279 18
427 20250311 125400 610069009 1280 1280 1280 1280 0
428 20250311 125300 610069009 1280 1280 1280 1280 362
429 20250311 125200 609605649 1280 1280 1280 1280 203
430 20250311 125100 609345809 1279 1275 1279 1275 494
431 20250311 125000 608715789 1274 1274 1274 1272 36
432 20250311 124900 608669959 1262 1275 1275 1262 1694
433 20250311 124800 606531196 1276 1277 1277 1262 503
434 20250311 124700 605895918 1279 1280 1280 1279 88
435 20250311 124600 605783308 1280 1280 1280 1280 12
436 20250311 124500 605767948 1280 1277 1280 1277 596
437 20250311 124400 605005472 1279 1279 1279 1279 0
438 20250311 124300 605005472 1279 1279 1279 1279 70
439 20250311 124200 604915942 1280 1280 1280 1280 0
440 20250311 124100 604915942 1280 1280 1280 1280 9
441 20250311 124000 604904422 1280 1274 1280 1274 330
442 20250311 123900 604483443 1267 1267 1267 1267 66
443 20250311 123800 604399821 1280 1280 1280 1280 1
444 20250311 123700 604398541 1282 1282 1282 1282 34
445 20250311 123600 604354953 1267 1267 1267 1267 0
446 20250311 123500 604354953 1267 1267 1267 1267 0
447 20250311 123400 604354953 1267 1267 1267 1267 14
448 20250311 123300 604337215 1263 1266 1266 1263 500
449 20250311 123200 603705443 1286 1286 1286 1286 0
450 20250311 123100 603705443 1286 1286 1286 1286 0
451 20250311 123000 603705443 1286 1286 1286 1286 0
452 20250311 122900 603705443 1286 1284 1286 1284 400
453 20250311 122800 603191127 1284 1284 1284 1284 10
454 20250311 122700 603178287 1284 1284 1284 1284 0
455 20250311 122600 603178287 1284 1283 1284 1283 288
456 20250311 122500 602808683 1270 1270 1270 1270 213
457 20250311 122400 602538173 1270 1269 1270 1269 33
458 20250311 122300 602496272 1262 1265 1265 1262 2003
459 20250311 122200 599968246 1262 1263 1264 1260 1386
460 20250311 122100 598218652 1264 1264 1264 1264 3
461 20250311 122000 598214860 1264 1264 1264 1264 356
462 20250311 121900 597764876 1265 1265 1265 1265 0
463 20250311 121800 597764876 1265 1262 1265 1262 865
464 20250311 121700 596670686 1283 1283 1283 1283 0
465 20250311 121600 596670686 1283 1283 1283 1283 15
466 20250311 121500 596651441 1283 1283 1283 1283 39
467 20250311 121400 596601404 1283 1283 1283 1283 44
468 20250311 121300 596544952 1284 1284 1284 1284 0
469 20250311 121200 596544952 1284 1284 1284 1284 100
470 20250311 121100 596416552 1285 1285 1285 1282 175
471 20250311 121000 596191707 1286 1283 1286 1283 279
472 20250311 120900 595833332 1269 1281 1281 1258 1229
473 20250311 120800 594284117 1284 1284 1284 1284 125
474 20250311 120700 594123617 1285 1281 1285 1281 685
475 20250311 120600 593244862 1283 1283 1283 1283 373
476 20250311 120500 592766303 1284 1278 1284 1278 3474
477 20250311 120400 588307411 1278 1274 1278 1274 1408
478 20250311 120300 586511072 1276 1263 1276 1251 1774
479 20250311 120200 584283704 1256 1256 1256 1256 2327
480 20250311 120100 581360992 1255 1255 1255 1255 0
481 20250311 120000 581360992 1255 1255 1255 1255 0
482 20250311 115900 581360992 1255 1256 1256 1255 1891
483 20250311 115800 578986035 1255 1255 1255 1255 0
484 20250311 115700 578986035 1255 1255 1255 1255 0
485 20250311 115600 578986035 1255 1255 1255 1255 0
486 20250311 115500 578986035 1255 1255 1255 1255 0
487 20250311 115400 578986035 1255 1255 1255 1255 223
488 20250311 115300 578706170 1254 1254 1254 1254 0
489 20250311 115200 578706170 1254 1254 1254 1254 0
490 20250311 115100 578706170 1254 1254 1254 1254 0
491 20250311 115000 578706170 1254 1254 1254 1254 0
492 20250311 114900 578706170 1254 1256 1256 1254 661
493 20250311 114800 577876834 1256 1256 1256 1256 1
494 20250311 114700 577875578 1254 1256 1256 1254 473
495 20250311 114600 577282148 1267 1267 1267 1267 0
496 20250311 114500 577282148 1267 1255 1267 1255 66
497 20250311 114400 577198646 1254 1267 1267 1254 391
498 20250311 114300 576706757 1267 1270 1270 1266 475
499 20250311 114200 576104534 1273 1273 1273 1273 1
500 20250311 114100 576103261 1273 1272 1273 1272 83
501 20250311 114000 575997623 1270 1270 1270 1270 583
502 20250311 113900 575257213 1272 1274 1274 1272 1069
503 20250311 113800 573896239 1274 1274 1274 1274 28
504 20250311 113700 573860567 1278 1278 1278 1278 5
505 20250311 113600 573854177 1278 1278 1278 1278 0
506 20250311 113500 573854177 1278 1278 1278 1278 7
507 20250311 113400 573845231 1278 1278 1278 1278 0
508 20250311 113300 573845231 1278 1278 1278 1278 0
509 20250311 113200 573845231 1278 1278 1278 1278 0
510 20250311 113100 573845231 1278 1278 1278 1278 2
511 20250311 113000 573842675 1279 1270 1279 1270 114
512 20250311 112900 573697067 1270 1275 1275 1270 248
513 20250311 112800 573381691 1275 1275 1275 1275 0
514 20250311 112700 573381691 1275 1269 1275 1269 2219
515 20250311 112600 570554684 1269 1269 1269 1269 0
516 20250311 112500 570554684 1269 1273 1273 1269 180
517 20250311 112400 570325931 1273 1276 1276 1273 53
518 20250311 112300 570258306 1276 1271 1278 1271 882
519 20250311 112200 569133720 1278 1277 1278 1277 73
520 20250311 112100 569040494 1277 1262 1277 1262 165
521 20250311 112000 568831531 1262 1262 1262 1262 0
522 20250311 111900 568831531 1262 1262 1262 1262 50
523 20250311 111800 568768431 1262 1262 1262 1262 0
524 20250311 111700 568768431 1262 1262 1262 1262 1
525 20250311 111600 568767169 1261 1261 1261 1261 0
526 20250311 111500 568767169 1261 1261 1261 1261 0
527 20250311 111400 568767169 1261 1261 1261 1261 0
528 20250311 111300 568767169 1261 1261 1261 1261 1
529 20250311 111200 568765908 1260 1260 1260 1260 1
530 20250311 111100 568764648 1255 1257 1257 1255 2950
531 20250311 111000 565061880 1257 1258 1258 1257 1029
532 20250311 110900 563767427 1265 1265 1265 1265 0
533 20250311 110800 563767427 1265 1259 1265 1259 358
534 20250311 110700 563314742 1252 1259 1259 1252 12
535 20250311 110600 563299641 1259 1259 1259 1259 3
536 20250311 110500 563295864 1251 1253 1253 1251 903
537 20250311 110400 562166038 1253 1255 1255 1253 101
538 20250311 110300 562039483 1255 1255 1255 1254 1605
539 20250311 110200 560025813 1255 1261 1261 1255 376
540 20250311 110100 559552980 1264 1264 1264 1264 1
541 20250311 110000 559551716 1261 1261 1261 1261 799
542 20250311 105900 558544177 1261 1261 1261 1261 1
543 20250311 105800 558542916 1261 1261 1261 1261 0
544 20250311 105700 558542916 1261 1261 1261 1261 0
545 20250311 105600 558542916 1261 1265 1265 1261 942
546 20250311 105500 557353686 1265 1265 1265 1261 722
547 20250311 105400 556441240 1261 1261 1261 1261 1
548 20250311 105300 556439979 1261 1261 1261 1261 3
549 20250311 105200 556436196 1279 1260 1280 1260 402
550 20250311 105100 555921943 1276 1277 1277 1276 9
551 20250311 105000 555910452 1260 1268 1283 1255 1484
552 20250311 104900 554019274 1257 1257 1257 1257 5
553 20250311 104800 554012989 1257 1257 1257 1257 0
554 20250311 104700 554012989 1257 1257 1257 1257 1
555 20250311 104600 554011732 1256 1255 1256 1255 340
556 20250311 104500 553584905 1267 1267 1273 1267 1980
557 20250311 104400 551076185 1267 1266 1267 1266 404
558 20250311 104300 550564609 1267 1267 1267 1267 0
559 20250311 104200 550564609 1267 1267 1267 1267 6
560 20250311 104100 550557007 1254 1254 1254 1254 377
561 20250311 104000 550084249 1254 1254 1254 1253 1759
562 20250311 103900 547878475 1254 1255 1255 1254 791
563 20250311 103800 546886551 1267 1258 1267 1254 831
564 20250311 103700 545841787 1258 1259 1259 1257 2349
565 20250311 103600 542887015 1258 1264 1264 1257 855
566 20250311 103500 541811573 1265 1274 1274 1259 1787
567 20250311 103400 539553048 1291 1276 1294 1265 730
568 20250311 103300 538621013 1276 1254 1297 1253 5198
569 20250311 103200 531997573 1254 1275 1275 1253 2545
570 20250311 103100 528781098 1275 1274 1275 1264 1096
571 20250311 103000 527393738 1280 1291 1291 1262 9151
572 20250311 102900 515658027 1291 1307 1307 1291 3154
573 20250311 102800 511573239 1307 1309 1309 1297 1067
574 20250311 102700 510180893 1309 1300 1309 1298 4202
575 20250311 102600 504722208 1300 1300 1300 1300 663
576 20250311 102500 503860308 1299 1304 1304 1298 262
577 20250311 102400 503518770 1297 1296 1304 1296 2344
578 20250311 102300 500478617 1302 1302 1302 1295 399
579 20250311 102200 499960585 1295 1314 1314 1295 6207
580 20250311 102100 491902152 1314 1329 1329 1314 1787
581 20250311 102000 489546850 1329 1332 1349 1314 10258
582 20250311 101900 475904583 1336 1305 1358 1298 13871
583 20250311 101800 457419418 1305 1297 1310 1294 1734
584 20250311 101700 455151199 1291 1307 1307 1291 4487
585 20250311 101600 449334357 1307 1307 1308 1306 619
586 20250311 101500 448525200 1307 1315 1315 1307 1286
587 20250311 101400 446844310 1307 1329 1329 1304 5798
588 20250311 101300 439228902 1327 1331 1339 1327 1584
589 20250311 101200 437122706 1340 1341 1345 1327 10408
590 20250311 101100 423230443 1341 1324 1341 1324 7388
591 20250311 101000 413372802 1328 1302 1328 1302 1791
592 20250311 100900 411025730 1314 1327 1357 1280 15466
593 20250311 100800 390716981 1325 1350 1350 1324 6043
594 20250311 100700 382641736 1350 1361 1361 1303 23388
595 20250311 100600 351257560 1361 1372 1377 1361 19529
596 20250311 100500 324575516 1372 1374 1430 1345 88106
597 20250311 100400 203211421 1346 1315 1389 1303 60539
598 20250311 100300 121689935 1301 1301 1301 1301 0
599 20250311 100200 121689935 1301 1291 1301 1280 11067
600 20250311 100100 107374901 1291 1291 1291 1289 2193
601 20250311 100000 104545535 1290 1287 1291 1279 7014
602 20250311 095900 95497059 1284 1282 1286 1282 3698
603 20250311 095800 90749553 1281 1268 1283 1268 559
604 20250311 095700 90033306 1282 1280 1282 1279 2778
605 20250311 095600 86477767 1280 1273 1280 1273 2472
606 20250311 095500 83325891 1273 1273 1273 1251 524
607 20250311 095400 82659235 1274 1250 1274 1250 2030
608 20250311 095300 80111744 1250 1251 1251 1250 1291
609 20250311 095200 78497983 1248 1248 1248 1248 1
610 20250311 095100 78496735 1256 1256 1256 1256 24
611 20250311 095000 78466591 1256 1256 1256 1256 0
612 20250311 094900 78466591 1256 1269 1269 1256 1520
613 20250311 094800 76537971 1269 1263 1275 1243 718
614 20250311 094700 75635218 1271 1254 1271 1240 733
615 20250311 094600 74715989 1254 1254 1254 1254 15
616 20250311 094500 74697179 1254 1228 1254 1228 956
617 20250311 094400 73518837 1228 1228 1228 1228 0
618 20250311 094300 73518837 1228 1225 1228 1225 103
619 20250311 094200 73392601 1224 1224 1224 1224 0
620 20250311 094100 73392601 1224 1224 1224 1224 1
621 20250311 094000 73391377 1223 1223 1223 1223 0
622 20250311 093900 73391377 1223 1222 1223 1222 2
623 20250311 093800 73388932 1221 1219 1221 1219 21
624 20250311 093700 73363330 1219 1218 1226 1218 124
625 20250311 093600 73212177 1233 1221 1233 1219 148
626 20250311 093500 73031593 1222 1222 1222 1222 5
627 20250311 093400 73025483 1238 1238 1239 1218 986
628 20250311 093300 71816999 1241 1232 1252 1231 577
629 20250311 093200 71105429 1232 1245 1251 1232 98
630 20250311 093100 70984027 1233 1254 1254 1233 539
631 20250311 093000 70311721 1252 1280 1280 1252 2102
632 20250311 092900 67641947 1282 1283 1286 1258 2813
633 20250311 092800 64056229 1283 1275 1283 1274 2813
634 20250311 092700 60465196 1274 1275 1275 1250 14
635 20250311 092600 60447397 1275 1273 1275 1273 331
636 20250311 092500 60025562 1276 1278 1278 1276 11
637 20250311 092400 60011524 1278 1260 1280 1260 3698
638 20250311 092300 55291773 1260 1238 1263 1234 9670
639 20250311 092200 43302341 1238 1235 1238 1235 1170
640 20250311 092100 41854759 1236 1236 1238 1236 3066
641 20250311 092000 38059845 1236 1220 1236 1220 1573
642 20250311 091900 36121193 1230 1230 1230 1230 0
643 20250311 091800 36121193 1230 1224 1230 1224 1000
644 20250311 091700 34893559 1205 1205 1205 1205 249
645 20250311 091600 34593514 1194 1232 1232 1193 1179
646 20250311 091500 33174670 1236 1236 1236 1236 0
647 20250311 091400 33174670 1236 1204 1236 1195 14859
648 20250311 091300 15174634 1235 1235 1235 1235 100
649 20250311 091200 15051134 1236 1236 1236 1236 331
650 20250311 091100 14642018 1238 1237 1238 1237 1112
651 20250311 091000 13265402 1195 1195 1195 1195 0
652 20250311 090900 13265402 1195 1195 1195 1195 40
653 20250311 090800 13217602 1238 1237 1238 1237 2388
654 20250311 090700 10263364 1236 1225 1236 1225 739
655 20250311 090600 9351335 1225 1220 1225 1220 150
656 20250311 090500 9167835 1225 1225 1225 1225 71
657 20250311 090400 9080860 1225 1225 1225 1225 303
658 20250311 090300 8709685 1185 1185 1185 1185 0
659 20250311 090200 8709685 1185 1185 1185 1185 500
660 20250311 090100 8117185 1185 1183 1185 1183 6847
661 20250311 090000 4732 1183 1183 1183 1183 4

1
080530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,43300427,0,51137804287,0.00
20250306,0,43300427,0,51960512400,0.00
20250305,0,43300427,0,51787310692,0.00
20250304,0,43300427,0,52263615389,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 43300427 0 51137804287 0.00
3 20250306 0 43300427 0 51960512400 0.00
4 20250305 0 43300427 0 51787310692 0.00
5 20250304 0 43300427 0 52263615389 0.00